PBR
2022/05/17～2022/10/07
株価＆PBRの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2022 |
| 10/07 | 690 | 707 | 685 | 693 | -1.14% | 115,900 | 256億8795万 | +2.36% | 52.62 | 3.53 |
| 10/06 | 685 | 717 | 685 | 701 | +0.86% | 188,800 | 259億8449万 | +3.7% | 53.23 | 3.57 |
| 10/05 | 690 | 703 | 684 | 695 | +2.21% | 309,800 | 257億6209万 | +3.12% | 52.78 | 3.54 |
| 10/04 | 638 | 680 | 630 | 680 | +10.03% | 361,400 | 252億607万 | +1.19% | 51.64 | 3.46 |
| 10/03 | 643 | 643 | 606 | 618 | -4.78% | 908,600 | 229億787万 | -7.9% | 46.93 | 3.15 |
| 09/30 | 650 | 662 | 643 | 649 | -1.07% | 186,500 | 240億5697万 | -3.57% | 49.28 | 3.23 |
| 09/29 | 673 | 678 | 650 | 656 | +0.46% | 223,700 | 243億1644万 | -2.67% | 49.82 | 3.26 |
| 09/28 | 671 | 688 | 641 | 653 | -1.21% | 264,300 | 242億524万 | -3.12% | 49.59 | 3.25 |
| 09/27 | 670 | 689 | 659 | 661 | +1.23% | 330,500 | 245億178万 | -2.07% | 50.19 | 3.29 |
| 09/26 | 659 | 673 | 645 | 653 | -1.66% | 228,400 | 242億524万 | -3.4% | 49.59 | 3.25 |
| 09/22 | 670 | 674 | 653 | 664 | -1.92% | 235,300 | 246億1299万 | -2.06% | 50.42 | 3.3 |
| 09/21 | 685 | 690 | 662 | 677 | -3.29% | 236,200 | 249億9816万 | -0.44% | 51.41 | 3.35 |
| 09/20 | 689 | 704 | 684 | 700 | +2.34% | 215,300 | 258億4743万 | +2.79% | 53.16 | 3.47 |
| 09/16 | 703 | 708 | 684 | 684 | -6.17% | 413,100 | 252億5663万 | +0.44% | 51.94 | 3.39 |
| 09/15 | 700 | 739 | 694 | 729 | +5.65% | 333,400 | 269億1825万 | +6.89% | 55.36 | 3.61 |
| 09/14 | 686 | 698 | 681 | 690 | -3.9% | 184,600 | 254億7818万 | +1.32% | 52.4 | 3.42 |
| 09/13 | 728 | 729 | 705 | 718 | -0.28% | 122,300 | 265億1208万 | +5.12% | 54.52 | 3.56 |
| 09/12 | 712 | 734 | 709 | 720 | +1.12% | 274,500 | 265億8593万 | +5.42% | 54.68 | 3.57 |
| 09/09 | 669 | 720 | 669 | 712 | +8.04% | 538,300 | 262億9053万 | +4.09% | 54.07 | 3.53 |
| 09/08 | 669 | 669 | 650 | 659 | +0.92% | 130,900 | 243億3351万 | -4.49% | 50.04 | 3.26 |
| 09/07 | 675 | 675 | 645 | 653 | -4.67% | 149,900 | 241億1196万 | -6.31% | 49.59 | 3.23 |
| 09/06 | 680 | 707 | 670 | 685 | -0.29% | 256,900 | 252億9356万 | -2.7% | 52.02 | 3.39 |
| 09/05 | 633 | 688 | 631 | 687 | +7.01% | 339,000 | 253億6741万 | -3.38% | 52.17 | 3.4 |
| 09/02 | 646 | 650 | 629 | 642 | -0.62% | 204,400 | 237億579万 | -10.34% | 48.75 | 3.18 |
| 09/01 | 660 | 660 | 643 | 646 | -4.58% | 193,100 | 238億5349万 | -10.4% | 49.06 | 3.2 |
| 08/31 | 646 | 684 | 642 | 677 | +4.96% | 293,500 | 249億9816万 | -6.75% | 51.41 | 3.35 |
| 08/30 | 647 | 650 | 638 | 645 | +1.1% | 145,000 | 238億1656万 | -11.64% | 48.98 | 3.19 |
| 08/29 | 642 | 647 | 632 | 638 | -3.92% | 202,900 | 235億5809万 | -13.2% | 48.45 | 3.16 |
| 08/26 | 673 | 675 | 656 | 664 | -0.15% | 90,900 | 245億1813万 | -10.39% | 50.42 | 3.29 |
| 08/25 | 663 | 678 | 660 | 665 | +0.61% | 109,800 | 245億5506万 | -10.86% | 50.5 | 3.29 |
| 08/24 | 667 | 689 | 653 | 661 | +0.61% | 229,200 | 244億736万 | -11.87% | 50.19 | 3.27 |
| 08/23 | 671 | 671 | 633 | 657 | -4.09% | 843,400 | 242億5966万 | -12.63% | 49.89 | 3.25 |
| 08/22 | 696 | 698 | 681 | 685 | -2.28% | 256,400 | 252億9356万 | -9.27% | 52.02 | 3.39 |
| 08/19 | 707 | 711 | 695 | 701 | +0.43% | 200,200 | 258億8436万 | -7.28% | 53.23 | 3.47 |
| 08/18 | 700 | 706 | 688 | 698 | -1.13% | 195,900 | 257億7358万 | -7.79% | 53 | 3.46 |
| 08/17 | 708 | 726 | 696 | 706 | -0.56% | 333,400 | 260億6898万 | -6.86% | 53.61 | 3.5 |
| 08/16 | 696 | 717 | 696 | 710 | +2.01% | 130,500 | 262億1668万 | -6.58% | 53.92 | 3.52 |
| 08/15 | 710 | 710 | 695 | 696 | -2.25% | 162,200 | 256億9973万 | -8.66% | 52.85 | 3.45 |
| 08/12 | 713 | 718 | 702 | 712 | +0.85% | 176,600 | 262億9053万 | -6.93% | 54.07 | 3.53 |
| 08/10 | 718 | 718 | 704 | 706 | -4.21% | 201,900 | 260億6898万 | -8.07% | 53.61 | 3.5 |
| 08/09 | 707 | 737 | 697 | 737 | +2.08% | 232,000 | 272億1365万 | -4.41% | 55.97 | 3.65 |
| 08/08 | 726 | 728 | 704 | 722 | -1.77% | 316,400 | 266億5978万 | -6.48% | 54.83 | 3.58 |
| 08/05 | 770 | 774 | 725 | 735 | -15.32% | 724,100 | 271億3980万 | -4.79% | 55.81 | 3.64 |
| 08/04 | 859 | 878 | 845 | 868 | +4.45% | 412,500 | 320億5082万 | +12.14% | 65.91 | 4.3 |
| 08/03 | 836 | 843 | 826 | 831 | +0.97% | 132,500 | 306億8459万 | +7.64% | 63.1 | 4.11 |
| 08/02 | 849 | 858 | 822 | 823 | -3.97% | 172,600 | 303億8920万 | +6.61% | 62.5 | 4.08 |
| 08/01 | 816 | 859 | 798 | 857 | +6.33% | 283,500 | 316億4464万 | +10.72% | 65.08 | 4.24 |
| 07/29 | 783 | 847 | 783 | 806 | +4.95% | 562,800 | 297億6147万 | +4.27% | 61.21 | 3.99 |
| 07/28 | 786 | 800 | 754 | 768 | -0.39% | 172,400 | 283億5833万 | -0.39% | 58.32 | 3.8 |
| 07/27 | 770 | 782 | 766 | 771 | -1.78% | 82,000 | 284億6910万 | 0% | 58.55 | 3.82 |
| 07/26 | 768 | 789 | 766 | 785 | +1.95% | 96,500 | 289億8605万 | +1.82% | 59.61 | 3.89 |
| 07/25 | 778 | 786 | 765 | 770 | -2.9% | 99,300 | 284億3217万 | +0.13% | 58.47 | 3.81 |
| 07/22 | 780 | 815 | 774 | 793 | +1.67% | 238,700 | 292億8145万 | +2.99% | 60.22 | 3.93 |
| 07/21 | 767 | 791 | 767 | 780 | +0.78% | 177,400 | 287億7409万 | +1.3% | 59.23 | 3.86 |
| 07/20 | 748 | 774 | 748 | 774 | +7.8% | 249,900 | 285億5275万 | +0.26% | 58.78 | 3.83 |
| 07/19 | 724 | 725 | 687 | 718 | +0.28% | 165,800 | 264億8692万 | -7.24% | 54.52 | 3.55 |
| 07/15 | 735 | 739 | 709 | 716 | -1.24% | 135,500 | 264億1314万 | -8.09% | 54.37 | 3.54 |
| 07/14 | 720 | 732 | 695 | 725 | +1.68% | 223,000 | 267億4515万 | -7.64% | 55.05 | 3.59 |
| 07/13 | 715 | 733 | 705 | 713 | -1.52% | 135,000 | 263億247万 | -10.09% | 54.14 | 3.53 |
| 07/12 | 753 | 753 | 724 | 724 | -5.48% | 198,000 | 267億826万 | -9.61% | 54.98 | 3.58 |
| 07/11 | 780 | 793 | 763 | 766 | +0.13% | 95,000 | 282億4147万 | -4.73% | 58.17 | 3.79 |
| 07/08 | 786 | 786 | 753 | 765 | -0.78% | 140,500 | 282億460万 | -5.09% | 58.09 | 3.78 |
| 07/07 | 774 | 775 | 756 | 771 | -0.39% | 85,400 | 284億2581万 | -4.7% | 58.55 | 3.81 |
| 07/06 | 788 | 805 | 772 | 774 | -0.51% | 150,300 | 285億3642万 | -4.21% | 58.78 | 3.83 |
| 07/05 | 774 | 790 | 770 | 778 | +2.64% | 102,600 | 286億8389万 | -3.71% | 59.08 | 3.85 |
| 07/04 | 751 | 769 | 739 | 758 | +2.02% | 139,400 | 279億4652万 | -6.19% | 57.56 | 3.75 |
| 07/01 | 767 | 779 | 737 | 743 | -4.99% | 209,300 | 273億9349万 | -8.27% | 56.42 | 3.67 |
| 06/30 | 818 | 837 | 776 | 782 | -2.74% | 178,000 | 288億3137万 | -3.46% | 59.38 | 4.25 |
| 06/29 | 820 | 824 | 796 | 804 | -4.29% | 133,100 | 296億4248万 | -0.62% | 61.05 | 4.37 |
| 06/28 | 851 | 885 | 840 | 840 | -2.78% | 234,100 | 309億6976万 | +4.09% | 63.79 | 4.57 |
| 06/27 | 829 | 867 | 816 | 864 | +2.98% | 240,600 | 318億5461万 | +7.73% | 65.61 | 4.7 |
| 06/24 | 786 | 843 | 785 | 839 | +10.69% | 306,100 | 309億3289万 | +5.27% | 63.71 | 4.56 |
| 06/23 | 747 | 775 | 743 | 758 | +0.26% | 113,900 | 279億4652万 | -4.17% | 57.56 | 4.12 |
| 06/22 | 781 | 784 | 748 | 756 | -3.08% | 177,200 | 278億7278万 | -3.82% | 57.41 | 4.11 |
| 06/21 | 755 | 790 | 751 | 780 | +5.26% | 218,200 | 287億5763万 | -0.38% | 59.23 | 4.24 |
| 06/20 | 806 | 806 | 732 | 741 | -4.88% | 233,200 | 273億1975万 | -4.76% | 56.27 | 4.03 |
| 06/17 | 775 | 784 | 761 | 779 | -2.99% | 514,500 | 287億2076万 | +0.52% | 59.16 | 4.23 |
| 06/16 | 860 | 860 | 803 | 803 | -2.07% | 298,300 | 296億561万 | +4.29% | 60.98 | 4.37 |
| 06/15 | 825 | 840 | 816 | 820 | -0.61% | 223,900 | 302億3238万 | +7.47% | 62.27 | 4.46 |
| 06/14 | 818 | 830 | 803 | 825 | -1.79% | 303,300 | 304億1673万 | +8.7% | 62.65 | 4.48 |
| 06/13 | 850 | 856 | 834 | 840 | -5.3% | 275,200 | 309億6976万 | +11.41% | 63.79 | 4.57 |
| 06/10 | 890 | 905 | 880 | 887 | -3.59% | 355,100 | 327億259万 | +18.42% | 67.36 | 4.82 |
| 06/09 | 879 | 928 | 867 | 920 | +2.56% | 501,100 | 339億1926万 | +23.82% | 69.86 | 5 |
| 06/08 | 836 | 907 | 836 | 897 | +9.12% | 605,200 | 330億7128万 | +21.88% | 68.12 | 4.88 |
| 06/07 | 815 | 845 | 805 | 822 | +1.11% | 250,900 | 303億612万 | +12.6% | 62.42 | 4.47 |
| 06/06 | 823 | 835 | 810 | 813 | -2.98% | 368,000 | 299億7430万 | +11.52% | 61.74 | 4.42 |
| 06/03 | 780 | 839 | 780 | 838 | +11.73% | 574,600 | 308億9602万 | +15.11% | 63.64 | 4.56 |
| 06/02 | 769 | 770 | 747 | 750 | -3.1% | 211,400 | 276億5157万 | +3.16% | 56.95 | 4.08 |
| 06/01 | 757 | 786 | 748 | 774 | +2.25% | 367,900 | 285億3642万 | +5.74% | 58.78 | 4.21 |
| 05/31 | 798 | 803 | 754 | 757 | -7.8% | 1,388,700 | 279億965万 | +2.71% | 57.48 | 4.12 |
| 05/30 | 764 | 825 | 760 | 821 | +9.18% | 544,600 | 302億6925万 | +10.35% | 62.34 | 4.46 |
| 05/27 | 766 | 769 | 747 | 752 | -0.4% | 338,000 | 277億2531万 | +0.27% | 57.11 | 4.09 |
| 05/26 | 720 | 759 | 711 | 755 | +3.14% | 425,100 | 278億3591万 | -0.53% | 57.33 | 4.1 |
| 05/25 | 718 | 734 | 709 | 732 | +0.27% | 314,200 | 269億8793万 | -4.81% | 55.59 | 3.98 |
| 05/24 | 733 | 749 | 721 | 730 | -2.41% | 567,100 | 269億1419万 | -6.65% | 55.43 | 3.97 |
| 05/23 | 688 | 762 | 684 | 748 | +11.48% | 896,200 | 275億7783万 | -5.91% | 56.8 | 4.07 |
| 05/20 | 647 | 681 | 641 | 671 | +5.34% | 595,000 | 247億3894万 | -16.85% | 50.95 | 3.65 |
| 05/19 | 645 | 651 | 628 | 637 | -5.63% | 415,200 | 234億8540万 | -22.51% | 48.37 | 3.46 |
| 05/18 | 658 | 689 | 649 | 675 | +3.69% | 444,400 | 248億8641万 | -19.64% | 51.26 | 3.67 |
| 05/17 | 656 | 659 | 637 | 651 | -2.25% | 469,200 | 240億156万 | -23.95% | 49.44 | 3.54 |
