PBR
2022/07/01~2022/11/28
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 |
11/28 | 905 | 909 | 889 | 895 | -0.22% | 12,400 | 158億5045万 | +2.64% | 6.69 | 0.51 |
11/25 | 900 | 902 | 895 | 897 | -0.33% | 9,300 | 158億8587万 | +3.1% | 6.7 | 0.51 |
11/24 | 899 | 900 | 896 | 900 | +0.67% | 11,100 | 159億3900万 | +3.57% | 6.72 | 0.51 |
11/22 | 884 | 894 | 883 | 894 | +1.48% | 18,100 | 158億3274万 | +3.11% | 6.68 | 0.5 |
11/21 | 879 | 881 | 869 | 881 | +1.15% | 9,800 | 156億251万 | +1.97% | 6.58 | 0.5 |
11/18 | 882 | 884 | 871 | 871 | -0.68% | 9,400 | 154億2541万 | +0.81% | 6.51 | 0.49 |
11/17 | 878 | 884 | 873 | 877 | +0.23% | 9,100 | 155億3167万 | +1.62% | 6.55 | 0.5 |
11/16 | 879 | 879 | 873 | 875 | -0.46% | 12,600 | 154億9625万 | +1.63% | 6.54 | 0.49 |
11/15 | 873 | 882 | 873 | 879 | +0.69% | 16,100 | 155億6709万 | +2.21% | 6.57 | 0.5 |
11/14 | 879 | 879 | 873 | 873 | -0.34% | 5,500 | 154億6083万 | +1.51% | 6.52 | 0.49 |
11/11 | 879 | 879 | 868 | 876 | +1.04% | 12,400 | 155億1396万 | +1.86% | 6.54 | 0.49 |
11/10 | 869 | 872 | 866 | 867 | -0.69% | 4,900 | 153億5457万 | +0.81% | 6.48 | 0.49 |
11/09 | 875 | 877 | 870 | 873 | -0.23% | 6,800 | 154億6083万 | +1.51% | 6.52 | 0.49 |
11/08 | 866 | 875 | 866 | 875 | +1.16% | 11,900 | 154億9625万 | +1.86% | 6.54 | 0.49 |
11/07 | 873 | 873 | 855 | 865 | +0.46% | 14,800 | 153億1915万 | +0.82% | 6.46 | 0.49 |
11/04 | 867 | 867 | 856 | 861 | -0.69% | 14,800 | 152億4831万 | +0.35% | 6.43 | 0.49 |
11/02 | 872 | 879 | 867 | 867 | -0.57% | 9,300 | 153億5457万 | +1.17% | 6.48 | 0.49 |
11/01 | 878 | 880 | 872 | 872 | -0.68% | 6,800 | 154億4312万 | +1.99% | 6.51 | 0.49 |
10/31 | 872 | 882 | 862 | 878 | +1.97% | 24,500 | 155億4938万 | +2.81% | 6.56 | 0.5 |
10/28 | 911 | 915 | 861 | 861 | +0.82% | 144,400 | 152億4831万 | +0.94% | 6.43 | 0.49 |
10/27 | 869 | 870 | 853 | 854 | -1.16% | 29,000 | 151億2434万 | +0.12% | 6.38 | 0.48 |
10/26 | 864 | 864 | 857 | 864 | +0.82% | 7,100 | 153億144万 | +1.29% | 6.45 | 0.49 |
10/25 | 864 | 870 | 853 | 857 | +0.82% | 21,400 | 151億7747万 | +0.59% | 6.4 | 0.48 |
10/24 | 843 | 868 | 843 | 850 | +1.19% | 14,100 | 150億5350万 | -0.35% | 6.35 | 0.48 |
10/21 | 845 | 846 | 840 | 840 | -0.94% | 14,700 | 148億7640万 | -1.52% | 6.27 | 0.47 |
10/20 | 852 | 853 | 843 | 848 | -1.05% | 12,400 | 150億1808万 | -0.82% | 6.33 | 0.48 |
10/19 | 859 | 863 | 852 | 857 | +0.23% | 8,400 | 151億7747万 | 0% | 6.4 | 0.48 |
10/18 | 847 | 855 | 843 | 855 | +2.27% | 13,400 | 151億4205万 | -0.35% | 6.39 | 0.48 |
10/17 | 866 | 867 | 836 | 836 | -3.46% | 39,200 | 148億556万 | -2.68% | 6.24 | 0.47 |
10/14 | 854 | 868 | 846 | 866 | +3.22% | 29,500 | 153億3686万 | +0.7% | 6.47 | 0.49 |
10/13 | 835 | 839 | 827 | 839 | +0.12% | 11,800 | 148億5869万 | -2.44% | 6.27 | 0.47 |
10/12 | 848 | 849 | 830 | 838 | -0.95% | 15,800 | 148億4098万 | -2.78% | 6.26 | 0.47 |
10/11 | 872 | 872 | 845 | 846 | -2.98% | 15,600 | 149億8266万 | -1.86% | 6.32 | 0.48 |
10/07 | 875 | 876 | 866 | 872 | -0.34% | 9,700 | 154億4312万 | +0.93% | 6.51 | 0.49 |
10/06 | 878 | 886 | 871 | 875 | -0.34% | 12,400 | 154億9625万 | +1.39% | 6.54 | 0.49 |
10/05 | 880 | 888 | 869 | 878 | -0.23% | 33,400 | 155億4938万 | +1.74% | 6.56 | 0.5 |
10/04 | 856 | 880 | 853 | 880 | +4.27% | 27,400 | 155億8480万 | +2.21% | 6.57 | 0.5 |
10/03 | 841 | 846 | 833 | 844 | +0.12% | 12,200 | 149億4724万 | -1.86% | 6.3 | 0.48 |
09/30 | 873 | 873 | 841 | 843 | -2.09% | 15,500 | 149億2953万 | -2.09% | 6.3 | 0.48 |
09/29 | 850 | 862 | 839 | 861 | +3.24% | 19,500 | 152億4831万 | 0% | 6.43 | 0.49 |
09/28 | 833 | 834 | 812 | 834 | -0.24% | 25,200 | 147億7014万 | -2.91% | 6.23 | 0.47 |
09/27 | 842 | 849 | 835 | 836 | -0.36% | 7,900 | 148億556万 | -2.79% | 6.24 | 0.47 |
09/26 | 858 | 858 | 835 | 839 | -2.21% | 36,400 | 148億5869万 | -2.56% | 6.27 | 0.47 |
09/22 | 846 | 862 | 846 | 858 | +0.12% | 10,800 | 151億9518万 | -0.35% | 6.41 | 0.48 |
09/21 | 864 | 867 | 850 | 857 | -0.81% | 9,700 | 151億7747万 | -0.35% | 6.4 | 0.48 |
09/20 | 846 | 865 | 846 | 864 | +3.1% | 9,900 | 153億144万 | +0.58% | 6.45 | 0.49 |
09/16 | 861 | 866 | 836 | 838 | -2.9% | 27,400 | 148億4098万 | -2.44% | 6.26 | 0.47 |
09/15 | 859 | 868 | 855 | 863 | +0.47% | 14,500 | 152億8373万 | +0.47% | 6.45 | 0.49 |
09/14 | 872 | 874 | 852 | 859 | -3.48% | 26,700 | 152億1289万 | +0.12% | 6.42 | 0.49 |
09/13 | 889 | 901 | 889 | 890 | 0% | 23,300 | 157億6190万 | +3.85% | 6.65 | 0.5 |
09/12 | 883 | 894 | 882 | 890 | +1.25% | 13,700 | 157億6190万 | +4.22% | 6.65 | 0.5 |
09/09 | 874 | 886 | 873 | 879 | +0.11% | 23,900 | 155億6709万 | +3.17% | 6.57 | 0.5 |
09/08 | 878 | 882 | 869 | 878 | +0.23% | 26,800 | 155億4938万 | +3.29% | 6.56 | 0.5 |
09/07 | 871 | 880 | 869 | 876 | +0.23% | 25,500 | 155億1396万 | +3.3% | 6.54 | 0.49 |
09/06 | 870 | 879 | 863 | 874 | +0.81% | 19,700 | 154億7854万 | +3.31% | 6.53 | 0.49 |
09/05 | 855 | 872 | 851 | 867 | +1.4% | 25,400 | 153億5457万 | +2.6% | 6.48 | 0.49 |
09/02 | 879 | 879 | 847 | 855 | -4.36% | 56,000 | 151億4205万 | +1.42% | 6.39 | 0.48 |
09/01 | 845 | 895 | 845 | 894 | +4.68% | 76,200 | 158億3274万 | +6.05% | 6.68 | 0.5 |
08/31 | 848 | 861 | 848 | 854 | 0% | 16,500 | 151億2434万 | +1.55% | 6.38 | 0.48 |
08/30 | 849 | 854 | 846 | 854 | +1.18% | 17,100 | 151億2434万 | +1.67% | 6.38 | 0.48 |
08/29 | 851 | 851 | 838 | 844 | -1.63% | 20,600 | 149億4724万 | +0.6% | 6.3 | 0.48 |
08/26 | 848 | 859 | 848 | 858 | +1.18% | 14,600 | 151億9518万 | +2.26% | 6.41 | 0.48 |
08/25 | 848 | 855 | 843 | 848 | +0.59% | 20,100 | 150億1808万 | +1.19% | 6.33 | 0.48 |
08/24 | 837 | 848 | 837 | 843 | +0.96% | 13,300 | 149億2953万 | +0.6% | 6.3 | 0.48 |
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 |