PBR
2022/02/15~2022/07/12
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 |
07/12 | 1,175 | 1,179 | 1,155 | 1,160 | -2.36% | 427,600 | 2716億6562万 | +0.87% | 5.51 | 0.31 |
07/11 | 1,180 | 1,190 | 1,176 | 1,188 | +1.8% | 515,500 | 2782億2306万 | +3.48% | 5.64 | 0.32 |
07/08 | 1,168 | 1,180 | 1,159 | 1,167 | -0.26% | 529,900 | 2733億498万 | +1.83% | 5.54 | 0.31 |
07/07 | 1,199 | 1,200 | 1,154 | 1,170 | -1.18% | 589,000 | 2740億756万 | +2.27% | 5.55 | 0.31 |
07/06 | 1,183 | 1,196 | 1,179 | 1,184 | -0.5% | 671,700 | 2772億8628万 | +3.68% | 5.62 | 0.31 |
07/05 | 1,201 | 1,208 | 1,189 | 1,190 | -1.24% | 695,500 | 2786億9145万 | +4.39% | 5.65 | 0.32 |
07/04 | 1,178 | 1,206 | 1,175 | 1,205 | +3.52% | 777,500 | 2822億437万 | +6.07% | 5.72 | 0.32 |
07/01 | 1,158 | 1,176 | 1,158 | 1,164 | +1.31% | 844,100 | 2726億239万 | +2.83% | 5.52 | 0.31 |
06/30 | 1,157 | 1,169 | 1,145 | 1,149 | -0.26% | 896,600 | 2690億8948万 | +1.77% | 5.45 | 0.31 |
06/29 | 1,137 | 1,157 | 1,129 | 1,152 | +1.05% | 787,100 | 2697億9206万 | +2.31% | 5.47 | 0.31 |
06/28 | 1,132 | 1,145 | 1,125 | 1,140 | +1.24% | 461,800 | 2669億8173万 | +1.6% | 5.41 | 0.3 |
06/27 | 1,136 | 1,136 | 1,122 | 1,126 | +0.45% | 399,000 | 2637億300万 | +0.63% | 5.34 | 0.3 |
06/24 | 1,135 | 1,135 | 1,117 | 1,121 | -0.27% | 422,600 | 2625億3203万 | +0.36% | 5.32 | 0.3 |
06/23 | 1,126 | 1,136 | 1,120 | 1,124 | -0.35% | 411,400 | 2632億3461万 | +0.72% | 5.34 | 0.3 |
06/22 | 1,135 | 1,139 | 1,127 | 1,128 | +0.09% | 428,600 | 2641億7139万 | +1.26% | 5.35 | 0.3 |
06/21 | 1,110 | 1,133 | 1,110 | 1,127 | +2.36% | 631,700 | 2639億3720万 | +1.26% | 5.35 | 0.3 |
06/20 | 1,124 | 1,125 | 1,096 | 1,101 | -1.34% | 404,000 | 2578億4814万 | -1.08% | 5.23 | 0.29 |
06/17 | 1,102 | 1,125 | 1,102 | 1,116 | -1.06% | 588,200 | 2613億6106万 | +0.27% | 5.3 | 0.3 |
06/16 | 1,130 | 1,146 | 1,121 | 1,128 | +0.71% | 460,500 | 2641億7139万 | +1.26% | 5.35 | 0.3 |
06/15 | 1,143 | 1,146 | 1,118 | 1,120 | -1.5% | 409,200 | 2622億9784万 | +0.63% | 5.32 | 0.3 |
06/14 | 1,127 | 1,144 | 1,126 | 1,137 | -1.13% | 392,500 | 2662億7914万 | +2.16% | 5.4 | 0.3 |
06/13 | 1,150 | 1,156 | 1,132 | 1,150 | -1.54% | 545,500 | 2693億2367万 | +3.32% | 5.46 | 0.31 |
06/10 | 1,166 | 1,175 | 1,162 | 1,168 | -0.26% | 473,400 | 2735億3917万 | +4.94% | 5.54 | 0.31 |
06/09 | 1,152 | 1,178 | 1,149 | 1,171 | +1.65% | 574,500 | 2742億4175万 | +5.31% | 5.56 | 0.31 |
06/08 | 1,136 | 1,153 | 1,133 | 1,152 | +1.68% | 715,200 | 2697億9206万 | +3.78% | 5.47 | 0.31 |
06/07 | 1,133 | 1,139 | 1,130 | 1,133 | +0.35% | 386,400 | 2653億4236万 | +2.16% | 5.38 | 0.3 |
06/06 | 1,107 | 1,131 | 1,107 | 1,129 | +0.53% | 407,600 | 2644億559万 | +1.9% | 5.36 | 0.3 |
06/03 | 1,132 | 1,132 | 1,118 | 1,123 | +0.36% | 351,100 | 2630億42万 | +1.45% | 5.33 | 0.3 |
06/02 | 1,113 | 1,126 | 1,107 | 1,119 | -1.24% | 609,800 | 2620億6364万 | +1.08% | 5.31 | 0.3 |
06/01 | 1,110 | 1,134 | 1,107 | 1,133 | +3.38% | 801,900 | 2653億4236万 | +2.44% | 5.38 | 0.3 |
05/31 | 1,098 | 1,110 | 1,096 | 1,096 | -0.63% | 769,100 | 2566億7717万 | -0.9% | 5.2 | 0.29 |
05/30 | 1,091 | 1,107 | 1,080 | 1,103 | +1.47% | 935,100 | 2583億1653万 | -0.36% | 5.24 | 0.29 |
05/27 | 1,076 | 1,087 | 1,073 | 1,087 | +1.87% | 887,700 | 2545億6942万 | -1.9% | 5.16 | 0.29 |
05/26 | 1,059 | 1,076 | 1,059 | 1,067 | +0.85% | 698,400 | 2498億8553万 | -3.7% | 5.06 | 0.28 |
05/25 | 1,062 | 1,068 | 1,055 | 1,058 | -0.75% | 945,900 | 2477億7778万 | -4.68% | 5.02 | 0.28 |
05/24 | 1,080 | 1,083 | 1,063 | 1,066 | -1.11% | 985,500 | 2496億5133万 | -4.22% | 5.06 | 0.28 |
05/23 | 1,071 | 1,083 | 1,070 | 1,078 | +0.19% | 1,350,400 | 2524億6167万 | -3.32% | 5.12 | 0.29 |
05/20 | 1,063 | 1,080 | 1,060 | 1,076 | -1.1% | 1,045,000 | 2519億9328万 | -3.67% | 5.11 | 0.29 |
05/19 | 1,081 | 1,088 | 1,066 | 1,088 | -1.45% | 1,157,600 | 2548億361万 | -2.77% | 5.16 | 0.29 |
05/18 | 1,109 | 1,116 | 1,101 | 1,104 | -0.63% | 826,000 | 2585億5072万 | -1.43% | 5.24 | 0.29 |
05/17 | 1,107 | 1,118 | 1,104 | 1,111 | -0.89% | 693,500 | 2601億9008万 | -0.98% | 5.27 | 0.29 |
05/16 | 1,136 | 1,137 | 1,119 | 1,121 | -0.27% | 510,300 | 2625億3203万 | -0.36% | 5.32 | 0.3 |
05/13 | 1,132 | 1,143 | 1,115 | 1,124 | +0.81% | 745,700 | 2632億3461万 | -0.27% | 5.34 | 0.3 |
05/12 | 1,132 | 1,132 | 1,112 | 1,115 | -0.62% | 414,700 | 2611億2686万 | -1.33% | 5.29 | 0.3 |
05/11 | 1,129 | 1,130 | 1,119 | 1,122 | -1.32% | 325,300 | 2627億6622万 | -0.88% | 5.33 | 0.3 |
05/10 | 1,130 | 1,141 | 1,126 | 1,137 | 0% | 280,600 | 2662億7914万 | +0.26% | 5.4 | 0.3 |
05/09 | 1,138 | 1,145 | 1,122 | 1,137 | -1.13% | 403,900 | 2662億7914万 | +0.09% | 5.4 | 0.3 |
05/06 | 1,126 | 1,150 | 1,121 | 1,150 | +1.86% | 586,300 | 2693億2367万 | +0.97% | 5.46 | 0.31 |
05/02 | 1,104 | 1,131 | 1,101 | 1,129 | +0.62% | 407,400 | 2644億559万 | -1.14% | 5.36 | 0.3 |
04/28 | 1,110 | 1,122 | 1,099 | 1,122 | +1.26% | 419,600 | 2627億6622万 | -2.09% | 5.33 | 0.3 |
04/27 | 1,096 | 1,108 | 1,095 | 1,108 | -0.18% | 494,300 | 2594億8750万 | -3.74% | 5.26 | 0.29 |
04/26 | 1,105 | 1,119 | 1,104 | 1,110 | +0.73% | 442,700 | 2599億5589万 | -4.06% | 5.27 | 0.29 |
04/25 | 1,107 | 1,107 | 1,095 | 1,102 | -1.08% | 385,700 | 2580億8233万 | -5.08% | 5.23 | 0.29 |
04/22 | 1,108 | 1,116 | 1,103 | 1,114 | -0.8% | 358,000 | 2608億9267万 | -4.46% | 5.29 | 0.3 |
04/21 | 1,114 | 1,128 | 1,113 | 1,123 | -0.18% | 448,200 | 2630億42万 | -4.02% | 5.33 | 0.3 |
04/20 | 1,123 | 1,132 | 1,117 | 1,125 | +0.72% | 354,800 | 2634億6881万 | -4.09% | 5.34 | 0.3 |
04/19 | 1,114 | 1,118 | 1,104 | 1,117 | +1.09% | 486,300 | 2615億9525万 | -4.94% | 5.3 | 0.3 |
04/18 | 1,105 | 1,106 | 1,095 | 1,105 | -0.72% | 344,200 | 2587億8492万 | -6.12% | 5.25 | 0.29 |
04/15 | 1,114 | 1,120 | 1,110 | 1,113 | -0.98% | 323,000 | 2606億5847万 | -5.6% | 5.28 | 0.3 |
04/14 | 1,122 | 1,127 | 1,117 | 1,124 | +0.09% | 285,900 | 2632億3461万 | -4.83% | 5.34 | 0.3 |
04/13 | 1,120 | 1,124 | 1,108 | 1,123 | -0.18% | 495,500 | 2630億42万 | -4.99% | 5.33 | 0.3 |
04/12 | 1,119 | 1,133 | 1,119 | 1,125 | +0.63% | 278,600 | 2634億6881万 | -4.9% | 5.34 | 0.3 |
04/11 | 1,115 | 1,126 | 1,111 | 1,118 | -0.97% | 520,500 | 2618億2945万 | -5.65% | 5.31 | 0.3 |
04/08 | 1,148 | 1,154 | 1,123 | 1,129 | -1.48% | 480,000 | 2644億559万 | -5.05% | 5.36 | 0.3 |
04/07 | 1,150 | 1,154 | 1,142 | 1,146 | -2.39% | 548,700 | 2683億8689万 | -3.86% | 5.44 | 0.3 |
04/06 | 1,188 | 1,202 | 1,174 | 1,174 | -1.68% | 466,300 | 2749億4434万 | -1.76% | 5.57 | 0.31 |
04/05 | 1,198 | 1,199 | 1,177 | 1,194 | +0.34% | 544,200 | 2796億2823万 | -0.25% | 5.67 | 0.32 |
04/04 | 1,178 | 1,203 | 1,173 | 1,190 | +1.54% | 507,700 | 2786億9145万 | -0.75% | 5.65 | 0.32 |
04/01 | 1,154 | 1,173 | 1,148 | 1,172 | -0.09% | 307,000 | 2744億7595万 | -2.41% | 5.56 | 0.31 |
03/31 | 1,176 | 1,197 | 1,172 | 1,173 | -1.18% | 599,800 | 2747億1014万 | -2.57% | 10.49 | 0.33 |
03/30 | 1,190 | 1,193 | 1,174 | 1,187 | -2.22% | 502,700 | 2779億8887万 | -1.58% | 10.61 | 0.33 |
03/29 | 1,216 | 1,216 | 1,203 | 1,214 | -0.49% | 518,800 | 2843億1212万 | +0.41% | 10.85 | 0.34 |
03/28 | 1,225 | 1,232 | 1,211 | 1,220 | -0.08% | 376,300 | 2857億1729万 | +0.74% | 10.91 | 0.34 |
03/25 | 1,241 | 1,244 | 1,218 | 1,221 | -1.61% | 362,500 | 2859億5148万 | +0.58% | 10.92 | 0.34 |
03/24 | 1,248 | 1,250 | 1,225 | 1,241 | -1.04% | 349,300 | 2906億3537万 | +1.97% | 11.09 | 0.35 |
03/23 | 1,249 | 1,262 | 1,241 | 1,254 | +1.87% | 314,900 | 2936億7990万 | +2.87% | 11.21 | 0.35 |
03/22 | 1,228 | 1,248 | 1,224 | 1,231 | +0.98% | 454,200 | 2882億9342万 | +0.9% | 11 | 0.34 |
03/18 | 1,200 | 1,221 | 1,190 | 1,219 | 0% | 995,200 | 2854億8309万 | -0.25% | 10.9 | 0.34 |
03/17 | 1,228 | 1,233 | 1,210 | 1,219 | +2.09% | 599,100 | 2854億8309万 | -0.41% | 10.9 | 0.34 |
03/16 | 1,182 | 1,201 | 1,180 | 1,194 | +1.79% | 479,600 | 2796億2823万 | -2.69% | 10.67 | 0.33 |
03/15 | 1,157 | 1,179 | 1,153 | 1,173 | +0.51% | 329,000 | 2747億1014万 | -4.63% | 10.49 | 0.33 |
03/14 | 1,157 | 1,179 | 1,151 | 1,167 | +1.21% | 272,400 | 2733億498万 | -5.35% | 10.43 | 0.33 |
03/11 | 1,155 | 1,157 | 1,139 | 1,153 | -1.2% | 371,900 | 2700億2625万 | -6.49% | 10.31 | 0.32 |
03/10 | 1,160 | 1,171 | 1,155 | 1,167 | +2.19% | 430,900 | 2733億498万 | -5.43% | 10.43 | 0.33 |
03/09 | 1,147 | 1,161 | 1,138 | 1,142 | -0.09% | 287,000 | 2674億5011万 | -7.38% | 10.21 | 0.32 |
03/08 | 1,162 | 1,169 | 1,137 | 1,143 | -3.22% | 404,200 | 2676億8431万 | -7.37% | 10.22 | 0.32 |
03/07 | 1,196 | 1,198 | 1,169 | 1,181 | -2.72% | 394,700 | 2765億8370万 | -4.29% | 10.56 | 0.33 |
03/04 | 1,219 | 1,225 | 1,208 | 1,214 | -0.41% | 268,200 | 2843億1212万 | -1.46% | 10.85 | 0.34 |
03/03 | 1,231 | 1,233 | 1,212 | 1,219 | +0.08% | 395,200 | 2854億8309万 | -0.81% | 10.9 | 0.34 |
03/02 | 1,211 | 1,227 | 1,206 | 1,218 | -0.65% | 273,700 | 2852億4890万 | -0.73% | 10.89 | 0.34 |
03/01 | 1,249 | 1,250 | 1,222 | 1,226 | -1.61% | 488,500 | 2871億2245万 | +0.08% | 10.96 | 0.34 |
02/28 | 1,244 | 1,250 | 1,227 | 1,246 | +1.71% | 416,000 | 2918億634万 | +1.88% | 11.14 | 0.35 |
02/25 | 1,228 | 1,235 | 1,211 | 1,225 | -1.29% | 353,500 | 2868億8826万 | +0.41% | 10.95 | 0.34 |
02/24 | 1,227 | 1,243 | 1,218 | 1,241 | +0.32% | 286,800 | 2906億3537万 | +1.97% | 11.09 | 0.35 |
02/22 | 1,240 | 1,247 | 1,224 | 1,237 | -1.43% | 285,300 | 2896億9859万 | +1.89% | 11.06 | 0.34 |
02/21 | 1,252 | 1,261 | 1,241 | 1,255 | -1.34% | 200,900 | 2939億1409万 | +3.55% | 11.22 | 0.35 |
02/18 | 1,276 | 1,278 | 1,265 | 1,272 | -0.93% | 285,400 | 2978億9540万 | +5.3% | 11.37 | 0.35 |
02/17 | 1,301 | 1,305 | 1,281 | 1,284 | -1.31% | 288,700 | 3007億573万 | +6.73% | 11.48 | 0.36 |
02/16 | 1,300 | 1,310 | 1,296 | 1,301 | +1.17% | 321,500 | 3046億8704万 | +8.6% | 11.63 | 0.36 |
02/15 | 1,282 | 1,298 | 1,279 | 1,286 | +0.47% | 380,000 | 3011億7412万 | +7.98% | 11.5 | 0.36 |