PBR
2022/03/29~2022/08/23
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 |
08/23 | 843 | 850 | 835 | 835 | -2% | 26,200 | 147億8785万 | -0.12% | 6.24 | 0.47 |
08/22 | 843 | 860 | 835 | 852 | +0.24% | 18,400 | 150億8892万 | +2.16% | 6.36 | 0.48 |
08/19 | 837 | 850 | 835 | 850 | +1.55% | 14,400 | 150億5350万 | +2.04% | 6.35 | 0.48 |
08/18 | 841 | 841 | 831 | 837 | -0.48% | 7,300 | 148億2327万 | +0.48% | 6.25 | 0.47 |
08/17 | 847 | 847 | 837 | 841 | -0.36% | 14,700 | 148億9411万 | +1.08% | 6.28 | 0.47 |
08/16 | 849 | 849 | 842 | 844 | -0.47% | 5,400 | 149億4724万 | +1.44% | 6.3 | 0.48 |
08/15 | 860 | 863 | 846 | 848 | -0.7% | 25,400 | 150億1808万 | +2.17% | 6.33 | 0.48 |
08/12 | 831 | 854 | 831 | 854 | +3.02% | 29,200 | 151億2434万 | +2.89% | 6.38 | 0.48 |
08/10 | 821 | 829 | 817 | 829 | +0.12% | 10,500 | 146億8159万 | +0.12% | 6.19 | 0.47 |
08/09 | 825 | 828 | 820 | 828 | +0.12% | 6,900 | 146億6388万 | -0.12% | 6.19 | 0.47 |
08/08 | 833 | 833 | 819 | 827 | -0.48% | 13,200 | 146億4617万 | -0.36% | 6.18 | 0.47 |
08/05 | 829 | 832 | 819 | 831 | +0.48% | 23,700 | 147億1701万 | 0% | 6.21 | 0.47 |
08/04 | 831 | 832 | 822 | 827 | +0.24% | 11,800 | 146億4617万 | -0.6% | 6.18 | 0.47 |
08/03 | 836 | 840 | 819 | 825 | -1.2% | 19,200 | 146億1075万 | -1.08% | 6.16 | 0.47 |
08/02 | 833 | 840 | 826 | 835 | +0.24% | 23,200 | 147億8785万 | -0.24% | 6.24 | 0.47 |
08/01 | 822 | 833 | 811 | 833 | +1.71% | 36,600 | 147億5243万 | -0.6% | 6.22 | 0.47 |
07/29 | 855 | 855 | 817 | 819 | -5.75% | 108,200 | 145億449万 | -2.5% | 6.12 | 0.46 |
07/28 | 854 | 873 | 841 | 869 | +2.6% | 128,100 | 153億8999万 | +3.33% | 6.49 | 0.49 |
07/27 | 839 | 848 | 829 | 847 | +2.29% | 33,200 | 150億37万 | +0.71% | 6.33 | 0.48 |
07/26 | 825 | 835 | 820 | 828 | +1.22% | 27,600 | 146億6388万 | -1.55% | 6.19 | 0.47 |
07/25 | 839 | 839 | 810 | 818 | -3.08% | 64,900 | 144億8678万 | -2.62% | 6.11 | 0.46 |
07/22 | 850 | 850 | 833 | 844 | 0% | 32,300 | 149億4724万 | +0.24% | 6.3 | 0.48 |
07/21 | 837 | 849 | 830 | 844 | +0.72% | 18,000 | 149億4724万 | +0.12% | 6.3 | 0.48 |
07/20 | 800 | 839 | 793 | 838 | +5.54% | 37,900 | 148億4098万 | -0.71% | 6.26 | 0.47 |
07/19 | 801 | 809 | 789 | 794 | -0.75% | 17,600 | 140億6174万 | -6.04% | 5.93 | 0.45 |
07/15 | 827 | 827 | 800 | 800 | -3.26% | 28,200 | 141億6800万 | -5.77% | 5.98 | 0.45 |
07/14 | 838 | 844 | 822 | 827 | -1.19% | 11,900 | 146億4617万 | -3.05% | 6.18 | 0.47 |
07/13 | 826 | 837 | 822 | 837 | +2.2% | 12,600 | 148億2327万 | -2.33% | 6.25 | 0.47 |
07/12 | 830 | 830 | 813 | 819 | -0.97% | 14,500 | 145億449万 | -4.66% | 6.12 | 0.46 |
07/11 | 821 | 835 | 820 | 827 | +1.97% | 22,100 | 146億4617万 | -3.84% | 6.18 | 0.47 |
07/08 | 833 | 854 | 811 | 811 | -2.99% | 43,200 | 143億6281万 | -5.81% | 6.06 | 0.46 |
07/07 | 829 | 838 | 818 | 836 | +2.45% | 18,700 | 148億556万 | -3.02% | 6.24 | 0.47 |
07/06 | 839 | 852 | 812 | 816 | -4.45% | 26,200 | 144億5136万 | -5.34% | 6.1 | 0.46 |
07/05 | 844 | 863 | 841 | 854 | +1.18% | 15,500 | 151億2434万 | -1.04% | 6.38 | 0.48 |
07/04 | 872 | 872 | 824 | 844 | +0.24% | 16,900 | 149億4724万 | -1.97% | 6.3 | 0.48 |
07/01 | 859 | 859 | 828 | 842 | -1.98% | 18,700 | 149億1182万 | -2.09% | 6.29 | 0.48 |
06/30 | 893 | 893 | 848 | 859 | -3.81% | 37,000 | 152億1289万 | +0.12% | 6.42 | 0.49 |
06/29 | 878 | 893 | 857 | 893 | +0.68% | 28,200 | 158億1503万 | +4.44% | 6.67 | 0.5 |
06/28 | 889 | 892 | 876 | 887 | +1.49% | 9,200 | 157億877万 | +4.35% | 6.63 | 0.5 |
06/27 | 879 | 892 | 870 | 874 | +0.92% | 24,800 | 154億7854万 | +3.43% | 6.53 | 0.49 |
06/24 | 854 | 866 | 840 | 866 | +2.49% | 10,100 | 153億3686万 | +2.85% | 6.47 | 0.49 |
06/23 | 863 | 863 | 837 | 845 | -2.09% | 16,800 | 149億6495万 | +0.6% | 6.31 | 0.48 |
06/22 | 853 | 873 | 837 | 863 | +1.89% | 14,000 | 152億8373万 | +3.11% | 6.45 | 0.49 |
06/21 | 823 | 856 | 816 | 847 | +3.8% | 21,000 | 150億37万 | +1.56% | 6.33 | 0.48 |
06/20 | 856 | 857 | 792 | 816 | -4.56% | 35,400 | 144億5136万 | -2.04% | 6.1 | 0.46 |
06/17 | 851 | 865 | 842 | 855 | -1.84% | 19,300 | 151億4205万 | +2.64% | 6.39 | 0.48 |
06/16 | 870 | 881 | 845 | 871 | +0.35% | 20,900 | 154億2541万 | +4.81% | 6.51 | 0.49 |
06/15 | 878 | 880 | 856 | 868 | -0.69% | 22,700 | 153億7228万 | +5.08% | 6.48 | 0.49 |
06/14 | 903 | 903 | 869 | 874 | -3.43% | 26,000 | 154億7854万 | +6.07% | 6.53 | 0.49 |
06/13 | 872 | 906 | 870 | 905 | +1.57% | 32,200 | 160億2755万 | +10.23% | 6.76 | 0.51 |
06/10 | 944 | 944 | 890 | 891 | -4.71% | 54,400 | 157億7961万 | +9.06% | 6.66 | 0.5 |
06/09 | 950 | 950 | 908 | 935 | +6.86% | 128,400 | 165億5885万 | +14.86% | 6.98 | 0.53 |
06/08 | 876 | 885 | 855 | 875 | +2.58% | 25,300 | 154億9625万 | +8.43% | 6.54 | 0.49 |
06/07 | 875 | 926 | 844 | 853 | -0.23% | 162,200 | 151億663万 | +6.36% | 6.37 | 0.48 |
06/06 | 836 | 860 | 833 | 855 | +2.27% | 20,300 | 151億4205万 | +7.01% | 6.39 | 0.48 |
06/03 | 837 | 839 | 825 | 836 | +0.36% | 26,600 | 148億556万 | +5.16% | 6.24 | 0.47 |
06/02 | 832 | 833 | 824 | 833 | +0.12% | 6,500 | 147億5243万 | +5.18% | 6.22 | 0.47 |
06/01 | 816 | 832 | 810 | 832 | +1.84% | 21,600 | 147億3472万 | +5.32% | 6.21 | 0.47 |
05/31 | 809 | 817 | 803 | 817 | +0.12% | 18,900 | 144億6907万 | +3.55% | 6.1 | 0.46 |
05/30 | 789 | 816 | 789 | 816 | +4.21% | 28,000 | 144億5136万 | +3.68% | 6.1 | 0.46 |
05/27 | 786 | 789 | 779 | 783 | +0.77% | 6,200 | 138億6693万 | -0.38% | 5.85 | 0.44 |
05/26 | 789 | 789 | 774 | 777 | +0.39% | 7,900 | 137億6067万 | -1.27% | 5.8 | 0.44 |
05/25 | 775 | 778 | 769 | 774 | -0.13% | 8,400 | 137億754万 | -1.78% | 5.78 | 0.44 |
05/24 | 787 | 788 | 775 | 775 | -3.13% | 7,600 | 137億2525万 | -1.77% | 5.79 | 0.44 |
05/23 | 797 | 802 | 779 | 800 | +0.38% | 15,700 | 141億6800万 | +1.39% | 5.98 | 0.45 |
05/20 | 794 | 798 | 777 | 797 | +2.31% | 6,000 | 141億1487万 | +1.14% | 5.95 | 0.45 |
05/19 | 771 | 785 | 767 | 779 | -1.89% | 11,400 | 137億9609万 | -0.89% | 5.82 | 0.44 |
05/18 | 808 | 811 | 790 | 794 | -1.98% | 16,900 | 140億6174万 | +1.02% | 5.93 | 0.45 |
05/17 | 814 | 815 | 792 | 810 | -0.61% | 23,300 | 143億4510万 | +3.32% | 6.05 | 0.46 |
05/16 | 805 | 815 | 787 | 815 | +1.24% | 21,500 | 144億3365万 | +4.22% | 6.09 | 0.46 |
05/13 | 784 | 806 | 763 | 805 | +5.5% | 18,500 | 142億5655万 | +3.07% | 6.01 | 0.45 |
05/12 | 793 | 793 | 755 | 763 | -5.22% | 22,400 | 135億1273万 | -2.18% | 5.7 | 0.43 |
05/11 | 794 | 810 | 787 | 805 | +1.39% | 14,300 | 142億5655万 | +3.21% | 6.01 | 0.45 |
05/10 | 800 | 810 | 783 | 794 | -0.75% | 19,100 | 140億6174万 | +2.06% | 5.93 | 0.45 |
05/09 | 786 | 815 | 786 | 800 | -1.96% | 23,600 | 141億6800万 | +2.96% | 5.98 | 0.45 |
05/06 | 780 | 816 | 780 | 816 | +4.62% | 23,800 | 144億5136万 | +5.15% | 6.1 | 0.46 |
05/02 | 749 | 787 | 749 | 780 | +4.14% | 15,400 | 138億1380万 | +0.78% | 5.83 | 0.44 |
04/28 | 759 | 765 | 748 | 749 | -1.96% | 16,500 | 132億6479万 | -3.1% | 5.59 | 0.42 |
04/27 | 743 | 765 | 741 | 764 | +1.19% | 46,600 | 135億3044万 | -1.16% | 5.71 | 0.43 |
04/26 | 767 | 769 | 750 | 755 | -1.18% | 8,000 | 133億7105万 | -2.33% | 5.64 | 0.43 |
04/25 | 786 | 788 | 762 | 764 | -2.8% | 11,100 | 135億3044万 | -1.16% | 5.71 | 0.43 |
04/22 | 787 | 788 | 784 | 786 | -1.13% | 1,500 | 139億2006万 | +1.81% | 5.87 | 0.44 |
04/21 | 780 | 795 | 780 | 795 | +2.19% | 4,500 | 140億7945万 | +3.25% | 5.94 | 0.45 |
04/20 | 792 | 792 | 778 | 778 | -2.14% | 12,000 | 137億7838万 | +1.3% | 5.81 | 0.44 |
04/19 | 805 | 807 | 791 | 795 | -1.24% | 9,700 | 140億7945万 | +3.79% | 5.94 | 0.45 |
04/18 | 805 | 808 | 805 | 805 | 0% | 23,300 | 142億5655万 | +5.37% | 6.01 | 0.45 |
04/15 | 791 | 805 | 791 | 805 | +1.77% | 24,800 | 142億5655万 | +5.92% | 6.01 | 0.45 |
04/14 | 787 | 792 | 784 | 791 | +0.89% | 8,100 | 140億861万 | +4.63% | 5.91 | 0.45 |
04/13 | 762 | 784 | 762 | 784 | +3.29% | 8,700 | 138億8464万 | +4.26% | 5.86 | 0.44 |
04/12 | 766 | 768 | 755 | 759 | -0.91% | 7,200 | 134億4189万 | +1.47% | 5.67 | 0.43 |
04/11 | 757 | 773 | 757 | 766 | +0.79% | 7,200 | 135億6586万 | +2.54% | 5.72 | 0.43 |
04/08 | 760 | 765 | 745 | 760 | 0% | 21,900 | 134億5960万 | +1.88% | 5.68 | 0.43 |
04/07 | 764 | 768 | 750 | 760 | -0.26% | 14,500 | 134億5960万 | +2.01% | 5.68 | 0.43 |
04/06 | 795 | 795 | 762 | 762 | -4.15% | 37,600 | 134億9502万 | +2.28% | 5.69 | 0.43 |
04/05 | 775 | 798 | 775 | 795 | +3.25% | 37,300 | 140億7945万 | +6.85% | 5.94 | 0.45 |
04/04 | 771 | 778 | 764 | 770 | +0.13% | 5,400 | 136億3670万 | +3.77% | 5.75 | 0.43 |
04/01 | 752 | 776 | 751 | 769 | +2.26% | 11,000 | 136億1899万 | +3.78% | 5.74 | 0.43 |
03/31 | 775 | 775 | 752 | 752 | -2.97% | 16,000 | 133億1792万 | +1.62% | 5.62 | 0.42 |
03/30 | 759 | 777 | 751 | 775 | +2.11% | 16,300 | 137億2525万 | +4.73% | 5.79 | 0.44 |
03/29 | 770 | 770 | 753 | 759 | -1.43% | 13,600 | 134億4189万 | +2.71% | 5.67 | 0.43 |