PBR
2021/10/19~2022/03/16
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 |
03/16 | 138 | 139 | 136 | 137 | +0.74% | 86,300 | 62億8305万 | -8.05% | - | 1.54 |
03/15 | 138 | 140 | 136 | 136 | -2.16% | 116,900 | 62億3718万 | -9.33% | - | 1.53 |
03/14 | 135 | 139 | 135 | 139 | +2.21% | 78,800 | 63億7477万 | -7.95% | - | 1.56 |
03/11 | 138 | 138 | 134 | 136 | -1.45% | 125,600 | 62億3718万 | -10.53% | - | 1.53 |
03/10 | 137 | 140 | 137 | 138 | +2.22% | 78,000 | 63億2891万 | -10.39% | - | 1.55 |
03/09 | 139 | 139 | 135 | 135 | -2.88% | 115,600 | 61億9132万 | -12.34% | - | 1.52 |
03/08 | 137 | 141 | 136 | 139 | 0% | 192,700 | 63億7477万 | -10.32% | - | 1.56 |
03/07 | 142 | 142 | 135 | 139 | -3.47% | 188,200 | 63億7477万 | -10.9% | - | 1.56 |
03/04 | 148 | 148 | 143 | 144 | -3.36% | 138,700 | 66億408万 | -8.28% | - | 1.62 |
03/03 | 150 | 151 | 147 | 149 | -0.67% | 122,000 | 68億3339万 | -5.7% | - | 1.67 |
03/02 | 152 | 152 | 146 | 150 | -1.96% | 128,000 | 68億7925万 | -5.66% | - | 1.68 |
03/01 | 147 | 153 | 147 | 153 | +3.38% | 157,300 | 70億1683万 | -4.38% | - | 1.72 |
02/28 | 146 | 150 | 142 | 148 | +4.96% | 260,500 | 67億8752万 | -8.07% | - | 1.66 |
02/25 | 137 | 159 | 137 | 141 | +5.22% | 1,056,800 | 64億6649万 | -12.96% | - | 1.58 |
02/24 | 144 | 145 | 134 | 134 | -8.84% | 495,000 | 61億4546万 | -18.29% | - | 1.51 |
02/22 | 145 | 153 | 145 | 147 | +0.68% | 212,600 | 67億4166万 | -10.91% | - | 1.65 |
02/21 | 154 | 154 | 145 | 146 | -5.19% | 387,000 | 66億9580万 | -11.52% | - | 1.64 |
02/18 | 157 | 157 | 152 | 154 | -1.91% | 156,400 | 70億6269万 | -6.67% | - | 1.73 |
02/17 | 160 | 163 | 157 | 157 | -3.09% | 182,100 | 72億28万 | -4.85% | - | 1.76 |
02/16 | 160 | 162 | 157 | 162 | +1.25% | 166,000 | 74億2959万 | -1.82% | - | 1.82 |
02/15 | 161 | 164 | 157 | 160 | -2.44% | 311,500 | 73億3787万 | -2.44% | - | 1.8 |
02/14 | 167 | 169 | 164 | 164 | -4.09% | 178,600 | 75億2131万 | 0% | - | 1.84 |
02/10 | 165 | 175 | 165 | 171 | +1.18% | 278,600 | 78億4234万 | +4.91% | - | 1.92 |
02/09 | 167 | 170 | 165 | 169 | +1.81% | 108,600 | 77億5062万 | +4.32% | - | 1.9 |
02/08 | 166 | 170 | 164 | 166 | 0% | 152,100 | 76億1304万 | +3.11% | - | 1.86 |
02/07 | 171 | 175 | 164 | 166 | -1.78% | 214,700 | 76億1304万 | +3.75% | - | 1.86 |
02/04 | 166 | 170 | 163 | 169 | +1.2% | 233,200 | 77億5062万 | +5.63% | - | 1.9 |
02/03 | 171 | 173 | 166 | 167 | -2.91% | 213,500 | 76億5890万 | +5.7% | - | 1.88 |
02/02 | 160 | 175 | 158 | 172 | +7.5% | 571,400 | 78億8821万 | +8.86% | - | 1.93 |
02/01 | 158 | 162 | 156 | 160 | +1.91% | 290,300 | 73億3787万 | +1.91% | - | 1.8 |
01/31 | 158 | 160 | 156 | 157 | +0.64% | 264,100 | 72億28万 | +0.64% | - | 1.76 |
01/28 | 160 | 164 | 156 | 156 | -1.89% | 282,800 | 71億5442万 | 0% | - | 1.75 |
01/27 | 175 | 176 | 157 | 159 | -7.02% | 727,700 | 72億9200万 | +1.92% | - | 1.79 |
01/26 | 175 | 180 | 168 | 171 | +0.59% | 644,000 | 78億4234万 | +9.62% | - | 1.92 |
01/25 | 196 | 199 | 170 | 170 | -10.05% | 1,947,300 | 77億9648万 | +9.68% | - | 1.91 |
01/24 | 180 | 205 | 180 | 189 | +5% | 3,917,600 | 86億6785万 | +21.94% | - | 2.12 |
01/21 | 168 | 192 | 168 | 180 | +10.43% | 4,168,300 | 82億5510万 | +16.88% | - | 2.02 |
01/20 | 175 | 199 | 160 | 163 | -9.44% | 2,914,100 | 74億7545万 | +6.54% | - | 1.83 |
01/19 | 176 | 203 | 176 | 180 | +6.51% | 9,040,100 | 82億5510万 | +17.65% | - | 2.02 |
01/18 | 155 | 187 | 151 | 169 | +14.19% | 4,858,800 | 77億5062万 | +11.18% | - | 1.9 |
01/17 | 151 | 153 | 148 | 148 | -1.99% | 88,100 | 67億8752万 | -1.99% | - | 1.66 |
01/14 | 149 | 152 | 147 | 151 | +1.34% | 82,300 | 69億2511万 | -0.66% | - | 1.7 |
01/13 | 150 | 151 | 148 | 149 | -1.32% | 49,000 | 68億3339万 | -1.97% | - | 1.67 |
01/12 | 146 | 154 | 146 | 151 | +3.42% | 167,400 | 69億2511万 | -0.66% | - | 1.7 |
01/11 | 145 | 147 | 144 | 146 | +0.69% | 87,200 | 66億9580万 | -4.58% | - | 1.64 |
01/07 | 145 | 147 | 141 | 145 | 0% | 164,300 | 66億4994万 | -5.23% | - | 1.63 |
01/06 | 149 | 149 | 145 | 145 | -2.03% | 89,400 | 66億4994万 | -5.84% | - | 1.63 |
01/05 | 148 | 149 | 147 | 148 | -1.33% | 106,200 | 67億8752万 | -3.9% | - | 1.66 |
01/04 | 150 | 151 | 148 | 150 | +0.67% | 101,700 | 68億7925万 | -3.23% | - | 1.68 |
2021 |
12/30 | 143 | 149 | 143 | 149 | +3.47% | 167,200 | 68億3339万 | -4.49% | - | 1.65 |
12/29 | 142 | 149 | 142 | 144 | +1.41% | 176,300 | 66億408万 | -8.28% | - | 1.59 |
12/28 | 145 | 148 | 141 | 142 | -3.4% | 364,500 | 65億1235万 | -10.13% | - | 1.57 |
12/27 | 150 | 150 | 145 | 147 | -2% | 424,800 | 67億4166万 | -7.55% | - | 1.62 |
12/24 | 153 | 153 | 150 | 150 | -1.96% | 233,200 | 68億7925万 | -6.25% | - | 1.66 |
12/23 | 150 | 159 | 149 | 153 | +0.66% | 324,700 | 70億1683万 | -4.97% | - | 1.69 |
12/22 | 152 | 154 | 149 | 152 | 0% | 289,300 | 69億7097万 | -6.17% | - | 1.68 |
12/21 | 155 | 156 | 151 | 152 | 0% | 302,300 | 69億7097万 | -6.75% | - | 1.68 |
12/20 | 158 | 158 | 152 | 152 | -4.4% | 255,800 | 69億7097万 | -7.88% | - | 1.68 |
12/17 | 160 | 167 | 153 | 159 | -5.36% | 703,400 | 72億9200万 | -4.22% | - | 1.76 |
12/16 | 155 | 183 | 155 | 168 | +8.39% | 2,017,500 | 77億476万 | +0.6% | - | 1.86 |
12/15 | 156 | 156 | 153 | 155 | 0% | 132,000 | 71億856万 | -7.19% | - | 1.71 |
12/14 | 156 | 156 | 152 | 155 | 0% | 206,300 | 71億856万 | -8.28% | - | 1.71 |
12/13 | 155 | 158 | 155 | 155 | 0% | 87,500 | 71億856万 | -8.82% | - | 1.71 |
12/10 | 163 | 163 | 155 | 155 | -3.13% | 200,000 | 71億856万 | -9.36% | - | 1.71 |
12/09 | 159 | 163 | 159 | 160 | +0.63% | 151,600 | 73億3787万 | -7.51% | - | 1.77 |
12/08 | 162 | 163 | 159 | 159 | -1.85% | 162,300 | 72億9200万 | -8.62% | - | 1.76 |
12/07 | 157 | 162 | 157 | 162 | +2.53% | 159,100 | 74億2959万 | -7.43% | - | 1.79 |
12/06 | 157 | 160 | 157 | 158 | -1.25% | 88,400 | 72億4614万 | -10.23% | - | 1.74 |
12/03 | 156 | 161 | 154 | 160 | +1.91% | 139,800 | 73億3787万 | -10.11% | - | 1.77 |
12/02 | 156 | 158 | 153 | 157 | -0.63% | 275,400 | 72億28万 | -12.29% | - | 1.73 |
12/01 | 158 | 161 | 155 | 158 | -1.25% | 116,200 | 72億4614万 | -12.22% | - | 1.74 |
11/30 | 161 | 164 | 159 | 160 | -1.23% | 115,700 | 73億3787万 | -12.09% | - | 1.77 |
11/29 | 168 | 168 | 158 | 162 | -4.71% | 220,000 | 74億2959万 | -11.48% | - | 1.79 |
11/26 | 168 | 171 | 167 | 170 | -1.16% | 154,100 | 77億9648万 | -8.11% | - | 1.88 |
11/25 | 171 | 172 | 169 | 172 | +0.58% | 91,700 | 78億8821万 | -7.53% | - | 1.9 |
11/24 | 171 | 174 | 170 | 171 | -1.16% | 94,600 | 78億4234万 | -8.56% | - | 1.89 |
11/22 | 175 | 176 | 169 | 173 | -1.14% | 143,700 | 79億3407万 | -7.98% | - | 1.91 |
11/19 | 179 | 179 | 173 | 175 | -2.23% | 100,800 | 80億2579万 | -7.41% | - | 1.93 |
11/18 | 179 | 179 | 176 | 179 | 0% | 106,900 | 82億924万 | -5.79% | - | 1.98 |
11/17 | 181 | 181 | 179 | 179 | -1.1% | 107,700 | 82億924万 | -5.79% | - | 1.98 |
11/16 | 180 | 183 | 180 | 181 | +0.56% | 60,800 | 83億96万 | -5.24% | - | 2 |
11/15 | 182 | 183 | 177 | 180 | -2.17% | 120,600 | 82億5510万 | -5.76% | - | 1.99 |
11/12 | 184 | 184 | 180 | 184 | +1.66% | 60,100 | 84億3855万 | -4.17% | - | 2.03 |
11/11 | 183 | 183 | 181 | 181 | -1.63% | 95,500 | 83億96万 | -5.73% | - | 2 |
11/10 | 185 | 185 | 180 | 184 | 0% | 92,900 | 84億3855万 | -4.17% | - | 2.03 |
11/09 | 187 | 187 | 182 | 184 | -1.6% | 96,700 | 84億3855万 | -4.66% | - | 2.03 |
11/08 | 189 | 189 | 184 | 187 | -1.06% | 157,700 | 85億7613万 | -3.11% | - | 2.07 |
11/05 | 191 | 192 | 189 | 189 | -0.53% | 76,500 | 86億6785万 | -2.58% | - | 2.09 |
11/04 | 191 | 192 | 190 | 190 | 0% | 73,600 | 87億1372万 | -2.06% | - | 2.1 |
11/02 | 191 | 193 | 190 | 190 | -0.52% | 43,900 | 87億1372万 | -2.06% | - | 2.1 |
11/01 | 192 | 193 | 191 | 191 | -0.52% | 52,800 | 87億5958万 | -2.05% | - | 2.11 |
10/29 | 192 | 193 | 190 | 192 | +0.52% | 87,000 | 88億544万 | -1.54% | - | 2.12 |
10/28 | 193 | 193 | 191 | 191 | -1.04% | 53,900 | 87億5958万 | -2.05% | - | 2.11 |
10/27 | 195 | 195 | 192 | 193 | -1.03% | 110,600 | 88億5130万 | -1.53% | - | 2.13 |
10/26 | 194 | 196 | 194 | 195 | 0% | 56,100 | 89億4302万 | -0.51% | - | 2.15 |
10/25 | 195 | 195 | 193 | 195 | -0.51% | 36,000 | 89億4302万 | -0.51% | - | 2.15 |
10/22 | 195 | 198 | 195 | 196 | -1.01% | 30,800 | 89億8889万 | 0% | - | 2.16 |
10/21 | 200 | 201 | 195 | 198 | -1.49% | 87,400 | 90億8061万 | +0.51% | - | 2.19 |
10/20 | 196 | 202 | 196 | 201 | +2.03% | 136,500 | 92億1819万 | +2.03% | - | 2.22 |
10/19 | 196 | 198 | 195 | 197 | +0.51% | 39,700 | 90億3475万 | 0% | - | 2.18 |