PBR
2021/12/20~2022/05/20
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 |
05/20 | 141 | 143 | 139 | 141 | +0.71% | 76,500 | 64億6649万 | -4.73% | - | 1.64 |
05/19 | 138 | 141 | 138 | 140 | -0.71% | 88,300 | 64億2063万 | -5.41% | - | 1.63 |
05/18 | 141 | 144 | 141 | 141 | 0% | 68,200 | 64億6649万 | -5.37% | - | 1.64 |
05/17 | 139 | 141 | 139 | 141 | 0% | 88,300 | 64億6649万 | -6% | - | 1.64 |
05/16 | 143 | 143 | 139 | 141 | +1.44% | 60,800 | 64億6649万 | -6.62% | - | 1.64 |
05/13 | 139 | 143 | 137 | 139 | +0.72% | 164,900 | 63億7477万 | -8.55% | - | 1.61 |
05/12 | 141 | 141 | 137 | 138 | -2.13% | 127,700 | 63億2891万 | -9.8% | - | 1.6 |
05/11 | 139 | 143 | 139 | 141 | 0% | 89,800 | 64億6649万 | -8.44% | - | 1.64 |
05/10 | 141 | 141 | 139 | 141 | -0.7% | 90,600 | 64億6649万 | -8.44% | - | 1.64 |
05/09 | 144 | 145 | 141 | 142 | -2.74% | 99,100 | 65億1235万 | -8.39% | - | 1.65 |
05/06 | 150 | 150 | 145 | 146 | -1.35% | 179,900 | 66億9580万 | -5.81% | - | 1.7 |
05/02 | 147 | 150 | 145 | 148 | -0.67% | 103,000 | 67億8752万 | -4.52% | - | 1.72 |
04/28 | 150 | 152 | 147 | 149 | -1.97% | 268,100 | 68億3339万 | -3.87% | - | 1.73 |
04/27 | 149 | 176 | 149 | 152 | +2.7% | 1,418,900 | 69億7097万 | -2.56% | - | 1.77 |
04/26 | 148 | 151 | 147 | 148 | -3.27% | 181,800 | 67億8752万 | -5.13% | - | 1.72 |
04/25 | 149 | 153 | 149 | 153 | +0.66% | 55,300 | 70億1683万 | -1.92% | - | 1.78 |
04/22 | 154 | 155 | 149 | 152 | -0.65% | 57,200 | 69億7097万 | -2.56% | - | 1.77 |
04/21 | 155 | 158 | 153 | 153 | -1.29% | 29,100 | 70億1683万 | -1.92% | - | 1.78 |
04/20 | 155 | 158 | 155 | 155 | 0% | 72,900 | 71億856万 | 0% | - | 1.8 |
04/19 | 152 | 156 | 152 | 155 | +1.97% | 55,500 | 71億856万 | +0.65% | - | 1.8 |
04/18 | 154 | 155 | 148 | 152 | -1.3% | 155,200 | 69億7097万 | -0.65% | - | 1.77 |
04/15 | 155 | 156 | 154 | 154 | -2.53% | 38,500 | 70億6269万 | +0.65% | - | 1.79 |
04/14 | 159 | 160 | 156 | 158 | +0.64% | 53,400 | 72億4614万 | +3.95% | - | 1.83 |
04/13 | 156 | 160 | 156 | 157 | +1.29% | 49,600 | 72億28万 | +3.97% | - | 1.82 |
04/12 | 156 | 159 | 155 | 155 | -3.13% | 67,200 | 71億856万 | +2.65% | - | 1.8 |
04/11 | 156 | 160 | 156 | 160 | +1.27% | 69,900 | 73億3787万 | +6.67% | - | 1.86 |
04/08 | 161 | 163 | 158 | 158 | -0.63% | 80,100 | 72億4614万 | +6.04% | - | 1.83 |
04/07 | 157 | 165 | 157 | 159 | +1.27% | 96,500 | 72億9200万 | +6.71% | - | 1.85 |
04/06 | 163 | 166 | 152 | 157 | -6.55% | 257,200 | 72億28万 | +5.37% | - | 1.82 |
04/05 | 165 | 172 | 164 | 168 | +3.07% | 160,300 | 77億476万 | +13.51% | - | 1.95 |
04/04 | 157 | 163 | 157 | 163 | +0.62% | 84,900 | 74億7545万 | +10.14% | - | 1.89 |
04/01 | 156 | 165 | 153 | 162 | +3.18% | 217,700 | 74億2959万 | +10.2% | - | 1.88 |
03/31 | 156 | 157 | 154 | 157 | +1.95% | 73,400 | 72億28万 | +7.53% | - | 1.82 |
03/30 | 155 | 157 | 153 | 154 | +1.32% | 63,300 | 70億6269万 | +6.21% | - | 1.79 |
03/29 | 153 | 154 | 150 | 152 | +0.66% | 73,200 | 69億7097万 | +4.83% | - | 1.77 |
03/28 | 154 | 156 | 150 | 151 | -1.31% | 109,600 | 69億2511万 | +4.14% | - | 1.75 |
03/25 | 156 | 158 | 153 | 153 | -1.92% | 80,000 | 70億1683万 | +5.52% | - | 1.78 |
03/24 | 152 | 158 | 151 | 156 | 0% | 145,900 | 71億5442万 | +6.85% | - | 1.81 |
03/23 | 152 | 158 | 151 | 156 | +2.63% | 201,900 | 71億5442万 | +6.85% | - | 1.81 |
03/22 | 149 | 154 | 145 | 152 | +4.11% | 182,600 | 69億7097万 | +4.11% | - | 1.77 |
03/18 | 145 | 148 | 144 | 146 | +0.69% | 124,100 | 66億9580万 | -0.68% | - | 1.7 |
03/17 | 140 | 150 | 140 | 145 | +5.84% | 462,400 | 66億4994万 | -2.03% | - | 1.68 |
03/16 | 138 | 139 | 136 | 137 | +0.74% | 86,300 | 62億8305万 | -8.05% | - | 1.59 |
03/15 | 138 | 140 | 136 | 136 | -2.16% | 116,900 | 62億3718万 | -9.33% | - | 1.58 |
03/14 | 135 | 139 | 135 | 139 | +2.21% | 78,800 | 63億7477万 | -7.95% | - | 1.61 |
03/11 | 138 | 138 | 134 | 136 | -1.45% | 125,600 | 62億3718万 | -10.53% | - | 1.58 |
03/10 | 137 | 140 | 137 | 138 | +2.22% | 78,000 | 63億2891万 | -10.39% | - | 1.6 |
03/09 | 139 | 139 | 135 | 135 | -2.88% | 115,600 | 61億9132万 | -12.34% | - | 1.57 |
03/08 | 137 | 141 | 136 | 139 | 0% | 192,700 | 63億7477万 | -10.32% | - | 1.61 |
03/07 | 142 | 142 | 135 | 139 | -3.47% | 188,200 | 63億7477万 | -10.9% | - | 1.61 |
03/04 | 148 | 148 | 143 | 144 | -3.36% | 138,700 | 66億408万 | -8.28% | - | 1.67 |
03/03 | 150 | 151 | 147 | 149 | -0.67% | 122,000 | 68億3339万 | -5.7% | - | 1.73 |
03/02 | 152 | 152 | 146 | 150 | -1.96% | 128,000 | 68億7925万 | -5.66% | - | 1.74 |
03/01 | 147 | 153 | 147 | 153 | +3.38% | 157,300 | 70億1683万 | -4.38% | - | 1.78 |
02/28 | 146 | 150 | 142 | 148 | +4.96% | 260,500 | 67億8752万 | -8.07% | - | 1.72 |
02/25 | 137 | 159 | 137 | 141 | +5.22% | 1,056,800 | 64億6649万 | -12.96% | - | 1.64 |
02/24 | 144 | 145 | 134 | 134 | -8.84% | 495,000 | 61億4546万 | -18.29% | - | 1.56 |
02/22 | 145 | 153 | 145 | 147 | +0.68% | 212,600 | 67億4166万 | -10.91% | - | 1.71 |
02/21 | 154 | 154 | 145 | 146 | -5.19% | 387,000 | 66億9580万 | -11.52% | - | 1.7 |
02/18 | 157 | 157 | 152 | 154 | -1.91% | 156,400 | 70億6269万 | -6.67% | - | 1.79 |
02/17 | 160 | 163 | 157 | 157 | -3.09% | 182,100 | 72億28万 | -4.85% | - | 1.82 |
02/16 | 160 | 162 | 157 | 162 | +1.25% | 166,000 | 74億2959万 | -1.82% | - | 1.88 |
02/15 | 161 | 164 | 157 | 160 | -2.44% | 311,500 | 73億3787万 | -2.44% | - | 1.86 |
02/14 | 167 | 169 | 164 | 164 | -4.09% | 178,600 | 75億2131万 | 0% | - | 1.9 |
02/10 | 165 | 175 | 165 | 171 | +1.18% | 278,600 | 78億4234万 | +4.91% | - | 1.99 |
02/09 | 167 | 170 | 165 | 169 | +1.81% | 108,600 | 77億5062万 | +4.32% | - | 1.96 |
02/08 | 166 | 170 | 164 | 166 | 0% | 152,100 | 76億1304万 | +3.11% | - | 1.93 |
02/07 | 171 | 175 | 164 | 166 | -1.78% | 214,700 | 76億1304万 | +3.75% | - | 1.93 |
02/04 | 166 | 170 | 163 | 169 | +1.2% | 233,200 | 77億5062万 | +5.63% | - | 1.96 |
02/03 | 171 | 173 | 166 | 167 | -2.91% | 213,500 | 76億5890万 | +5.7% | - | 1.94 |
02/02 | 160 | 175 | 158 | 172 | +7.5% | 571,400 | 78億8821万 | +8.86% | - | 2 |
02/01 | 158 | 162 | 156 | 160 | +1.91% | 290,300 | 73億3787万 | +1.91% | - | 1.86 |
01/31 | 158 | 160 | 156 | 157 | +0.64% | 264,100 | 72億28万 | +0.64% | - | 1.82 |
01/28 | 160 | 164 | 156 | 156 | -1.89% | 282,800 | 71億5442万 | 0% | - | 1.81 |
01/27 | 175 | 176 | 157 | 159 | -7.02% | 727,700 | 72億9200万 | +1.92% | - | 1.85 |
01/26 | 175 | 180 | 168 | 171 | +0.59% | 644,000 | 78億4234万 | +9.62% | - | 1.99 |
01/25 | 196 | 199 | 170 | 170 | -10.05% | 1,947,300 | 77億9648万 | +9.68% | - | 1.97 |
01/24 | 180 | 205 | 180 | 189 | +5% | 3,917,600 | 86億6785万 | +21.94% | - | 2.19 |
01/21 | 168 | 192 | 168 | 180 | +10.43% | 4,168,300 | 82億5510万 | +16.88% | - | 2.09 |
01/20 | 175 | 199 | 160 | 163 | -9.44% | 2,914,100 | 74億7545万 | +6.54% | - | 1.89 |
01/19 | 176 | 203 | 176 | 180 | +6.51% | 9,040,100 | 82億5510万 | +17.65% | - | 2.09 |
01/18 | 155 | 187 | 151 | 169 | +14.19% | 4,858,800 | 77億5062万 | +11.18% | - | 1.96 |
01/17 | 151 | 153 | 148 | 148 | -1.99% | 88,100 | 67億8752万 | -1.99% | - | 1.72 |
01/14 | 149 | 152 | 147 | 151 | +1.34% | 82,300 | 69億2511万 | -0.66% | - | 1.75 |
01/13 | 150 | 151 | 148 | 149 | -1.32% | 49,000 | 68億3339万 | -1.97% | - | 1.73 |
01/12 | 146 | 154 | 146 | 151 | +3.42% | 167,400 | 69億2511万 | -0.66% | - | 1.75 |
01/11 | 145 | 147 | 144 | 146 | +0.69% | 87,200 | 66億9580万 | -4.58% | - | 1.7 |
01/07 | 145 | 147 | 141 | 145 | 0% | 164,300 | 66億4994万 | -5.23% | - | 1.68 |
01/06 | 149 | 149 | 145 | 145 | -2.03% | 89,400 | 66億4994万 | -5.84% | - | 1.68 |
01/05 | 148 | 149 | 147 | 148 | -1.33% | 106,200 | 67億8752万 | -3.9% | - | 1.72 |
01/04 | 150 | 151 | 148 | 150 | +0.67% | 101,700 | 68億7925万 | -3.23% | - | 1.74 |
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 |