PBR
2022/01/28~2022/06/27
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 |
06/27 | 4,300 | 4,320 | 4,250 | 4,310 | +1.77% | 83,400 | 2137億3496万 | -2.49% | 10 | 0.8 |
06/24 | 4,220 | 4,245 | 4,165 | 4,235 | +0.12% | 146,400 | 2100億1567万 | -4.14% | 9.82 | 0.79 |
06/23 | 4,295 | 4,315 | 4,205 | 4,230 | -1.74% | 124,300 | 2097億6772万 | -4.3% | 9.81 | 0.78 |
06/22 | 4,420 | 4,420 | 4,305 | 4,305 | -1.71% | 74,300 | 2134億8700万 | -2.65% | 9.98 | 0.8 |
06/21 | 4,300 | 4,400 | 4,270 | 4,380 | +3.55% | 115,600 | 2172億629万 | -0.99% | 10.16 | 0.81 |
06/20 | 4,430 | 4,440 | 4,225 | 4,230 | -3.31% | 116,600 | 2097億6772万 | -4.36% | 9.81 | 0.78 |
06/17 | 4,355 | 4,390 | 4,295 | 4,375 | -3.53% | 226,600 | 2169億5834万 | -1.2% | 10.15 | 0.81 |
06/16 | 4,600 | 4,645 | 4,530 | 4,535 | +0.11% | 122,500 | 2248億9281万 | +2.53% | 10.52 | 0.84 |
06/15 | 4,525 | 4,590 | 4,525 | 4,530 | -0.55% | 161,300 | 2246億4486万 | +2.7% | 10.51 | 0.84 |
06/14 | 4,485 | 4,570 | 4,485 | 4,555 | -0.44% | 155,200 | 2258億8462万 | +3.48% | 10.56 | 0.84 |
06/13 | 4,540 | 4,595 | 4,510 | 4,575 | -2.14% | 157,200 | 2268億7643万 | +4.19% | 10.61 | 0.85 |
06/10 | 4,690 | 4,730 | 4,650 | 4,675 | -0.53% | 225,400 | 2318億3548万 | +6.76% | 10.84 | 0.87 |
06/09 | 4,685 | 4,785 | 4,655 | 4,700 | +0.86% | 281,400 | 2330億7524万 | +7.72% | 10.9 | 0.87 |
06/08 | 4,625 | 4,675 | 4,595 | 4,660 | +1.97% | 167,500 | 2310億9162万 | +7.23% | 10.81 | 0.86 |
06/07 | 4,560 | 4,605 | 4,525 | 4,570 | +1.11% | 141,400 | 2266億2848万 | +5.52% | 10.6 | 0.85 |
06/06 | 4,570 | 4,570 | 4,520 | 4,520 | -2.16% | 184,300 | 2241億4896万 | +4.78% | 10.48 | 0.84 |
06/03 | 4,435 | 4,640 | 4,425 | 4,620 | +5.36% | 325,600 | 2291億800万 | +7.34% | 10.72 | 0.86 |
06/02 | 4,415 | 4,430 | 4,360 | 4,385 | -1.02% | 101,800 | 2174億5424万 | +2.14% | 10.17 | 0.81 |
06/01 | 4,360 | 4,450 | 4,360 | 4,430 | +1.96% | 85,800 | 2196億8581万 | +3.1% | 10.27 | 0.82 |
05/31 | 4,355 | 4,395 | 4,340 | 4,345 | -1.14% | 204,000 | 2154億7062万 | +1.09% | 10.08 | 0.81 |
05/30 | 4,325 | 4,405 | 4,315 | 4,395 | +3.05% | 167,100 | 2179億5015万 | +2.21% | 10.19 | 0.81 |
05/27 | 4,280 | 4,325 | 4,250 | 4,265 | +0.95% | 99,100 | 2115億338万 | -0.84% | 9.89 | 0.79 |
05/26 | 4,205 | 4,265 | 4,200 | 4,225 | 0% | 145,500 | 2095億1976万 | -1.72% | 9.8 | 0.78 |
05/25 | 4,245 | 4,265 | 4,180 | 4,225 | +0.24% | 148,900 | 2095億1976万 | -1.81% | 9.8 | 0.78 |
05/24 | 4,290 | 4,325 | 4,215 | 4,215 | -1.17% | 87,000 | 2090億2386万 | -2.23% | 9.78 | 0.78 |
05/23 | 4,345 | 4,355 | 4,265 | 4,265 | -0.35% | 87,800 | 2115億338万 | -1.23% | 9.89 | 0.79 |
05/20 | 4,305 | 4,325 | 4,230 | 4,280 | 0% | 137,700 | 2122億4724万 | -1.02% | 9.93 | 0.79 |
05/19 | 4,190 | 4,290 | 4,160 | 4,280 | -1.72% | 138,200 | 2122億4724万 | -1.18% | 9.93 | 0.79 |
05/18 | 4,425 | 4,460 | 4,340 | 4,355 | -0.11% | 135,200 | 2159億6653万 | +0.35% | 10.1 | 0.81 |
05/17 | 4,360 | 4,455 | 4,310 | 4,360 | +0.23% | 210,500 | 2162億1448万 | +0.32% | 10.11 | 0.81 |
05/16 | 4,340 | 4,420 | 4,325 | 4,350 | +1.87% | 342,300 | 2157億1857万 | -0.18% | 10.09 | 0.81 |
05/13 | 4,195 | 4,285 | 4,190 | 4,270 | +1.07% | 114,100 | 2117億5134万 | -2.42% | 9.9 | 0.79 |
05/12 | 4,275 | 4,285 | 4,205 | 4,225 | -1.63% | 108,200 | 2095億1976万 | -3.96% | 9.8 | 0.78 |
05/11 | 4,230 | 4,320 | 4,215 | 4,295 | +0.23% | 174,400 | 2129億9110万 | -2.94% | 9.96 | 0.8 |
05/10 | 4,280 | 4,295 | 4,170 | 4,285 | +0.12% | 165,600 | 2124億9519万 | -3.77% | 9.94 | 0.79 |
05/09 | 4,290 | 4,305 | 4,250 | 4,280 | 0% | 172,700 | 2122億4724万 | -4.53% | 9.93 | 0.79 |
05/06 | 4,215 | 4,305 | 4,195 | 4,280 | +0.47% | 180,300 | 2122億4724万 | -5.27% | 9.93 | 0.79 |
05/02 | 4,225 | 4,295 | 4,210 | 4,260 | -0.81% | 177,300 | 2112億5543万 | -6.33% | 9.88 | 0.79 |
04/28 | 4,155 | 4,310 | 4,155 | 4,295 | +3.74% | 280,000 | 2129億9110万 | -6.26% | 9.96 | 0.8 |
04/27 | 4,190 | 4,205 | 4,095 | 4,140 | -3.27% | 373,900 | 2053億457万 | -10.25% | 9.6 | 0.77 |
04/26 | 4,350 | 4,365 | 4,235 | 4,280 | -1.27% | 403,700 | 2122億4724万 | -7.9% | 9.93 | 0.79 |
04/25 | 4,360 | 4,420 | 4,325 | 4,335 | -3.24% | 182,100 | 2149億7472万 | -7.17% | 10.05 | 0.8 |
04/22 | 4,410 | 4,495 | 4,405 | 4,480 | +0.22% | 158,800 | 2221億6534万 | -4.48% | 10.39 | 0.83 |
04/21 | 4,390 | 4,485 | 4,385 | 4,470 | +1.59% | 182,700 | 2216億6943万 | -4.95% | 10.37 | 0.83 |
04/20 | 4,440 | 4,465 | 4,380 | 4,400 | 0% | 283,800 | 2181億9810万 | -6.56% | 10.2 | 0.82 |
04/19 | 4,290 | 4,425 | 4,290 | 4,400 | +4.27% | 282,500 | 2181億9810万 | -6.7% | 10.2 | 0.82 |
04/18 | 4,255 | 4,260 | 4,120 | 4,220 | -2.43% | 282,000 | 2092億7181万 | -10.61% | 9.79 | 0.78 |
04/15 | 4,370 | 4,375 | 4,315 | 4,325 | -2.59% | 127,800 | 2144億7881万 | -8.54% | 10.03 | 0.8 |
04/14 | 4,460 | 4,500 | 4,425 | 4,440 | +1.14% | 161,100 | 2201億8172万 | -6.25% | 10.3 | 0.82 |
04/13 | 4,400 | 4,415 | 4,365 | 4,390 | -0.11% | 224,600 | 2177億219万 | -7.19% | 10.18 | 0.81 |
04/12 | 4,480 | 4,480 | 4,380 | 4,395 | -1.68% | 146,800 | 2179億5015万 | -7% | 10.19 | 0.81 |
04/11 | 4,495 | 4,530 | 4,440 | 4,470 | -0.67% | 159,700 | 2216億6943万 | -5.42% | 10.37 | 0.83 |
04/08 | 4,570 | 4,640 | 4,490 | 4,500 | -0.22% | 151,200 | 2231億5715万 | -4.94% | 10.44 | 0.83 |
04/07 | 4,550 | 4,580 | 4,485 | 4,510 | -3.01% | 165,000 | 2236億5305万 | -4.87% | 10.46 | 0.84 |
04/06 | 4,725 | 4,765 | 4,620 | 4,650 | -3.43% | 252,900 | 2305億9572万 | -2% | 10.78 | 0.86 |
04/05 | 4,845 | 4,875 | 4,815 | 4,815 | -0.52% | 137,300 | 2387億7815万 | +1.39% | 11.17 | 0.89 |
04/04 | 4,825 | 4,910 | 4,790 | 4,840 | -0.82% | 164,000 | 2400億1791万 | +1.96% | 11.23 | 0.9 |
04/01 | 4,890 | 4,955 | 4,855 | 4,880 | -2.2% | 137,400 | 2420億153万 | +2.85% | 11.32 | 0.9 |
03/31 | 5,010 | 5,030 | 4,965 | 4,990 | -0.99% | 133,800 | 2474億5648万 | +5.36% | 12.83 | 1.02 |
03/30 | 5,180 | 5,180 | 4,985 | 5,040 | -1.95% | 172,200 | 2499億3600万 | +6.67% | 12.96 | 1.03 |
03/29 | 5,100 | 5,150 | 5,090 | 5,140 | +2.19% | 148,300 | 2548億9505万 | +8.92% | 13.22 | 1.05 |
03/28 | 5,100 | 5,100 | 5,020 | 5,030 | -1.57% | 95,200 | 2494億4010万 | +6.77% | 12.93 | 1.03 |
03/25 | 5,140 | 5,190 | 5,080 | 5,110 | +0.79% | 158,200 | 2534億734万 | +8.42% | 13.14 | 1.05 |
03/24 | 4,970 | 5,070 | 4,935 | 5,070 | +1.6% | 244,500 | 2514億2372万 | +7.48% | 13.04 | 1.04 |
03/23 | 4,965 | 5,010 | 4,900 | 4,990 | +2.89% | 183,800 | 2474億5648万 | +5.81% | 12.83 | 1.02 |
03/22 | 4,885 | 4,915 | 4,840 | 4,850 | +0.31% | 121,700 | 2405億1381万 | +2.75% | 12.47 | 0.99 |
03/18 | 4,765 | 4,880 | 4,765 | 4,835 | +0.21% | 313,400 | 2397億6996万 | +1.98% | 12.43 | 0.99 |
03/17 | 4,805 | 4,875 | 4,775 | 4,825 | +4.55% | 258,400 | 2392億7405万 | +1.41% | 12.41 | 0.99 |
03/16 | 4,675 | 4,675 | 4,600 | 4,615 | +0.87% | 125,200 | 2288億6005万 | -3.23% | 11.87 | 0.95 |
03/15 | 4,490 | 4,620 | 4,490 | 4,575 | +1.44% | 160,500 | 2268億7643万 | -4.65% | 11.76 | 0.94 |
03/14 | 4,465 | 4,560 | 4,465 | 4,510 | +1.92% | 102,300 | 2236億5305万 | -6.76% | 11.6 | 0.92 |
03/11 | 4,440 | 4,495 | 4,390 | 4,425 | -1.78% | 166,700 | 2194億3786万 | -9.19% | 11.38 | 0.91 |
03/10 | 4,425 | 4,530 | 4,425 | 4,505 | +5.13% | 163,200 | 2234億510万 | -8.4% | 11.58 | 0.92 |
03/09 | 4,320 | 4,385 | 4,270 | 4,285 | -0.12% | 143,700 | 2124億9519万 | -13.54% | 11.02 | 0.88 |
03/08 | 4,310 | 4,360 | 4,220 | 4,290 | -2.5% | 298,200 | 2127億4315万 | -14.25% | 11.03 | 0.88 |
03/07 | 4,610 | 4,625 | 4,400 | 4,400 | -5.98% | 218,700 | 2181億9810万 | -12.78% | 11.31 | 0.9 |
03/04 | 4,665 | 4,735 | 4,615 | 4,680 | +0.54% | 330,900 | 2320億8343万 | -7.78% | 12.03 | 0.96 |
03/03 | 4,620 | 4,685 | 4,615 | 4,655 | +0.76% | 245,400 | 2308億4367万 | -8.85% | 11.97 | 0.95 |
03/02 | 4,615 | 4,700 | 4,595 | 4,620 | -2.84% | 209,300 | 2291億800万 | -10.08% | 11.88 | 0.95 |
03/01 | 4,775 | 4,820 | 4,755 | 4,755 | 0% | 176,400 | 2358億272万 | -8.24% | 12.23 | 0.97 |
02/28 | 4,770 | 4,775 | 4,690 | 4,755 | -0.73% | 279,000 | 2358億272万 | -8.96% | 12.23 | 0.97 |
02/25 | 4,760 | 4,810 | 4,670 | 4,790 | +2.79% | 190,300 | 2375億3838万 | -9.07% | 12.32 | 0.98 |
02/24 | 4,630 | 4,695 | 4,580 | 4,660 | -1.38% | 313,900 | 2310億9162万 | -12.34% | 11.98 | 0.95 |
02/22 | 4,795 | 4,795 | 4,700 | 4,725 | -3.18% | 195,400 | 2343億1500万 | -11.99% | 12.15 | 0.97 |
02/21 | 4,830 | 4,945 | 4,820 | 4,880 | -1.31% | 209,600 | 2420億153万 | -9.96% | 12.55 | 1 |
02/18 | 4,970 | 4,995 | 4,895 | 4,945 | -2.47% | 211,800 | 2452億2491万 | -9.5% | 12.72 | 1.01 |
02/17 | 5,140 | 5,170 | 5,050 | 5,070 | -2.87% | 120,700 | 2514億2372万 | -7.95% | 13.04 | 1.04 |
02/16 | 5,090 | 5,230 | 5,070 | 5,220 | +3.37% | 182,800 | 2588億6229万 | -5.88% | 13.42 | 1.07 |
02/15 | 5,120 | 5,170 | 5,010 | 5,050 | -0.79% | 216,500 | 2504億3191万 | -9.35% | 12.99 | 1.03 |
02/14 | 5,160 | 5,200 | 5,060 | 5,090 | -5.04% | 195,600 | 2524億1553万 | -9.12% | 13.09 | 1.04 |
02/10 | 5,240 | 5,390 | 5,190 | 5,360 | +1.9% | 260,200 | 2658億496万 | -4.71% | 13.78 | 1.1 |
02/09 | 5,150 | 5,280 | 5,120 | 5,260 | +3.14% | 232,400 | 2608億4591万 | -6.74% | 13.53 | 1.08 |
02/08 | 5,240 | 5,340 | 5,080 | 5,100 | -4.49% | 300,100 | 2529億1143万 | -9.96% | 13.11 | 1.04 |
02/07 | 5,470 | 5,490 | 5,290 | 5,340 | -3.78% | 299,200 | 2648億1315万 | -6.2% | 13.73 | 1.09 |
02/04 | 5,420 | 5,560 | 5,410 | 5,550 | +2.4% | 117,300 | 2752億2715万 | -2.82% | 14.27 | 1.14 |
02/03 | 5,450 | 5,530 | 5,410 | 5,420 | -2.34% | 134,000 | 2687億8039万 | -5.28% | 13.94 | 1.11 |
02/02 | 5,540 | 5,580 | 5,500 | 5,550 | +1.83% | 90,300 | 2752億2715万 | -3.18% | 14.27 | 1.14 |
02/01 | 5,510 | 5,610 | 5,450 | 5,450 | -0.37% | 149,700 | 2702億6810万 | -5.1% | 14.01 | 1.12 |
01/31 | 5,280 | 5,500 | 5,280 | 5,470 | +2.82% | 145,300 | 2712億5991万 | -4.87% | 14.07 | 1.12 |
01/28 | 5,230 | 5,330 | 5,140 | 5,320 | +2.9% | 185,400 | 2638億2134万 | -7.56% | 13.68 | 1.09 |