PBR
2022/03/09~2022/08/03
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 |
08/03 | 472 | 472 | 455 | 461 | -2.74% | 125,100 | 36億2308万 | -9.07% | 18.98 | 0.92 |
08/02 | 477 | 477 | 468 | 474 | -1.86% | 70,000 | 37億2525万 | -6.32% | 19.51 | 0.95 |
08/01 | 479 | 490 | 469 | 483 | +1.47% | 90,500 | 37億9598万 | -4.55% | 19.88 | 0.96 |
07/29 | 492 | 492 | 468 | 476 | -3.05% | 150,800 | 37億4097万 | -5.74% | 19.6 | 0.95 |
07/28 | 498 | 498 | 485 | 491 | +0.82% | 69,000 | 38億5886万 | -2.58% | 20.21 | 0.98 |
07/27 | 489 | 495 | 481 | 487 | -0.41% | 73,500 | 38億2742万 | -3.56% | 20.05 | 0.97 |
07/26 | 487 | 498 | 483 | 489 | -1.01% | 113,800 | 38億4314万 | -3.55% | 20.13 | 0.98 |
07/25 | 522 | 530 | 494 | 494 | -6.08% | 199,200 | 38億8244万 | -3.33% | 20.34 | 0.99 |
07/22 | 524 | 536 | 519 | 526 | -0.19% | 124,300 | 41億3393万 | +2.53% | 21.65 | 1.05 |
07/21 | 540 | 545 | 525 | 527 | -4.18% | 230,500 | 41億4179万 | +2.53% | 21.69 | 1.05 |
07/20 | 566 | 567 | 547 | 550 | -2.31% | 216,300 | 43億2255万 | +7.63% | 22.64 | 1.1 |
07/19 | 573 | 575 | 550 | 563 | -1.05% | 186,400 | 44億2472万 | +11.05% | 23.18 | 1.12 |
07/15 | 555 | 574 | 542 | 569 | +2.89% | 292,600 | 44億7187万 | +13.57% | 23.42 | 1.14 |
07/14 | 575 | 590 | 550 | 553 | -4.98% | 559,400 | 43億4613万 | +11.94% | 22.76 | 1.1 |
07/13 | 547 | 585 | 539 | 582 | +8.18% | 452,100 | 45億7404万 | +19.26% | 23.96 | 1.16 |
07/12 | 532 | 552 | 524 | 538 | 0% | 205,100 | 42億2824万 | +12.08% | 22.15 | 1.07 |
07/11 | 505 | 563 | 503 | 538 | +8.25% | 604,300 | 42億2824万 | +13.5% | 22.15 | 1.07 |
07/08 | 482 | 509 | 477 | 497 | +4.85% | 314,000 | 39億601万 | +6.2% | 20.46 | 0.99 |
07/07 | 472 | 485 | 464 | 474 | -0.42% | 106,300 | 37億2525万 | +2.38% | 19.51 | 0.95 |
07/06 | 497 | 515 | 476 | 476 | -2.66% | 214,400 | 37億4097万 | +3.93% | 19.6 | 0.95 |
07/05 | 490 | 494 | 455 | 489 | 0% | 247,100 | 38億4314万 | +7.71% | 20.13 | 0.98 |
07/04 | 493 | 519 | 483 | 489 | -0.81% | 168,800 | 38億4314万 | +8.91% | 20.13 | 0.98 |
07/01 | 485 | 530 | 475 | 493 | +3.35% | 428,000 | 38億7458万 | +10.79% | 20.29 | 0.98 |
06/30 | 480 | 510 | 470 | 477 | +2.14% | 315,700 | 37億4883万 | +8.41% | 19.64 | 0.95 |
06/29 | 461 | 474 | 455 | 467 | +1.97% | 90,500 | 36億7024万 | +7.11% | 19.22 | 0.93 |
06/28 | 470 | 485 | 457 | 458 | -2.55% | 126,600 | 35億9950万 | +6.26% | 18.85 | 0.91 |
06/27 | 457 | 490 | 449 | 470 | +3.98% | 275,200 | 36億9381万 | +10.07% | 19.35 | 0.94 |
06/24 | 451 | 467 | 445 | 452 | +0.22% | 205,900 | 35億5235万 | +6.86% | 18.61 | 0.9 |
06/23 | 487 | 496 | 448 | 451 | -10.52% | 441,400 | 35億4449万 | +7.38% | 18.57 | 0.9 |
06/22 | 536 | 539 | 491 | 504 | -9.19% | 551,000 | 39億6103万 | +21.15% | 20.75 | 1.01 |
06/21 | 555 | 570 | 536 | 555 | -2.97% | 680,700 | 43億6185万 | +35.04% | 22.85 | 1.11 |
06/20 | 550 | 575 | 512 | 572 | +4% | 1,104,900 | 44億9545万 | +41.94% | 23.55 | 1.14 |
06/17 | 535 | 590 | 502 | 550 | +0.92% | 3,416,300 | 43億2255万 | +39.59% | 22.64 | 1.1 |
06/16 | 452 | 545 | 446 | 545 | +17.2% | 2,206,400 | 42億8325万 | +41.19% | 22.44 | 1.09 |
06/15 | 470 | 540 | 434 | 465 | +1.09% | 3,387,000 | 36億5452万 | +23.02% | 19.14 | 0.93 |
06/14 | 409 | 470 | 388 | 460 | +13.3% | 1,382,200 | 36億1522万 | +22.99% | 18.94 | 0.92 |
06/13 | 383 | 470 | 380 | 406 | +4.1% | 499,000 | 31億9083万 | +10.03% | 16.71 | 0.81 |
06/10 | 387 | 392 | 386 | 390 | -1.27% | 5,800 | 30億6508万 | +6.27% | 16.06 | 0.78 |
06/09 | 392 | 397 | 392 | 395 | 0% | 12,300 | 31億438万 | +8.22% | 16.26 | 0.79 |
06/08 | 393 | 400 | 385 | 395 | +1.8% | 41,600 | 31億438万 | +8.82% | 16.26 | 0.79 |
06/07 | 370 | 393 | 368 | 388 | +4.58% | 62,300 | 30億4936万 | +7.48% | 15.97 | 0.77 |
06/06 | 370 | 373 | 368 | 371 | 0% | 2,900 | 29億1575万 | +3.34% | 15.27 | 0.74 |
06/03 | 367 | 371 | 365 | 371 | +1.64% | 4,800 | 29億1575万 | +3.63% | 15.27 | 0.74 |
06/02 | 374 | 374 | 362 | 365 | -2.41% | 19,100 | 28億6860万 | +2.24% | 15.03 | 0.73 |
06/01 | 368 | 376 | 367 | 374 | +1.91% | 9,600 | 29億3933万 | +5.06% | 15.4 | 0.75 |
05/31 | 377 | 378 | 365 | 367 | -3.42% | 24,100 | 28億8432万 | +3.38% | 15.11 | 0.73 |
05/30 | 376 | 382 | 372 | 380 | +1.88% | 27,400 | 29億8649万 | +7.34% | 15.64 | 0.76 |
05/27 | 365 | 373 | 364 | 373 | +2.47% | 15,700 | 29億3147万 | +5.97% | 15.36 | 0.74 |
05/26 | 360 | 365 | 357 | 364 | +1.96% | 4,500 | 28億6074万 | +3.7% | 14.98 | 0.73 |
05/25 | 361 | 364 | 354 | 357 | +0.28% | 4,000 | 28億573万 | +2% | 14.7 | 0.71 |
05/24 | 367 | 368 | 356 | 356 | -3.78% | 6,100 | 27億9787万 | +2.01% | 14.66 | 0.71 |
05/23 | 367 | 370 | 364 | 370 | +1.09% | 9,600 | 29億790万 | +6.32% | 15.23 | 0.74 |
05/20 | 371 | 372 | 365 | 366 | -1.35% | 14,400 | 28億7646万 | +5.78% | 15.07 | 0.73 |
05/19 | 364 | 371 | 361 | 371 | 0% | 19,600 | 29億1575万 | +7.54% | 15.27 | 0.74 |
05/18 | 351 | 375 | 349 | 371 | +6.92% | 52,900 | 29億1575万 | +7.85% | 15.27 | 0.74 |
05/17 | 350 | 355 | 341 | 347 | -0.57% | 9,900 | 27億2713万 | +1.46% | 14.28 | 0.69 |
05/16 | 357 | 360 | 346 | 349 | -2.24% | 14,000 | 27億4285万 | +2.05% | 14.37 | 0.7 |
05/13 | 346 | 361 | 346 | 357 | +2.29% | 16,700 | 28億573万 | +4.08% | 14.7 | 0.71 |
05/12 | 350 | 351 | 346 | 349 | -0.57% | 4,800 | 27億4285万 | +2.05% | 14.37 | 0.7 |
05/11 | 341 | 376 | 334 | 351 | +2.63% | 43,700 | 27億5857万 | +2.33% | 14.45 | 0.7 |
05/10 | 335 | 342 | 334 | 342 | -1.72% | 6,900 | 26億8784万 | -0.29% | 14.08 | 0.68 |
05/09 | 349 | 349 | 342 | 348 | -0.57% | 7,200 | 27億3499万 | +1.46% | 14.33 | 0.69 |
05/06 | 346 | 352 | 342 | 350 | +1.16% | 13,900 | 27億5071万 | +1.74% | 14.41 | 0.7 |
05/02 | 347 | 357 | 340 | 346 | +0.87% | 43,200 | 27億1928万 | +0.58% | 14.24 | 0.69 |
04/28 | 338 | 345 | 335 | 343 | +1.78% | 8,400 | 26億9570万 | -0.29% | 14.12 | 0.68 |
04/27 | 337 | 340 | 328 | 337 | -2.03% | 10,500 | 26億4854万 | -2.03% | 13.87 | 0.67 |
04/26 | 344 | 347 | 342 | 344 | 0% | 7,000 | 27億356万 | -0.29% | 14.16 | 0.69 |
04/25 | 337 | 346 | 337 | 344 | +0.88% | 13,100 | 27億356万 | -0.29% | 14.16 | 0.69 |
04/22 | 339 | 343 | 339 | 341 | -0.87% | 2,300 | 26億7998万 | -1.16% | 14.04 | 0.68 |
04/21 | 340 | 344 | 340 | 344 | +0.88% | 12,900 | 27億356万 | -0.29% | 14.16 | 0.69 |
04/20 | 346 | 346 | 341 | 341 | -1.73% | 4,300 | 26億7998万 | -1.16% | 14.04 | 0.68 |
04/19 | 341 | 348 | 341 | 347 | +1.76% | 3,800 | 27億2713万 | +0.87% | 14.28 | 0.69 |
04/18 | 347 | 347 | 338 | 341 | -2.01% | 6,600 | 26億7998万 | -0.58% | 14.04 | 0.68 |
04/15 | 326 | 351 | 326 | 348 | +6.42% | 39,200 | 27億3499万 | +1.75% | 14.33 | 0.69 |
04/14 | 332 | 332 | 321 | 327 | -1.51% | 12,700 | 25億6995万 | -4.11% | 13.46 | 0.65 |
04/13 | 325 | 332 | 325 | 332 | +2.15% | 2,600 | 26億925万 | -2.35% | 13.67 | 0.66 |
04/12 | 329 | 330 | 323 | 325 | -2.11% | 7,900 | 25億5423万 | -4.13% | 13.38 | 0.65 |
04/11 | 335 | 337 | 330 | 332 | -0.6% | 3,700 | 26億925万 | -1.78% | 13.67 | 0.66 |
04/08 | 341 | 341 | 334 | 334 | -1.18% | 5,700 | 26億2496万 | -0.89% | 13.75 | 0.67 |
04/07 | 346 | 346 | 336 | 338 | -3.43% | 12,900 | 26億5640万 | +0.6% | 13.91 | 0.67 |
04/06 | 350 | 352 | 347 | 350 | -1.13% | 11,500 | 27億5071万 | +4.17% | 14.41 | 0.7 |
04/05 | 353 | 354 | 348 | 354 | 0% | 16,000 | 27億8215万 | +5.67% | 14.57 | 0.71 |
04/04 | 355 | 355 | 349 | 354 | -0.28% | 9,400 | 27億8215万 | +5.99% | 14.57 | 0.71 |
04/01 | 355 | 355 | 349 | 355 | -0.28% | 3,900 | 27億9001万 | +6.61% | 14.61 | 0.71 |
03/31 | 353 | 356 | 344 | 356 | +1.42% | 19,200 | 27億9787万 | +7.55% | 6.65 | 0.76 |
03/30 | 355 | 358 | 349 | 351 | -1.96% | 14,500 | 27億5857万 | +6.36% | 6.55 | 0.75 |
03/29 | 361 | 361 | 350 | 358 | -1.1% | 16,100 | 28億1359万 | +8.48% | 6.68 | 0.76 |
03/28 | 357 | 363 | 353 | 362 | +2.55% | 37,800 | 28億4502万 | +10.03% | 6.76 | 0.77 |
03/25 | 358 | 358 | 346 | 353 | +3.22% | 33,400 | 27億7429万 | +7.62% | 6.59 | 0.75 |
03/24 | 333 | 346 | 331 | 342 | -2.01% | 37,700 | 26億8784万 | +4.27% | 6.38 | 0.73 |
03/23 | 347 | 353 | 347 | 349 | +0.58% | 14,100 | 27億4285万 | +6.4% | 6.51 | 0.74 |
03/22 | 353 | 354 | 342 | 347 | -1.14% | 26,600 | 27億2713万 | +5.15% | 6.48 | 0.74 |
03/18 | 340 | 357 | 337 | 351 | +2.93% | 40,400 | 27億5857万 | +5.72% | 6.55 | 0.75 |
03/17 | 339 | 344 | 336 | 341 | +1.19% | 34,100 | 26億7998万 | +2.1% | 6.37 | 0.73 |
03/16 | 326 | 337 | 324 | 337 | +2.74% | 31,600 | 26億4854万 | +0.3% | 6.29 | 0.72 |
03/15 | 323 | 333 | 318 | 328 | +2.82% | 32,900 | 25億7781万 | -3.24% | 6.12 | 0.7 |
03/14 | 306 | 319 | 306 | 319 | +2.9% | 23,200 | 25億708万 | -6.73% | 5.95 | 0.68 |
03/11 | 316 | 316 | 309 | 310 | -1.27% | 9,400 | 24億3634万 | -10.14% | 5.79 | 0.66 |
03/10 | 309 | 314 | 309 | 314 | +3.63% | 12,700 | 24億6778万 | -9.77% | 5.86 | 0.67 |
03/09 | 301 | 305 | 301 | 303 | +0.66% | 11,800 | 23億8133万 | -13.68% | 5.66 | 0.65 |