PBR
2021/09/06~2022/02/01
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 |
---|
2024 | 4/1, 株式分割 1→2 |
2022 |
02/01 | 2,755 | 2,805 | 2,725 | 2,725 | -0.37% | 299,400 | 2702億6810万 | -5.09% | 14.01 | 1.12 |
01/31 | 2,640 | 2,750 | 2,640 | 2,735 | +2.82% | 290,600 | 2712億5991万 | -4.87% | 14.07 | 1.12 |
01/28 | 2,615 | 2,665 | 2,570 | 2,660 | +2.9% | 370,800 | 2638億2134万 | -7.57% | 13.68 | 1.09 |
01/27 | 2,770 | 2,775 | 2,570 | 2,585 | -5.66% | 350,000 | 2563億8277万 | -10.31% | 13.29 | 1.06 |
01/26 | 2,715 | 2,780 | 2,690 | 2,740 | +0.92% | 334,400 | 2717億5581万 | -5.12% | 14.09 | 1.12 |
01/25 | 2,860 | 2,860 | 2,685 | 2,715 | -5.07% | 565,600 | 2692億7629万 | -6.09% | 13.96 | 1.11 |
01/24 | 2,870 | 2,885 | 2,820 | 2,860 | -0.69% | 262,600 | 2836億5753万 | -1.28% | 14.71 | 1.17 |
01/21 | 2,850 | 2,895 | 2,825 | 2,880 | -2.37% | 499,200 | 2856億4115万 | -0.55% | 14.81 | 1.18 |
01/20 | 2,960 | 2,970 | 2,865 | 2,950 | -1.17% | 669,200 | 2925億8382万 | +1.94% | 15.17 | 1.21 |
01/19 | 2,935 | 3,005 | 2,935 | 2,985 | -0.5% | 463,600 | 2960億5515万 | +3.32% | 15.35 | 1.22 |
01/18 | 3,030 | 3,030 | 2,980 | 3,000 | 0% | 190,000 | 2975億4286万 | +4.13% | 15.43 | 1.23 |
01/17 | 2,995 | 3,035 | 2,990 | 3,000 | +0.33% | 220,800 | 2975億4286万 | +4.38% | 15.43 | 1.23 |
01/14 | 2,970 | 3,010 | 2,915 | 2,990 | -0.99% | 267,000 | 2965億5105万 | +4.22% | 15.38 | 1.22 |
01/13 | 2,985 | 3,070 | 2,980 | 3,020 | +0.33% | 351,400 | 2995億2648万 | +5.48% | 15.53 | 1.24 |
01/12 | 2,975 | 3,045 | 2,975 | 3,010 | +2.91% | 529,400 | 2985億3467万 | +5.47% | 15.48 | 1.23 |
01/11 | 2,875 | 2,950 | 2,870 | 2,925 | +0.86% | 310,600 | 2901億429万 | +2.85% | 15.04 | 1.2 |
01/07 | 2,875 | 2,920 | 2,875 | 2,900 | +2.11% | 315,800 | 2876億2477万 | +2.33% | 14.91 | 1.19 |
01/06 | 2,810 | 2,870 | 2,790 | 2,840 | -0.87% | 450,400 | 2816億7391万 | +0.5% | 14.61 | 1.16 |
01/05 | 2,930 | 2,930 | 2,850 | 2,865 | -2.39% | 390,600 | 2841億5343万 | +1.67% | 14.73 | 1.17 |
01/04 | 2,945 | 2,970 | 2,880 | 2,935 | +0.69% | 436,200 | 2910億9610万 | +4.49% | 15.09 | 1.2 |
2021 |
12/30 | 2,865 | 2,935 | 2,865 | 2,915 | +0.69% | 252,200 | 2891億1248万 | +4.14% | 14.99 | 1.19 |
12/29 | 2,865 | 2,915 | 2,865 | 2,895 | -0.52% | 154,000 | 2871億2886万 | +3.61% | 14.89 | 1.19 |
12/28 | 2,855 | 2,915 | 2,840 | 2,910 | +2.46% | 220,000 | 2886億1658万 | +4.41% | 14.97 | 1.19 |
12/27 | 2,880 | 2,895 | 2,835 | 2,840 | -2.24% | 267,400 | 2816億7391万 | +2.08% | 14.61 | 1.16 |
12/24 | 2,845 | 2,945 | 2,830 | 2,905 | +3.01% | 350,400 | 2881億2067万 | +4.65% | 14.94 | 1.19 |
12/23 | 2,800 | 2,820 | 2,790 | 2,820 | +0.89% | 215,400 | 2796億9029万 | +1.95% | 14.5 | 1.15 |
12/22 | 2,775 | 2,800 | 2,760 | 2,795 | +0.72% | 162,600 | 2772億1077万 | +1.3% | 14.37 | 1.14 |
12/21 | 2,775 | 2,795 | 2,755 | 2,775 | +1.46% | 207,600 | 2752億2715万 | +0.69% | 14.27 | 1.14 |
12/20 | 2,760 | 2,795 | 2,730 | 2,735 | -2.84% | 291,800 | 2712億5991万 | -0.73% | 14.07 | 1.12 |
12/17 | 2,880 | 2,885 | 2,785 | 2,815 | -1.57% | 325,000 | 2791億9439万 | +2.18% | 14.48 | 1.15 |
12/16 | 2,895 | 2,900 | 2,855 | 2,860 | +1.06% | 141,000 | 2836億5753万 | +4.04% | 14.71 | 1.17 |
12/15 | 2,845 | 2,875 | 2,820 | 2,830 | -0.53% | 133,400 | 2806億8210万 | +3.25% | 14.55 | 1.16 |
12/14 | 2,805 | 2,850 | 2,800 | 2,845 | +0.89% | 200,800 | 2821億6981万 | +4.02% | 14.63 | 1.17 |
12/13 | 2,795 | 2,835 | 2,785 | 2,820 | +1.81% | 206,000 | 2796億9029万 | +3.37% | 14.5 | 1.15 |
12/10 | 2,800 | 2,810 | 2,755 | 2,770 | -1.95% | 166,000 | 2747億3124万 | +1.69% | 14.25 | 1.13 |
12/09 | 2,865 | 2,870 | 2,820 | 2,825 | -1.91% | 255,600 | 2801億8620万 | +3.75% | 14.53 | 1.16 |
12/08 | 2,875 | 2,900 | 2,840 | 2,880 | +1.23% | 231,400 | 2856億4115万 | +6.12% | 14.81 | 1.18 |
12/07 | 2,800 | 2,850 | 2,775 | 2,845 | +1.79% | 300,000 | 2821億6981万 | +5.18% | 14.63 | 1.17 |
12/06 | 2,825 | 2,825 | 2,770 | 2,795 | +1.27% | 345,000 | 2772億1077万 | +3.75% | 14.37 | 1.14 |
12/03 | 2,745 | 2,765 | 2,695 | 2,760 | +3.18% | 360,600 | 2737億3943万 | +2.91% | 14.19 | 1.13 |
12/02 | 2,695 | 2,750 | 2,655 | 2,675 | -0.56% | 363,200 | 2653億905万 | +0.15% | 13.76 | 1.1 |
12/01 | 2,665 | 2,710 | 2,605 | 2,690 | +1.32% | 338,600 | 2667億9677万 | +1.13% | 13.83 | 1.1 |
11/30 | 2,725 | 2,750 | 2,650 | 2,655 | +0.76% | 476,400 | 2633億2543万 | +0.26% | 13.65 | 1.09 |
11/29 | 2,630 | 2,680 | 2,625 | 2,635 | -1.68% | 245,400 | 2613億4181万 | -0.15% | 13.55 | 1.08 |
11/26 | 2,745 | 2,750 | 2,665 | 2,680 | -3.94% | 288,800 | 2658億496万 | +1.82% | 13.78 | 1.1 |
11/25 | 2,775 | 2,805 | 2,760 | 2,790 | +2.39% | 358,000 | 2767億1486万 | +6.33% | 14.35 | 1.14 |
11/24 | 2,755 | 2,785 | 2,720 | 2,725 | -1.8% | 198,200 | 2702億6810万 | +4.33% | 14.01 | 1.12 |
11/22 | 2,750 | 2,795 | 2,735 | 2,775 | +2.78% | 299,600 | 2752億2715万 | +6.69% | 14.27 | 1.14 |
11/19 | 2,655 | 2,710 | 2,655 | 2,700 | +1.89% | 202,800 | 2677億8858万 | +4.37% | 13.89 | 1.11 |
11/18 | 2,680 | 2,685 | 2,640 | 2,650 | -0.19% | 125,400 | 2628億2953万 | +2.87% | 13.63 | 1.09 |
11/17 | 2,680 | 2,695 | 2,650 | 2,655 | -2.21% | 144,400 | 2633億2543万 | +3.55% | 13.65 | 1.09 |
11/16 | 2,775 | 2,775 | 2,715 | 2,715 | -0.91% | 118,200 | 2692億7629万 | +6.22% | 13.96 | 1.11 |
11/15 | 2,755 | 2,770 | 2,710 | 2,740 | +0.18% | 135,600 | 2717億5581万 | +7.62% | 14.09 | 1.12 |
11/12 | 2,705 | 2,740 | 2,695 | 2,735 | +2.43% | 117,800 | 2712億5991万 | +7.93% | 14.07 | 1.12 |
11/11 | 2,655 | 2,710 | 2,645 | 2,670 | +0.19% | 93,400 | 2648億1315万 | +5.95% | 13.73 | 1.09 |
11/10 | 2,685 | 2,705 | 2,640 | 2,665 | -0.19% | 118,400 | 2643億1724万 | +6.18% | 13.71 | 1.09 |
11/09 | 2,760 | 2,765 | 2,670 | 2,670 | -0.37% | 266,400 | 2648億1315万 | +6.84% | 13.73 | 1.09 |
11/08 | 2,815 | 2,830 | 2,665 | 2,680 | -1.29% | 242,600 | 2658億496万 | +7.59% | 13.78 | 1.1 |
11/05 | 2,700 | 2,740 | 2,700 | 2,715 | -1.09% | 242,800 | 2692億7629万 | +9.3% | 13.96 | 1.11 |
11/04 | 2,690 | 2,755 | 2,675 | 2,745 | +4.97% | 362,400 | 2722億5172万 | +10.73% | 14.12 | 1.12 |
11/02 | 2,640 | 2,660 | 2,605 | 2,615 | -1.32% | 208,000 | 2593億5819万 | +5.7% | 13.45 | 1.07 |
11/01 | 2,635 | 2,650 | 2,610 | 2,650 | +3.72% | 304,000 | 2628億2953万 | +6.98% | 13.63 | 1.09 |
10/29 | 2,510 | 2,595 | 2,500 | 2,555 | +2% | 274,200 | 2534億734万 | +3.11% | 13.14 | 1.05 |
10/28 | 2,450 | 2,520 | 2,445 | 2,505 | +1.21% | 327,600 | 2484億4829万 | +0.8% | 12.88 | 1.03 |
10/27 | 2,413 | 2,490 | 2,393 | 2,475 | +3.13% | 347,800 | 2454億7286万 | -0.64% | 12.73 | 1.01 |
10/26 | 2,420 | 2,428 | 2,393 | 2,400 | +0.42% | 153,200 | 2380億3429万 | -3.96% | 12.34 | 0.98 |
10/25 | 2,405 | 2,425 | 2,385 | 2,390 | -2.15% | 187,400 | 2370億4248万 | -4.86% | 12.29 | 0.98 |
10/22 | 2,415 | 2,463 | 2,408 | 2,443 | -0.31% | 181,000 | 2422億4948万 | -3.38% | 12.56 | 1 |
10/21 | 2,480 | 2,515 | 2,450 | 2,450 | -1.11% | 140,200 | 2429億9334万 | -3.66% | 12.6 | 1 |
10/20 | 2,530 | 2,550 | 2,465 | 2,478 | -0.8% | 353,000 | 2457億2081万 | -3.22% | 12.74 | 1.01 |
10/19 | 2,443 | 2,498 | 2,443 | 2,498 | +1.73% | 173,200 | 2477億443万 | -2.67% | 12.84 | 1.02 |
10/18 | 2,460 | 2,465 | 2,413 | 2,455 | +1.03% | 205,800 | 2434億8924万 | -4.55% | 12.63 | 1.01 |
10/15 | 2,440 | 2,448 | 2,415 | 2,430 | +1.04% | 157,600 | 2410億972万 | -5.7% | 12.5 | 1 |
10/14 | 2,398 | 2,405 | 2,363 | 2,405 | +1.48% | 121,200 | 2385億3019万 | -6.96% | 12.37 | 0.99 |
10/13 | 2,430 | 2,440 | 2,370 | 2,370 | -3.07% | 188,400 | 2350億5886万 | -8.64% | 12.19 | 0.97 |
10/12 | 2,440 | 2,450 | 2,433 | 2,445 | -1.21% | 73,400 | 2424億9743万 | -6.11% | 12.57 | 1 |
10/11 | 2,440 | 2,475 | 2,433 | 2,475 | +1.75% | 94,600 | 2454億7286万 | -5.06% | 12.73 | 1.01 |
10/08 | 2,448 | 2,468 | 2,430 | 2,433 | +1.57% | 145,400 | 2412億5767万 | -6.62% | 12.51 | 1 |
10/07 | 2,383 | 2,423 | 2,383 | 2,395 | -0.21% | 205,800 | 2375億3838万 | -7.99% | 12.32 | 0.98 |
10/06 | 2,408 | 2,483 | 2,388 | 2,400 | -0.31% | 251,800 | 2380億3429万 | -7.76% | 12.34 | 0.98 |
10/05 | 2,415 | 2,453 | 2,385 | 2,408 | -1.93% | 210,800 | 2387億7815万 | -7.4% | 12.38 | 0.99 |
10/04 | 2,515 | 2,540 | 2,450 | 2,455 | -2.19% | 165,200 | 2434億8924万 | -5.43% | 12.63 | 1.01 |
10/01 | 2,560 | 2,565 | 2,498 | 2,510 | -3.28% | 159,000 | 2489億4419万 | -3.16% | 12.91 | 1.03 |
09/30 | 2,620 | 2,630 | 2,580 | 2,595 | -0.95% | 150,600 | 2573億7458万 | +0.31% | 13.35 | 1.06 |
09/29 | 2,625 | 2,655 | 2,570 | 2,620 | -2.06% | 165,400 | 2598億5410万 | +1.59% | 13.47 | 1.07 |
09/28 | 2,665 | 2,680 | 2,610 | 2,675 | -0.37% | 200,000 | 2653億905万 | +4.25% | 13.76 | 1.1 |
09/27 | 2,715 | 2,725 | 2,685 | 2,685 | -1.83% | 110,600 | 2663億86万 | +5.29% | 13.81 | 1.1 |
09/24 | 2,735 | 2,740 | 2,690 | 2,735 | +3.6% | 190,800 | 2712億5991万 | +7.85% | 14.07 | 1.12 |
09/22 | 2,640 | 2,655 | 2,615 | 2,640 | -1.49% | 245,400 | 2618億3772万 | +4.64% | 13.58 | 1.08 |
09/21 | 2,660 | 2,700 | 2,640 | 2,680 | -2.19% | 324,200 | 2658億496万 | +6.6% | 13.78 | 1.1 |
09/17 | 2,750 | 2,765 | 2,730 | 2,740 | -1.62% | 269,400 | 2717億5581万 | +9.42% | 14.09 | 1.12 |
09/16 | 2,825 | 2,840 | 2,770 | 2,785 | -1.42% | 242,800 | 2762億1896万 | +11.98% | 14.32 | 1.14 |
09/15 | 2,850 | 2,855 | 2,815 | 2,825 | -1.57% | 502,800 | 2801億8620万 | +14.23% | 14.53 | 1.16 |
09/14 | 2,770 | 2,900 | 2,765 | 2,870 | +9.54% | 688,200 | 2846億4934万 | +16.81% | 14.76 | 1.18 |
09/13 | 2,605 | 2,625 | 2,580 | 2,620 | -1.13% | 154,200 | 2598億5410万 | +7.47% | 13.47 | 1.07 |
09/10 | 2,600 | 2,650 | 2,600 | 2,650 | +2.51% | 228,400 | 2628億2953万 | +9.1% | 13.63 | 1.09 |
09/09 | 2,610 | 2,635 | 2,580 | 2,585 | -1.52% | 170,600 | 2563億8277万 | +6.95% | 13.29 | 1.06 |
09/08 | 2,615 | 2,625 | 2,595 | 2,625 | -0.38% | 156,000 | 2603億5000万 | +9.01% | 13.5 | 1.08 |
09/07 | 2,645 | 2,660 | 2,585 | 2,635 | +1.15% | 325,400 | 2613億4181万 | +9.79% | 13.55 | 1.08 |
09/06 | 2,585 | 2,620 | 2,575 | 2,605 | +3.17% | 421,400 | 2583億6639万 | +8.86% | 13.4 | 1.07 |