PBR
2022/02/21~2022/07/19
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 |
07/19 | 3,510 | 3,540 | 3,495 | 3,515 | -0.42% | 354,700 | 8436億 | +5.37% | 23.74 | 2.86 |
07/15 | 3,555 | 3,580 | 3,515 | 3,530 | +1.29% | 316,500 | 8472億 | +6.17% | 23.85 | 2.87 |
07/14 | 3,480 | 3,500 | 3,455 | 3,485 | -0.57% | 214,400 | 8364億 | +5.19% | 23.54 | 2.83 |
07/13 | 3,520 | 3,535 | 3,465 | 3,505 | -0.14% | 439,900 | 8412億 | +6.05% | 23.68 | 2.85 |
07/12 | 3,525 | 3,540 | 3,485 | 3,510 | -0.14% | 350,400 | 8424億 | +6.59% | 23.71 | 2.85 |
07/11 | 3,535 | 3,540 | 3,490 | 3,515 | +1.01% | 299,600 | 8436億 | +7.1% | 23.74 | 2.86 |
07/08 | 3,510 | 3,530 | 3,465 | 3,480 | -1.14% | 441,600 | 8352億 | +6.39% | 23.51 | 2.83 |
07/07 | 3,510 | 3,565 | 3,490 | 3,520 | +0.57% | 579,500 | 8448億 | +7.84% | 23.78 | 2.86 |
07/06 | 3,445 | 3,510 | 3,430 | 3,500 | +2.19% | 632,200 | 8400億 | +7.69% | 23.64 | 2.84 |
07/05 | 3,400 | 3,435 | 3,385 | 3,425 | +1.33% | 436,900 | 8220億 | +5.74% | 23.14 | 2.78 |
07/04 | 3,365 | 3,390 | 3,355 | 3,380 | +2.58% | 386,900 | 8112億 | +4.61% | 22.83 | 2.75 |
07/01 | 3,320 | 3,330 | 3,255 | 3,295 | -0.9% | 434,300 | 7908億 | +2.2% | 22.26 | 2.68 |
06/30 | 3,380 | 3,380 | 3,320 | 3,325 | -1.04% | 412,000 | 7980億 | +3.29% | 22.46 | 2.77 |
06/29 | 3,265 | 3,385 | 3,255 | 3,360 | +1.36% | 879,500 | 8064億 | +4.54% | 22.7 | 2.8 |
06/28 | 3,285 | 3,320 | 3,285 | 3,315 | +0.45% | 419,600 | 7956億 | +3.37% | 22.39 | 2.76 |
06/27 | 3,280 | 3,325 | 3,265 | 3,300 | +0.92% | 387,600 | 7920億 | +3.06% | 22.29 | 2.75 |
06/24 | 3,225 | 3,275 | 3,220 | 3,270 | +2.99% | 264,300 | 7848億 | +2.22% | 22.09 | 2.73 |
06/23 | 3,180 | 3,205 | 3,165 | 3,175 | +0.63% | 261,900 | 7620億 | -0.59% | 21.45 | 2.65 |
06/22 | 3,160 | 3,175 | 3,135 | 3,155 | -0.16% | 284,200 | 7572億 | -1.07% | 21.31 | 2.63 |
06/21 | 3,120 | 3,185 | 3,105 | 3,160 | +2.76% | 422,300 | 7584億 | -0.88% | 21.35 | 2.63 |
06/20 | 3,190 | 3,190 | 3,055 | 3,075 | -1.6% | 634,600 | 7380億 | -3.48% | 20.77 | 2.56 |
06/17 | 3,085 | 3,145 | 3,075 | 3,125 | -0.64% | 803,600 | 7500億 | -1.91% | 21.11 | 2.61 |
06/16 | 3,205 | 3,205 | 3,125 | 3,145 | 0% | 416,300 | 7548億 | -1.16% | 21.24 | 2.62 |
06/15 | 3,145 | 3,195 | 3,140 | 3,145 | -1.41% | 414,700 | 7548億 | -0.94% | 21.24 | 2.62 |
06/14 | 3,160 | 3,195 | 3,145 | 3,190 | -1.24% | 372,100 | 7656億 | +0.54% | 21.55 | 2.66 |
06/13 | 3,170 | 3,240 | 3,160 | 3,230 | 0% | 397,500 | 7752億 | +2.02% | 21.82 | 2.69 |
06/10 | 3,275 | 3,275 | 3,220 | 3,230 | -1.67% | 480,600 | 7752億 | +2.38% | 21.82 | 2.69 |
06/09 | 3,240 | 3,300 | 3,230 | 3,285 | +2.34% | 482,700 | 7884億 | +4.48% | 22.19 | 2.74 |
06/08 | 3,210 | 3,235 | 3,175 | 3,210 | -0.93% | 408,700 | 7704億 | +2.49% | 21.68 | 2.68 |
06/07 | 3,230 | 3,275 | 3,230 | 3,240 | -0.15% | 327,100 | 7776億 | +3.65% | 21.89 | 2.7 |
06/06 | 3,250 | 3,265 | 3,225 | 3,245 | -1.37% | 322,400 | 7788億 | +4.07% | 21.92 | 2.71 |
06/03 | 3,250 | 3,295 | 3,235 | 3,290 | +3.13% | 479,800 | 7896億 | +5.75% | 22.22 | 2.74 |
06/02 | 3,200 | 3,200 | 3,150 | 3,190 | -0.93% | 340,900 | 7656億 | +2.94% | 21.55 | 2.66 |
06/01 | 3,220 | 3,250 | 3,210 | 3,220 | +0.16% | 425,100 | 7728億 | +4.14% | 21.75 | 2.68 |
05/31 | 3,230 | 3,230 | 3,185 | 3,215 | 0% | 1,047,700 | 7716億 | +4.25% | 21.72 | 2.68 |
05/30 | 3,230 | 3,240 | 3,195 | 3,215 | +1.26% | 536,600 | 7716億 | +4.48% | 21.72 | 2.68 |
05/27 | 3,245 | 3,255 | 3,160 | 3,175 | -0.47% | 349,500 | 7620億 | +3.45% | 21.45 | 2.65 |
05/26 | 3,170 | 3,245 | 3,170 | 3,190 | +0.16% | 367,400 | 7656億 | +4.15% | 21.55 | 2.66 |
05/25 | 3,175 | 3,215 | 3,150 | 3,185 | -0.31% | 455,300 | 7644億 | +4.15% | 21.51 | 2.66 |
05/24 | 3,180 | 3,225 | 3,170 | 3,195 | -0.93% | 645,800 | 7668億 | +4.65% | 21.58 | 2.66 |
05/23 | 3,205 | 3,245 | 3,185 | 3,225 | +2.87% | 621,800 | 7740億 | +5.81% | 21.78 | 2.69 |
05/20 | 3,115 | 3,160 | 3,095 | 3,135 | +2.79% | 719,000 | 7524億 | +3.09% | 21.18 | 2.61 |
05/19 | 3,040 | 3,055 | 3,020 | 3,050 | -2.71% | 492,600 | 7320億 | +0.33% | 20.6 | 2.54 |
05/18 | 3,105 | 3,160 | 3,105 | 3,135 | +0.8% | 472,200 | 7524億 | +2.96% | 21.18 | 2.61 |
05/17 | 3,080 | 3,120 | 3,060 | 3,110 | +1.47% | 540,000 | 7464億 | +2.03% | 21.01 | 2.59 |
05/16 | 3,095 | 3,105 | 3,050 | 3,065 | +0.66% | 415,900 | 7356億 | +0.33% | 20.7 | 2.56 |
05/13 | 2,999 | 3,060 | 2,975 | 3,045 | +2.91% | 446,900 | 7308億 | -0.62% | 20.57 | 2.54 |
05/12 | 3,030 | 3,065 | 2,955 | 2,959 | -4.39% | 705,300 | 7101億6000万 | -3.77% | 19.99 | 2.47 |
05/11 | 3,015 | 3,110 | 3,015 | 3,095 | +3% | 739,300 | 7428億 | +0.29% | 20.91 | 2.58 |
05/10 | 2,949 | 3,025 | 2,941 | 3,005 | +1.04% | 739,500 | 7212億 | -2.69% | 20.3 | 2.51 |
05/09 | 2,945 | 3,035 | 2,945 | 2,974 | +0.57% | 877,400 | 7137億6000万 | -3.94% | 20.09 | 2.48 |
05/06 | 2,975 | 2,989 | 2,933 | 2,957 | -0.87% | 1,225,000 | 7096億8000万 | -4.71% | 19.97 | 2.47 |
05/02 | 3,045 | 3,050 | 2,953 | 2,983 | -2.36% | 903,100 | 7159億2000万 | -4.05% | 20.15 | 2.49 |
04/28 | 3,050 | 3,080 | 3,010 | 3,055 | +0.49% | 875,800 | 7332億 | -1.86% | 20.64 | 2.55 |
04/27 | 3,005 | 3,045 | 2,990 | 3,040 | -0.65% | 774,700 | 7296億 | -2.35% | 20.54 | 2.53 |
04/26 | 3,030 | 3,070 | 3,015 | 3,060 | +2% | 799,100 | 7344億 | -1.73% | 20.67 | 2.55 |
04/25 | 2,960 | 3,010 | 2,940 | 3,000 | -0.33% | 558,500 | 7200億 | -3.51% | 20.26 | 2.5 |
04/22 | 3,015 | 3,015 | 2,990 | 3,010 | -0.66% | 582,000 | 7224億 | -3.18% | 20.33 | 2.51 |
04/21 | 3,015 | 3,035 | 3,005 | 3,030 | +0.33% | 570,900 | 7272億 | -2.42% | 20.47 | 2.53 |
04/20 | 3,055 | 3,065 | 3,015 | 3,020 | -0.17% | 817,700 | 7248億 | -2.55% | 20.4 | 2.52 |
04/19 | 3,035 | 3,065 | 3,020 | 3,025 | +0.17% | 421,900 | 7260億 | -2.23% | 20.43 | 2.52 |
04/18 | 2,998 | 3,020 | 2,985 | 3,020 | -1.31% | 457,100 | 7248億 | -2.17% | 20.4 | 2.52 |
04/15 | 3,035 | 3,065 | 3,030 | 3,060 | 0% | 347,500 | 7344億 | -0.58% | 20.67 | 2.55 |
04/14 | 3,080 | 3,080 | 3,030 | 3,060 | -0.81% | 690,100 | 7344億 | -0.39% | 20.67 | 2.55 |
04/13 | 3,065 | 3,100 | 3,045 | 3,085 | +1.15% | 585,800 | 7404億 | +0.75% | 20.84 | 2.57 |
04/12 | 3,100 | 3,105 | 3,040 | 3,050 | -1.61% | 623,000 | 7320億 | -0.07% | 20.6 | 2.54 |
04/11 | 3,165 | 3,190 | 3,095 | 3,100 | -2.67% | 518,500 | 7440億 | +1.87% | 20.94 | 2.58 |
04/08 | 3,225 | 3,245 | 3,155 | 3,185 | -0.78% | 682,700 | 7644億 | +4.98% | 21.51 | 2.66 |
04/07 | 3,225 | 3,250 | 3,190 | 3,210 | -1.98% | 587,400 | 7704億 | +6.19% | 21.68 | 2.68 |
04/06 | 3,265 | 3,290 | 3,220 | 3,275 | -0.91% | 702,800 | 7860億 | +8.7% | 22.12 | 2.73 |
04/05 | 3,325 | 3,335 | 3,250 | 3,305 | -0.3% | 710,900 | 7932億 | +10.06% | 22.33 | 2.76 |
04/04 | 3,250 | 3,320 | 3,250 | 3,315 | +2.47% | 710,300 | 7956億 | +10.91% | 22.39 | 2.76 |
04/01 | 3,210 | 3,260 | 3,150 | 3,235 | +3.03% | 884,900 | 7764億 | +8.78% | 21.85 | 2.7 |
03/31 | 3,180 | 3,200 | 3,135 | 3,140 | -1.88% | 606,300 | 7536億 | +6.08% | 20.51 | 2.58 |
03/30 | 3,180 | 3,205 | 3,150 | 3,200 | +1.27% | 798,500 | 7680億 | +8.51% | 20.9 | 2.63 |
03/29 | 3,110 | 3,200 | 3,100 | 3,160 | +2.27% | 681,100 | 7584億 | +7.59% | 20.64 | 2.6 |
03/28 | 3,080 | 3,105 | 3,050 | 3,090 | -0.16% | 554,000 | 7416億 | +5.5% | 20.19 | 2.54 |
03/25 | 3,095 | 3,110 | 3,070 | 3,095 | +1.31% | 579,200 | 7428億 | +5.92% | 20.22 | 2.54 |
03/24 | 3,050 | 3,075 | 3,000 | 3,055 | -0.33% | 697,600 | 7332億 | +4.69% | 19.96 | 2.51 |
03/23 | 3,045 | 3,075 | 2,994 | 3,065 | +4.07% | 871,000 | 7356億 | +5.18% | 20.02 | 2.52 |
03/22 | 2,985 | 2,988 | 2,930 | 2,945 | -1.11% | 955,300 | 7068億 | +1.17% | 19.24 | 2.42 |
03/18 | 2,947 | 2,982 | 2,920 | 2,978 | +1.78% | 1,258,500 | 7147億2000万 | +2.16% | 19.45 | 2.45 |
03/17 | 2,941 | 2,942 | 2,894 | 2,926 | +1.53% | 887,800 | 7022億4000万 | +0.34% | 19.11 | 2.4 |
03/16 | 2,897 | 2,900 | 2,867 | 2,882 | +0.03% | 822,000 | 6916億8000万 | -1.17% | 18.83 | 2.37 |
03/15 | 2,867 | 2,904 | 2,855 | 2,881 | +0.91% | 669,700 | 6914億4000万 | -1.3% | 18.82 | 2.37 |
03/14 | 2,810 | 2,867 | 2,798 | 2,855 | +1.6% | 634,000 | 6852億 | -2.39% | 18.65 | 2.35 |
03/11 | 2,849 | 2,871 | 2,804 | 2,810 | -3% | 967,700 | 6744億 | -4.13% | 18.36 | 2.31 |
03/10 | 2,912 | 2,917 | 2,872 | 2,897 | +2.77% | 720,800 | 6952億8000万 | -1.4% | 18.92 | 2.38 |
03/09 | 2,852 | 2,863 | 2,804 | 2,819 | +0.11% | 676,000 | 6765億6000万 | -4.25% | 18.42 | 2.32 |
03/08 | 2,791 | 2,870 | 2,784 | 2,816 | -0.88% | 772,600 | 6758億4000万 | -4.74% | 18.4 | 2.31 |
03/07 | 2,830 | 2,863 | 2,791 | 2,841 | -0.94% | 873,300 | 6818億4000万 | -4.21% | 18.56 | 2.34 |
03/04 | 2,897 | 2,914 | 2,846 | 2,868 | -1.92% | 825,800 | 6883億2000万 | -3.63% | 18.74 | 2.36 |
03/03 | 2,969 | 2,970 | 2,919 | 2,924 | -0.48% | 627,400 | 7017億6000万 | -2.27% | 19.1 | 2.4 |
03/02 | 2,920 | 2,958 | 2,909 | 2,938 | -3.36% | 827,600 | 7051億2000万 | -2.23% | 19.19 | 2.41 |
03/01 | 2,995 | 3,065 | 2,971 | 3,040 | +2.74% | 729,500 | 7296億 | +0.6% | 19.86 | 2.5 |
02/28 | 2,900 | 2,962 | 2,891 | 2,959 | +1.3% | 752,400 | 7101億6000万 | -2.54% | 19.33 | 2.43 |
02/25 | 2,951 | 2,951 | 2,877 | 2,921 | +1.32% | 535,400 | 7010億4000万 | -4.26% | 19.08 | 2.4 |
02/24 | 2,840 | 2,886 | 2,830 | 2,883 | +0.03% | 498,400 | 6919億2000万 | -6.03% | 18.83 | 2.37 |
02/22 | 2,859 | 2,888 | 2,837 | 2,882 | -0.86% | 450,300 | 6916億8000万 | -6.7% | 18.83 | 2.37 |
02/21 | 2,883 | 2,920 | 2,851 | 2,907 | -1.19% | 389,500 | 6976億8000万 | -6.56% | 18.99 | 2.39 |