PBR
2022/07/05～2022/11/30
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 |
| 11/30 | 4,895 | 4,945 | 4,855 | 4,885 | -1.61% | 837,900 | 2628億8009万 | +5.39% | - | 8.05 |
| 11/29 | 4,940 | 5,040 | 4,865 | 4,965 | -0.1% | 647,200 | 2671億8519万 | +8.1% | - | 8.19 |
| 11/28 | 5,070 | 5,140 | 4,955 | 4,970 | -2.17% | 509,800 | 2674億5426万 | +9.45% | - | 8.2 |
| 11/25 | 4,990 | 5,090 | 4,920 | 5,080 | +2.11% | 791,100 | 2733億7377万 | +13.01% | - | 8.38 |
| 11/24 | 5,110 | 5,280 | 4,975 | 4,975 | +0.61% | 1,308,300 | 2677億2333万 | +11.95% | - | 8.2 |
| 11/22 | 4,950 | 5,020 | 4,880 | 4,945 | -1.49% | 905,900 | 2661億891万 | +12.41% | - | 8.15 |
| 11/21 | 4,825 | 5,020 | 4,800 | 5,020 | +3.4% | 1,224,700 | 2701億2486万 | +15.99% | - | 8.28 |
| 11/18 | 4,890 | 5,000 | 4,830 | 4,855 | -4.05% | 1,515,700 | 2612億4626万 | +13.83% | - | 8.01 |
| 11/17 | 5,090 | 5,130 | 5,030 | 5,060 | -2.5% | 737,600 | 2722億7725万 | +20.53% | - | 8.34 |
| 11/16 | 5,200 | 5,270 | 5,030 | 5,190 | +2.57% | 1,254,300 | 2792億7252万 | +25.79% | - | 8.56 |
| 11/15 | 4,930 | 5,110 | 4,915 | 5,060 | -0.39% | 985,800 | 2722億7725万 | +24.97% | - | 8.34 |
| 11/14 | 5,130 | 5,280 | 5,060 | 5,080 | +0.99% | 2,204,900 | 2733億5345万 | +27.54% | - | 8.38 |
| 11/11 | 4,755 | 5,030 | 4,705 | 5,030 | +16.03% | 2,745,100 | 2706億6296万 | +28.35% | - | 8.29 |
| 11/10 | 4,295 | 4,420 | 4,290 | 4,335 | 0% | 834,400 | 2332億6520万 | +12.54% | - | 7.15 |
| 11/09 | 4,475 | 4,505 | 4,290 | 4,335 | -3.77% | 1,163,600 | 2332億6520万 | +13.6% | - | 7.15 |
| 11/08 | 4,450 | 4,545 | 4,345 | 4,505 | +4.28% | 1,529,600 | 2424億1285万 | +19.43% | - | 7.43 |
| 11/07 | 4,210 | 4,325 | 4,145 | 4,320 | +2.49% | 910,300 | 2324億5805万 | +16.29% | - | 7.12 |
| 11/04 | 4,100 | 4,250 | 4,065 | 4,215 | -0.35% | 989,900 | 2268億803万 | +14.82% | - | 6.95 |
| 11/02 | 4,220 | 4,255 | 4,130 | 4,230 | -1.05% | 877,400 | 2276億1517万 | +16.59% | - | 6.97 |
| 11/01 | 4,235 | 4,300 | 4,160 | 4,275 | +0.83% | 831,100 | 2300億3661万 | +19.28% | - | 7.05 |
| 10/31 | 4,405 | 4,415 | 4,175 | 4,240 | -0.59% | 1,452,300 | 2281億5327万 | +19.81% | - | 6.99 |
| 10/28 | 4,165 | 4,310 | 4,135 | 4,265 | +0.71% | 1,874,300 | 2294億9851万 | +21.89% | - | 7.03 |
| 10/27 | 4,060 | 4,255 | 4,000 | 4,235 | +3.93% | 2,482,600 | 2278億8422万 | +22.51% | - | 6.98 |
| 10/26 | 3,860 | 4,090 | 3,855 | 4,075 | +9.54% | 3,189,500 | 2192億7467万 | +19.05% | - | 6.72 |
| 10/25 | 3,905 | 3,905 | 3,720 | 3,720 | -3% | 1,491,100 | 2001億7221万 | +9.51% | - | 6.13 |
| 10/24 | 3,870 | 3,965 | 3,815 | 3,835 | +4.35% | 1,966,300 | 2063億6033万 | +13.16% | - | 6.32 |
| 10/21 | 3,805 | 3,830 | 3,655 | 3,675 | -3.8% | 1,680,900 | 1977億447万 | +8.95% | - | 6.06 |
| 10/20 | 3,765 | 3,855 | 3,735 | 3,820 | +0.26% | 2,049,700 | 2055億505万 | +13.19% | - | 6.3 |
| 10/19 | 3,825 | 3,930 | 3,760 | 3,810 | -0.91% | 2,948,500 | 2049億6708万 | +13.26% | - | 6.28 |
| 10/18 | 3,555 | 3,855 | 3,535 | 3,845 | +21.29% | 6,505,300 | 2068億4998万 | +14.81% | - | 6.34 |
| 10/17 | 3,365 | 3,365 | 3,160 | 3,170 | -7.98% | 1,887,500 | 1705億3691万 | -4.66% | - | 5.23 |
| 10/14 | 3,280 | 3,450 | 3,280 | 3,445 | +8.68% | 1,661,700 | 1853億3113万 | +3.48% | - | 5.68 |
| 10/13 | 3,265 | 3,295 | 3,160 | 3,170 | -3.21% | 559,900 | 1705億3691万 | -4.75% | - | 5.23 |
| 10/12 | 3,245 | 3,290 | 3,190 | 3,275 | +0.61% | 658,800 | 1761億8561万 | -1.89% | - | 5.4 |
| 10/11 | 3,340 | 3,360 | 3,240 | 3,255 | -4.69% | 769,100 | 1750億6138万 | -2.6% | - | 5.36 |
| 10/07 | 3,405 | 3,500 | 3,355 | 3,415 | -1.73% | 848,100 | 1836億6655万 | +2.06% | - | 5.63 |
| 10/06 | 3,390 | 3,490 | 3,365 | 3,475 | +3.58% | 943,800 | 1868億9349万 | +3.73% | - | 5.73 |
| 10/05 | 3,475 | 3,555 | 3,280 | 3,355 | -2.61% | 1,322,300 | 1804億3961万 | +0.21% | - | 5.53 |
| 10/04 | 3,350 | 3,460 | 3,265 | 3,445 | +6.66% | 1,285,200 | 1852億8002万 | +2.84% | - | 5.68 |
| 10/03 | 3,045 | 3,250 | 2,976 | 3,230 | +4.87% | 1,082,700 | 1737億1682万 | -3.81% | - | 5.32 |
| 09/30 | 3,165 | 3,200 | 3,035 | 3,080 | -4.5% | 957,300 | 1656億4948万 | -8.85% | - | 5.08 |
| 09/29 | 3,260 | 3,320 | 3,170 | 3,225 | +2.87% | 780,900 | 1734億4791万 | -4.98% | - | 5.32 |
| 09/28 | 3,115 | 3,185 | 3,085 | 3,135 | +0.32% | 805,600 | 1686億751万 | -7.74% | - | 5.17 |
| 09/27 | 3,180 | 3,200 | 3,035 | 3,125 | -0.95% | 915,100 | 1680億6968万 | -8.52% | - | 5.15 |
| 09/26 | 3,115 | 3,210 | 3,090 | 3,155 | -2.77% | 831,600 | 1696億8315万 | -8.28% | - | 5.2 |
| 09/22 | 3,150 | 3,305 | 3,130 | 3,245 | +0.93% | 1,219,100 | 1745億2356万 | -6.46% | - | 5.35 |
| 09/21 | 3,345 | 3,345 | 3,190 | 3,215 | -4.6% | 1,160,700 | 1728億9247万 | -8.2% | - | 5.3 |
| 09/20 | 3,455 | 3,470 | 3,330 | 3,370 | -1.89% | 777,500 | 1812億2788万 | -4.4% | - | 5.55 |
| 09/16 | 3,460 | 3,475 | 3,340 | 3,435 | -2.14% | 927,100 | 1847億2337万 | -2.97% | - | 5.66 |
| 09/15 | 3,470 | 3,560 | 3,415 | 3,510 | +1.89% | 819,600 | 1887億5663万 | -1.38% | - | 5.78 |
| 09/14 | 3,435 | 3,505 | 3,400 | 3,445 | -7.27% | 1,689,700 | 1852億6114万 | -3.53% | - | 5.68 |
| 09/13 | 3,570 | 3,735 | 3,570 | 3,715 | +4.21% | 1,061,300 | 1997億8088万 | +3.37% | - | 6.12 |
| 09/12 | 3,485 | 3,580 | 3,395 | 3,565 | +4.39% | 912,100 | 1917億1436万 | -1.03% | - | 5.87 |
| 09/09 | 3,265 | 3,425 | 3,260 | 3,415 | +4.92% | 983,600 | 1836億4784万 | -5.53% | - | 5.63 |
| 09/08 | 3,350 | 3,355 | 3,230 | 3,255 | -0.15% | 752,500 | 1750億4354万 | -10.4% | - | 5.36 |
| 09/07 | 3,400 | 3,425 | 3,200 | 3,260 | -5.23% | 1,056,400 | 1753億1243万 | -10.68% | - | 5.37 |
| 09/06 | 3,415 | 3,585 | 3,405 | 3,440 | +1.03% | 955,200 | 1849億9226万 | -6.04% | - | 5.67 |
| 09/05 | 3,365 | 3,420 | 3,295 | 3,405 | +0.74% | 710,600 | 1831億1007万 | -7.12% | - | 5.61 |
| 09/02 | 3,320 | 3,405 | 3,225 | 3,380 | +0.9% | 993,900 | 1817億6565万 | -7.8% | - | 5.57 |
| 09/01 | 3,445 | 3,470 | 3,330 | 3,350 | -4.69% | 735,300 | 1801億5234万 | -8.52% | - | 5.52 |
| 08/31 | 3,390 | 3,515 | 3,340 | 3,515 | +2.63% | 774,500 | 1890億2552万 | -3.91% | - | 5.79 |
| 08/30 | 3,400 | 3,490 | 3,360 | 3,425 | +0.44% | 1,030,900 | 1841億8560万 | -6.16% | - | 5.64 |
| 08/29 | 3,440 | 3,535 | 3,405 | 3,410 | -6.58% | 1,193,800 | 1833億7895万 | -6.4% | - | 5.62 |
| 08/26 | 3,745 | 3,820 | 3,610 | 3,650 | -2.67% | 1,250,200 | 1962億8539万 | +0.39% | - | 6.02 |
| 08/25 | 3,545 | 3,750 | 3,530 | 3,750 | +8.38% | 1,415,700 | 2016億6307万 | +3.62% | - | 6.18 |
| 08/24 | 3,320 | 3,480 | 3,310 | 3,460 | +3.9% | 1,076,000 | 1860億6779万 | -3.62% | - | 5.7 |
| 08/23 | 3,520 | 3,530 | 3,315 | 3,330 | -6.98% | 1,701,700 | 1790億7681万 | -6.54% | - | 5.49 |
| 08/22 | 3,605 | 3,690 | 3,515 | 3,580 | -3.63% | 1,072,300 | 1920億8726万 | +0.87% | - | 5.89 |
| 08/19 | 3,875 | 3,930 | 3,705 | 3,715 | -4.25% | 881,800 | 1993億3077万 | +5.24% | - | 6.11 |
| 08/18 | 3,940 | 3,950 | 3,795 | 3,880 | -4.55% | 1,131,100 | 2081億8396万 | +10.07% | - | 6.38 |
| 08/17 | 3,750 | 4,075 | 3,705 | 4,065 | +6.83% | 1,147,800 | 2181億1025万 | +15.71% | - | 6.68 |
| 08/16 | 3,710 | 3,850 | 3,670 | 3,805 | +2.01% | 744,500 | 2041億5978万 | +8.81% | - | 6.26 |
| 08/15 | 4,005 | 4,015 | 3,690 | 3,730 | -4.85% | 1,155,500 | 2001億3561万 | +6.66% | - | 6.13 |
| 08/12 | 3,910 | 3,985 | 3,825 | 3,920 | +2.62% | 774,000 | 2103億3018万 | +12.1% | - | 6.45 |
| 08/10 | 3,985 | 3,990 | 3,810 | 3,820 | -4.86% | 1,025,600 | 2049億6462万 | +9.36% | - | 6.28 |
| 08/09 | 3,895 | 4,055 | 3,895 | 4,015 | +2.95% | 880,300 | 2154億2747万 | +15.17% | - | 6.6 |
| 08/08 | 3,875 | 3,925 | 3,815 | 3,900 | +0.13% | 983,300 | 2092億5707万 | +12.49% | - | 6.41 |
| 08/05 | 3,890 | 3,945 | 3,865 | 3,895 | +0.91% | 1,065,000 | 2089億8879万 | +13.03% | - | 6.4 |
| 08/04 | 3,780 | 3,870 | 3,730 | 3,860 | +4.89% | 1,354,600 | 2071億1084万 | +12.7% | - | 6.35 |
| 08/03 | 3,570 | 3,685 | 3,555 | 3,680 | +3.52% | 736,500 | 1974億5282万 | +7.95% | - | 6.05 |
| 08/02 | 3,550 | 3,595 | 3,495 | 3,555 | 0% | 981,500 | 1907億4587万 | +4.53% | - | 5.85 |
| 08/01 | 3,390 | 3,565 | 3,315 | 3,555 | +4.41% | 1,141,600 | 1907億4587万 | +4.68% | - | 5.85 |
| 07/29 | 3,300 | 3,450 | 3,290 | 3,405 | +3.65% | 1,077,500 | 1826億9752万 | +0.44% | - | 5.6 |
| 07/28 | 3,385 | 3,520 | 3,255 | 3,285 | +1.23% | 1,365,500 | 1762億5884万 | -2.75% | - | 5.4 |
| 07/27 | 3,305 | 3,370 | 3,205 | 3,245 | -1.82% | 1,086,200 | 1741億1261万 | -3.71% | - | 5.34 |
| 07/26 | 3,185 | 3,305 | 3,120 | 3,305 | +1.54% | 1,215,600 | 1773億3195万 | -1.81% | - | 5.43 |
| 07/25 | 3,190 | 3,335 | 3,180 | 3,255 | +0.46% | 1,056,000 | 1746億4917万 | -3.04% | - | 5.35 |
| 07/22 | 3,165 | 3,255 | 3,115 | 3,240 | +0.78% | 1,248,500 | 1738億4433万 | -3.31% | - | 5.33 |
| 07/21 | 3,035 | 3,245 | 3,035 | 3,215 | +6.28% | 2,191,900 | 1725億37万 | -3.94% | - | 5.29 |
| 07/20 | 2,900 | 3,040 | 2,797 | 3,025 | +8.42% | 3,226,400 | 1623億595万 | -9.67% | - | 4.97 |
| 07/19 | 2,932 | 2,946 | 2,781 | 2,790 | -6.44% | 3,883,600 | 1496億9705万 | -16.87% | - | 4.59 |
| 07/15 | 3,105 | 3,255 | 2,954 | 2,982 | -4.12% | 2,558,400 | 1599億9879万 | -11.49% | - | 4.9 |
| 07/14 | 3,380 | 3,380 | 3,105 | 3,110 | -13.37% | 2,829,600 | 1668億6661万 | -8.18% | - | 5.11 |
| 07/13 | 3,530 | 3,590 | 3,495 | 3,590 | +0.14% | 814,400 | 1926億2094万 | +5.53% | - | 5.9 |
| 07/12 | 3,630 | 3,665 | 3,535 | 3,585 | -2.18% | 927,600 | 1923億5267万 | +5.69% | - | 5.89 |
| 07/11 | 3,890 | 3,915 | 3,650 | 3,665 | -3.3% | 876,100 | 1966億4506万 | +8.56% | - | 6.03 |
| 07/08 | 3,865 | 3,895 | 3,740 | 3,790 | +1.61% | 952,500 | 2033億5191万 | +12.7% | - | 6.23 |
| 07/07 | 3,795 | 3,885 | 3,705 | 3,730 | -2.61% | 1,311,700 | 2001億3262万 | +11.61% | - | 6.13 |
| 07/06 | 3,725 | 3,930 | 3,715 | 3,830 | +4.79% | 1,529,200 | 2054億9811万 | +15.19% | - | 6.3 |
| 07/05 | 3,665 | 3,775 | 3,645 | 3,655 | +3.25% | 1,366,400 | 1961億851万 | +10.49% | - | 6.01 |
