PBR
2022/04/07~2022/09/01
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 |
09/01 | 2,175 | 2,185 | 2,148 | 2,163 | -2.15% | 221,800 | 2144億7881万 | -0.89% | 10.03 | 0.82 |
08/31 | 2,185 | 2,220 | 2,170 | 2,210 | +0.45% | 299,800 | 2191億8991万 | +1.24% | 10.25 | 0.84 |
08/30 | 2,193 | 2,200 | 2,173 | 2,200 | +0.57% | 146,000 | 2181億9810万 | +0.87% | 10.2 | 0.84 |
08/29 | 2,200 | 2,208 | 2,175 | 2,188 | -3.42% | 250,000 | 2169億5834万 | +0.39% | 10.15 | 0.83 |
08/26 | 2,265 | 2,280 | 2,253 | 2,265 | +1.57% | 343,800 | 2246億4486万 | +3.99% | 10.51 | 0.86 |
08/25 | 2,223 | 2,243 | 2,215 | 2,230 | +0.22% | 224,400 | 2211億7353万 | +2.58% | 10.34 | 0.85 |
08/24 | 2,208 | 2,233 | 2,205 | 2,225 | +1.6% | 238,400 | 2206億7762万 | +2.44% | 10.32 | 0.85 |
08/23 | 2,165 | 2,200 | 2,160 | 2,190 | +0.34% | 203,000 | 2172億629万 | +1.06% | 10.16 | 0.83 |
08/22 | 2,168 | 2,193 | 2,158 | 2,183 | -0.91% | 123,600 | 2164億6243万 | +0.95% | 10.12 | 0.83 |
08/19 | 2,220 | 2,223 | 2,198 | 2,203 | -0.45% | 110,000 | 2184億4605万 | +2.06% | 10.22 | 0.84 |
08/18 | 2,215 | 2,218 | 2,203 | 2,213 | -1.12% | 143,000 | 2194億3786万 | +2.81% | 10.26 | 0.84 |
08/17 | 2,210 | 2,238 | 2,208 | 2,238 | +2.64% | 244,600 | 2219億1738万 | +4.36% | 10.38 | 0.85 |
08/16 | 2,203 | 2,203 | 2,158 | 2,180 | -1.69% | 283,000 | 2162億1448万 | +1.96% | 10.11 | 0.83 |
08/15 | 2,213 | 2,228 | 2,195 | 2,218 | +0.57% | 157,400 | 2199億3376万 | +3.96% | 10.29 | 0.84 |
08/12 | 2,195 | 2,225 | 2,190 | 2,205 | +2.92% | 231,800 | 2186億9400万 | +3.72% | 10.23 | 0.84 |
08/10 | 2,128 | 2,143 | 2,108 | 2,143 | +1.06% | 321,200 | 2124億9519万 | +1.11% | 9.94 | 0.82 |
08/09 | 2,133 | 2,143 | 2,108 | 2,120 | -1.62% | 331,400 | 2102億6362万 | +0.19% | 9.83 | 0.81 |
08/08 | 2,123 | 2,165 | 2,113 | 2,155 | +0.94% | 612,200 | 2137億3496万 | +1.99% | 10 | 0.82 |
08/05 | 2,118 | 2,150 | 2,110 | 2,135 | -0.23% | 209,200 | 2117億5134万 | +1.28% | 9.9 | 0.81 |
08/04 | 2,153 | 2,155 | 2,130 | 2,140 | +0.12% | 146,400 | 2122億4724万 | +1.71% | 9.93 | 0.82 |
08/03 | 2,133 | 2,143 | 2,115 | 2,138 | +0.83% | 125,000 | 2119億9929万 | +1.64% | 9.91 | 0.81 |
08/02 | 2,170 | 2,178 | 2,105 | 2,120 | -2.86% | 218,800 | 2102億6362万 | +0.76% | 9.83 | 0.81 |
08/01 | 2,145 | 2,190 | 2,145 | 2,183 | +1.99% | 170,000 | 2164億6243万 | +3.68% | 10.12 | 0.83 |
07/29 | 2,175 | 2,178 | 2,133 | 2,140 | -1.27% | 245,800 | 2122億4724万 | +1.76% | 9.93 | 0.82 |
07/28 | 2,198 | 2,205 | 2,148 | 2,168 | -0.69% | 296,000 | 2149億7472万 | +3.12% | 10.05 | 0.83 |
07/27 | 2,173 | 2,185 | 2,155 | 2,183 | +0.92% | 179,000 | 2164億6243万 | +3.88% | 10.12 | 0.83 |
07/26 | 2,165 | 2,175 | 2,158 | 2,163 | +0.58% | 130,200 | 2144億7881万 | +2.93% | 10.03 | 0.82 |
07/25 | 2,145 | 2,160 | 2,138 | 2,150 | -0.81% | 193,800 | 2132億3905万 | +2.38% | 9.97 | 0.82 |
07/22 | 2,158 | 2,178 | 2,155 | 2,168 | -0.34% | 155,000 | 2149億7472万 | +3.17% | 10.05 | 0.83 |
07/21 | 2,163 | 2,185 | 2,150 | 2,175 | -0.23% | 241,200 | 2157億1857万 | +3.33% | 10.09 | 0.83 |
07/20 | 2,145 | 2,188 | 2,135 | 2,180 | +4.18% | 338,400 | 2162億1448万 | +3.37% | 10.11 | 0.83 |
07/19 | 2,065 | 2,100 | 2,065 | 2,093 | +1.33% | 271,200 | 2075億3615万 | -0.97% | 9.71 | 0.8 |
07/15 | 2,080 | 2,095 | 2,060 | 2,065 | -0.48% | 198,800 | 2048億867万 | -2.59% | 9.58 | 0.79 |
07/14 | 2,038 | 2,075 | 2,033 | 2,075 | +1.47% | 283,200 | 2058億48万 | -2.63% | 9.62 | 0.79 |
07/13 | 2,058 | 2,068 | 2,035 | 2,045 | +0.74% | 182,800 | 2028億2505万 | -4.53% | 9.49 | 0.78 |
07/12 | 2,073 | 2,073 | 2,028 | 2,030 | -2.52% | 309,200 | 2013億3734万 | -5.76% | 9.42 | 0.77 |
07/11 | 2,095 | 2,105 | 2,073 | 2,083 | +1.09% | 313,800 | 2065億4434万 | -3.77% | 9.66 | 0.79 |
07/08 | 2,070 | 2,095 | 2,060 | 2,060 | +0.61% | 353,800 | 2043億1276万 | -5.11% | 9.56 | 0.78 |
07/07 | 2,025 | 2,065 | 2,005 | 2,048 | +1.49% | 323,400 | 2030億7300万 | -6.12% | 9.5 | 0.78 |
07/06 | 2,028 | 2,050 | 2,015 | 2,018 | -2.54% | 197,000 | 2000億9757万 | -7.75% | 9.36 | 0.77 |
07/05 | 2,070 | 2,090 | 2,053 | 2,070 | +0.85% | 205,800 | 2053億457万 | -5.69% | 9.6 | 0.79 |
07/04 | 2,053 | 2,083 | 2,033 | 2,053 | +0.98% | 413,800 | 2035億6891万 | -6.66% | 9.52 | 0.78 |
07/01 | 2,048 | 2,100 | 2,005 | 2,033 | 0% | 606,200 | 2015億8529万 | -7.82% | 9.43 | 0.77 |
06/30 | 2,105 | 2,105 | 2,033 | 2,033 | -3.67% | 525,000 | 2015億8529万 | -7.99% | 9.43 | 0.77 |
06/29 | 2,123 | 2,135 | 2,103 | 2,110 | -2.2% | 299,000 | 2092億7181万 | -4.61% | 9.79 | 0.8 |
06/28 | 2,153 | 2,175 | 2,138 | 2,158 | +0.12% | 197,600 | 2139億8291万 | -2.46% | 10.01 | 0.82 |
06/27 | 2,150 | 2,160 | 2,125 | 2,155 | +1.77% | 166,800 | 2137億3496万 | -2.49% | 10 | 0.82 |
06/24 | 2,110 | 2,123 | 2,083 | 2,118 | +0.12% | 292,800 | 2100億1567万 | -4.14% | 9.82 | 0.81 |
06/23 | 2,148 | 2,158 | 2,103 | 2,115 | -1.74% | 248,600 | 2097億6772万 | -4.3% | 9.81 | 0.81 |
06/22 | 2,210 | 2,210 | 2,153 | 2,153 | -1.71% | 148,600 | 2134億8700万 | -2.65% | 9.98 | 0.82 |
06/21 | 2,150 | 2,200 | 2,135 | 2,190 | +3.55% | 231,200 | 2172億629万 | -0.99% | 10.16 | 0.83 |
06/20 | 2,215 | 2,220 | 2,113 | 2,115 | -3.31% | 233,200 | 2097億6772万 | -4.34% | 9.81 | 0.81 |
06/17 | 2,178 | 2,195 | 2,148 | 2,188 | -3.53% | 453,200 | 2169億5834万 | -1.2% | 10.15 | 0.83 |
06/16 | 2,300 | 2,323 | 2,265 | 2,268 | +0.11% | 245,000 | 2248億9281万 | +2.51% | 10.52 | 0.86 |
06/15 | 2,263 | 2,295 | 2,263 | 2,265 | -0.55% | 322,600 | 2246億4486万 | +2.67% | 10.51 | 0.86 |
06/14 | 2,243 | 2,285 | 2,243 | 2,278 | -0.44% | 310,400 | 2258億8462万 | +3.48% | 10.56 | 0.87 |
06/13 | 2,270 | 2,298 | 2,255 | 2,288 | -2.14% | 314,400 | 2268億7643万 | +4.21% | 10.61 | 0.87 |
06/10 | 2,345 | 2,365 | 2,325 | 2,338 | -0.53% | 450,800 | 2318億3548万 | +6.74% | 10.84 | 0.89 |
06/09 | 2,343 | 2,393 | 2,328 | 2,350 | +0.86% | 562,800 | 2330億7524万 | +7.7% | 10.9 | 0.9 |
06/08 | 2,313 | 2,338 | 2,298 | 2,330 | +1.97% | 335,000 | 2310億9162万 | +7.23% | 10.81 | 0.89 |
06/07 | 2,280 | 2,303 | 2,263 | 2,285 | +1.11% | 282,800 | 2266億2848万 | +5.49% | 10.6 | 0.87 |
06/06 | 2,285 | 2,285 | 2,260 | 2,260 | -2.16% | 368,600 | 2241億4896万 | +4.78% | 10.48 | 0.86 |
06/03 | 2,218 | 2,320 | 2,213 | 2,310 | +5.36% | 651,200 | 2291億800万 | +7.34% | 10.72 | 0.88 |
06/02 | 2,208 | 2,215 | 2,180 | 2,193 | -1.02% | 203,600 | 2174億5424万 | +2.17% | 10.17 | 0.84 |
06/01 | 2,180 | 2,225 | 2,180 | 2,215 | +1.96% | 171,600 | 2196億8581万 | +3.12% | 10.27 | 0.84 |
05/31 | 2,178 | 2,198 | 2,170 | 2,173 | -1.14% | 408,000 | 2154億7062万 | +1.09% | 10.08 | 0.83 |
05/30 | 2,163 | 2,203 | 2,158 | 2,198 | +3.05% | 334,200 | 2179億5015万 | +2.21% | 10.19 | 0.84 |
05/27 | 2,140 | 2,163 | 2,125 | 2,133 | +0.95% | 198,200 | 2115億338万 | -0.81% | 9.89 | 0.81 |
05/26 | 2,103 | 2,133 | 2,100 | 2,113 | 0% | 291,000 | 2095億1976万 | -1.7% | 9.8 | 0.8 |
05/25 | 2,123 | 2,133 | 2,090 | 2,113 | +0.24% | 297,800 | 2095億1976万 | -1.79% | 9.8 | 0.8 |
05/24 | 2,145 | 2,163 | 2,108 | 2,108 | -1.17% | 174,000 | 2090億2386万 | -2.25% | 9.78 | 0.8 |
05/23 | 2,173 | 2,178 | 2,133 | 2,133 | -0.35% | 175,600 | 2115億338万 | -1.23% | 9.89 | 0.81 |
05/20 | 2,153 | 2,163 | 2,115 | 2,140 | 0% | 275,400 | 2122億4724万 | -1.02% | 9.93 | 0.82 |
05/19 | 2,095 | 2,145 | 2,080 | 2,140 | -1.72% | 276,400 | 2122億4724万 | -1.2% | 9.93 | 0.82 |
05/18 | 2,213 | 2,230 | 2,170 | 2,178 | -0.11% | 270,400 | 2159億6653万 | +0.35% | 10.1 | 0.83 |
05/17 | 2,180 | 2,228 | 2,155 | 2,180 | +0.23% | 421,000 | 2162億1448万 | +0.32% | 10.11 | 0.83 |
05/16 | 2,170 | 2,210 | 2,163 | 2,175 | +1.87% | 684,600 | 2157億1857万 | -0.18% | 10.09 | 0.83 |
05/13 | 2,098 | 2,143 | 2,095 | 2,135 | +1.07% | 228,200 | 2117億5134万 | -2.42% | 9.9 | 0.81 |
05/12 | 2,138 | 2,143 | 2,103 | 2,113 | -1.63% | 216,400 | 2095億1976万 | -3.98% | 9.8 | 0.8 |
05/11 | 2,115 | 2,160 | 2,108 | 2,148 | +0.23% | 348,800 | 2129億9110万 | -2.96% | 9.96 | 0.82 |
05/10 | 2,140 | 2,148 | 2,085 | 2,143 | +0.12% | 331,200 | 2124億9519万 | -3.79% | 9.94 | 0.82 |
05/09 | 2,145 | 2,153 | 2,125 | 2,140 | 0% | 345,400 | 2122億4724万 | -4.55% | 9.93 | 0.82 |
05/06 | 2,108 | 2,153 | 2,098 | 2,140 | +0.47% | 360,600 | 2122億4724万 | -5.27% | 9.93 | 0.82 |
05/02 | 2,113 | 2,148 | 2,105 | 2,130 | -0.81% | 354,600 | 2112億5543万 | -6.33% | 9.88 | 0.81 |
04/28 | 2,078 | 2,155 | 2,078 | 2,148 | +3.74% | 560,000 | 2129億9110万 | -6.26% | 9.96 | 0.82 |
04/27 | 2,095 | 2,103 | 2,048 | 2,070 | -3.27% | 747,800 | 2053億457万 | -10.23% | 9.6 | 0.79 |
04/26 | 2,175 | 2,183 | 2,118 | 2,140 | -1.27% | 807,400 | 2122億4724万 | -7.88% | 9.93 | 0.82 |
04/25 | 2,180 | 2,210 | 2,163 | 2,168 | -3.24% | 364,200 | 2149億7472万 | -7.17% | 10.05 | 0.83 |
04/22 | 2,205 | 2,248 | 2,203 | 2,240 | +0.22% | 317,600 | 2221億6534万 | -4.48% | 10.39 | 0.85 |
04/21 | 2,195 | 2,243 | 2,193 | 2,235 | +1.59% | 365,400 | 2216億6943万 | -4.97% | 10.37 | 0.85 |
04/20 | 2,220 | 2,233 | 2,190 | 2,200 | 0% | 567,600 | 2181億9810万 | -6.58% | 10.2 | 0.84 |
04/19 | 2,145 | 2,213 | 2,145 | 2,200 | +4.27% | 565,000 | 2181億9810万 | -6.7% | 10.2 | 0.84 |
04/18 | 2,128 | 2,130 | 2,060 | 2,110 | -2.43% | 564,000 | 2092億7181万 | -10.59% | 9.79 | 0.8 |
04/15 | 2,185 | 2,188 | 2,158 | 2,163 | -2.59% | 255,600 | 2144億7881万 | -8.52% | 10.03 | 0.82 |
04/14 | 2,230 | 2,250 | 2,213 | 2,220 | +1.14% | 322,200 | 2201億8172万 | -6.25% | 10.3 | 0.85 |
04/13 | 2,200 | 2,208 | 2,183 | 2,195 | -0.11% | 449,200 | 2177億219万 | -7.19% | 10.18 | 0.84 |
04/12 | 2,240 | 2,240 | 2,190 | 2,198 | -1.68% | 293,600 | 2179億5015万 | -7% | 10.19 | 0.84 |
04/11 | 2,248 | 2,265 | 2,220 | 2,235 | -0.67% | 319,400 | 2216億6943万 | -5.42% | 10.37 | 0.85 |
04/08 | 2,285 | 2,320 | 2,245 | 2,250 | -0.22% | 302,400 | 2231億5715万 | -4.94% | 10.44 | 0.86 |
04/07 | 2,275 | 2,290 | 2,243 | 2,255 | -3.01% | 330,000 | 2236億5305万 | -4.85% | 10.46 | 0.86 |