PBR
2022/06/30~2022/11/25
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 |
11/25 | 1,824 | 1,827 | 1,807 | 1,817 | 0% | 356,100 | 4163億4039万 | +7.39% | 35.12 | 2.35 |
11/24 | 1,800 | 1,824 | 1,800 | 1,817 | +1.91% | 647,400 | 4163億4039万 | +7.77% | 35.12 | 2.35 |
11/22 | 1,782 | 1,804 | 1,776 | 1,783 | +0.22% | 607,500 | 4085億4976万 | +6.13% | 34.46 | 2.31 |
11/21 | 1,800 | 1,802 | 1,774 | 1,779 | -0.73% | 601,700 | 4076億3322万 | +6.21% | 34.39 | 2.3 |
11/18 | 1,798 | 1,810 | 1,776 | 1,792 | +0.5% | 556,900 | 4106億1199万 | +7.18% | 34.64 | 2.32 |
11/17 | 1,767 | 1,788 | 1,764 | 1,783 | +0.91% | 560,100 | 4085億4976万 | +6.96% | 34.46 | 2.31 |
11/16 | 1,752 | 1,774 | 1,735 | 1,767 | +1.61% | 606,400 | 4048億8358万 | +6.32% | 34.15 | 2.29 |
11/15 | 1,743 | 1,754 | 1,731 | 1,739 | -1.02% | 546,600 | 3984億6777万 | +5.01% | 33.61 | 2.25 |
11/14 | 1,692 | 1,759 | 1,690 | 1,757 | +4.9% | 1,457,800 | 4025億9222万 | +6.36% | 33.96 | 2.27 |
11/11 | 1,661 | 1,686 | 1,652 | 1,675 | +2.57% | 808,600 | 3838億306万 | +1.7% | 32.37 | 2.17 |
11/10 | 1,633 | 1,638 | 1,624 | 1,633 | -1.03% | 340,900 | 3741億7934万 | -0.85% | 31.56 | 2.11 |
11/09 | 1,662 | 1,671 | 1,645 | 1,650 | -0.24% | 416,300 | 3780億7465万 | +0.12% | 31.89 | 2.14 |
11/08 | 1,650 | 1,661 | 1,638 | 1,654 | +0.24% | 510,100 | 3789億9120万 | +0.49% | 31.97 | 2.14 |
11/07 | 1,636 | 1,665 | 1,626 | 1,650 | +0.86% | 747,600 | 3780億7465万 | +0.3% | 31.89 | 2.14 |
11/04 | 1,635 | 1,640 | 1,616 | 1,636 | -0.43% | 696,300 | 3748億6675万 | -0.49% | 31.62 | 2.12 |
11/02 | 1,653 | 1,654 | 1,621 | 1,643 | -0.67% | 698,300 | 3764億7070万 | 0% | 31.76 | 2.13 |
11/01 | 1,638 | 1,663 | 1,623 | 1,654 | +0.55% | 872,600 | 3789億9120万 | +0.79% | 31.97 | 2.14 |
10/31 | 1,640 | 1,648 | 1,620 | 1,645 | +0.8% | 1,095,000 | 3769億2897万 | +0.37% | 31.8 | 2.13 |
10/28 | 1,618 | 1,640 | 1,613 | 1,632 | +0.12% | 1,217,700 | 3739億5020万 | -0.24% | 31.54 | 2.11 |
10/27 | 1,656 | 1,656 | 1,627 | 1,630 | -1.33% | 480,600 | 3734億9193万 | -0.24% | 31.51 | 2.11 |
10/26 | 1,629 | 1,666 | 1,626 | 1,652 | +2.67% | 561,500 | 3785億3292万 | +1.1% | 31.93 | 2.14 |
10/25 | 1,639 | 1,645 | 1,607 | 1,609 | -1.35% | 732,600 | 3686億8007万 | -1.47% | 31.1 | 2.08 |
10/24 | 1,645 | 1,654 | 1,630 | 1,631 | +0.55% | 592,500 | 3737億2107万 | -0.12% | 31.52 | 2.11 |
10/21 | 1,638 | 1,645 | 1,622 | 1,622 | -2.11% | 614,200 | 3716億5884万 | -0.61% | 31.35 | 2.1 |
10/20 | 1,644 | 1,666 | 1,635 | 1,657 | -0.3% | 539,600 | 3796億7861万 | +1.59% | 32.03 | 2.14 |
10/19 | 1,672 | 1,677 | 1,660 | 1,662 | -0.36% | 307,200 | 3808億2429万 | +2.15% | 32.12 | 2.15 |
10/18 | 1,680 | 1,684 | 1,665 | 1,668 | +0.18% | 488,900 | 3821億9910万 | +2.84% | 32.24 | 2.16 |
10/17 | 1,678 | 1,678 | 1,658 | 1,665 | -1.3% | 477,800 | 3815億1169万 | +2.97% | 32.18 | 2.16 |
10/14 | 1,689 | 1,694 | 1,668 | 1,687 | +1.32% | 672,600 | 3865億5269万 | +4.85% | 32.61 | 2.18 |
10/13 | 1,680 | 1,689 | 1,664 | 1,665 | 0% | 889,800 | 3815億1169万 | +3.93% | 32.18 | 2.16 |
10/12 | 1,643 | 1,674 | 1,641 | 1,665 | +2.46% | 810,600 | 3815億1169万 | +4.32% | 32.18 | 2.16 |
10/11 | 1,667 | 1,668 | 1,620 | 1,625 | -0.37% | 950,100 | 3723億4625万 | +2.2% | 31.41 | 2.1 |
10/07 | 1,630 | 1,643 | 1,620 | 1,631 | -0.55% | 431,700 | 3737億2107万 | +2.84% | 31.52 | 2.11 |
10/06 | 1,647 | 1,649 | 1,625 | 1,640 | -1.15% | 665,100 | 3757億8329万 | +3.6% | 31.7 | 2.12 |
10/05 | 1,690 | 1,690 | 1,653 | 1,659 | -0.3% | 637,400 | 3801億3688万 | +5.07% | 32.07 | 2.15 |
10/04 | 1,616 | 1,664 | 1,615 | 1,664 | +3.74% | 807,200 | 3812億8256万 | +5.65% | 32.16 | 2.15 |
10/03 | 1,620 | 1,621 | 1,578 | 1,604 | -1.9% | 722,700 | 3675億3439万 | +2.1% | 31 | 2.08 |
09/30 | 1,618 | 1,644 | 1,618 | 1,635 | +0.49% | 493,100 | 3746億3761万 | +4.07% | 31.6 | 2.12 |
09/29 | 1,609 | 1,643 | 1,601 | 1,627 | +1.81% | 603,800 | 3728億452万 | +3.76% | 31.45 | 2.11 |
09/28 | 1,583 | 1,599 | 1,576 | 1,598 | -0.68% | 711,200 | 3661億5957万 | +2.04% | 30.89 | 2.07 |
09/27 | 1,592 | 1,615 | 1,588 | 1,609 | +1.77% | 503,400 | 3686億8007万 | +2.88% | 31.1 | 2.08 |
09/26 | 1,569 | 1,590 | 1,567 | 1,581 | +0.13% | 610,700 | 3622億6426万 | +1.22% | 30.56 | 2.05 |
09/22 | 1,564 | 1,586 | 1,564 | 1,579 | -0.69% | 423,600 | 3618億599万 | +1.15% | 30.52 | 2.04 |
09/21 | 1,610 | 1,617 | 1,578 | 1,590 | -2.15% | 509,500 | 3643億2648万 | +1.79% | 30.73 | 2.06 |
09/20 | 1,622 | 1,627 | 1,600 | 1,625 | -0.79% | 505,400 | 3723億4625万 | +4.03% | 31.41 | 2.1 |
09/16 | 1,609 | 1,650 | 1,606 | 1,638 | +1.8% | 1,072,500 | 3753億2502万 | +4.93% | 31.66 | 2.12 |
09/15 | 1,600 | 1,613 | 1,594 | 1,609 | +1.45% | 403,000 | 3686億8007万 | +3.27% | 31.1 | 2.08 |
09/14 | 1,578 | 1,592 | 1,568 | 1,586 | -1.43% | 750,300 | 3634億994万 | +1.86% | 30.65 | 2.05 |
09/13 | 1,602 | 1,609 | 1,588 | 1,609 | +2.75% | 679,500 | 3686億8007万 | +3.47% | 31.1 | 2.08 |
09/12 | 1,550 | 1,578 | 1,538 | 1,566 | +2.49% | 578,700 | 3588億2722万 | +0.84% | 30.27 | 2.03 |
09/09 | 1,488 | 1,537 | 1,488 | 1,528 | 0% | 539,000 | 3501億2004万 | -1.67% | 29.53 | 1.98 |
09/08 | 1,511 | 1,543 | 1,503 | 1,528 | +2.83% | 663,800 | 3501億2004万 | -1.74% | 29.53 | 1.98 |
09/07 | 1,500 | 1,500 | 1,474 | 1,486 | -1.13% | 572,500 | 3404億9632万 | -4.5% | 28.72 | 1.92 |
09/06 | 1,511 | 1,523 | 1,503 | 1,503 | -0.6% | 281,800 | 3443億9164万 | -3.53% | 29.05 | 1.95 |
09/05 | 1,510 | 1,514 | 1,495 | 1,512 | -0.4% | 363,000 | 3464億5386万 | -3.08% | 29.22 | 1.96 |
09/02 | 1,530 | 1,531 | 1,508 | 1,518 | -0.46% | 406,100 | 3478億2868万 | -2.94% | 29.34 | 1.96 |
09/01 | 1,530 | 1,538 | 1,525 | 1,525 | -1.49% | 454,700 | 3494億3263万 | -2.8% | 29.48 | 1.97 |
08/31 | 1,542 | 1,550 | 1,530 | 1,548 | -0.19% | 614,100 | 3547億276万 | -1.59% | 29.92 | 2 |
08/30 | 1,560 | 1,564 | 1,542 | 1,551 | -0.39% | 1,176,100 | 3553億9017万 | -1.59% | 29.98 | 2.01 |
08/29 | 1,537 | 1,562 | 1,537 | 1,557 | -1.08% | 803,800 | 3567億6499万 | -1.46% | 30.09 | 2.02 |
08/26 | 1,588 | 1,592 | 1,571 | 1,574 | -0.82% | 482,800 | 3606億6030万 | -0.63% | 30.42 | 2.04 |
08/25 | 1,583 | 1,590 | 1,566 | 1,587 | +1.34% | 448,300 | 3636億3907万 | -0.06% | 30.67 | 2.05 |
08/24 | 1,579 | 1,589 | 1,559 | 1,566 | -0.82% | 561,800 | 3588億2722万 | -1.51% | 30.27 | 2.03 |
08/23 | 1,534 | 1,581 | 1,533 | 1,579 | +2.53% | 572,100 | 3618億599万 | -0.82% | 30.52 | 2.04 |
08/22 | 1,551 | 1,553 | 1,532 | 1,540 | -1.28% | 537,000 | 3528億6968万 | -3.39% | 29.77 | 1.99 |
08/19 | 1,579 | 1,583 | 1,557 | 1,560 | -0.76% | 533,500 | 3574億5240万 | -2.32% | 30.15 | 2.02 |
08/18 | 1,581 | 1,584 | 1,569 | 1,572 | -1.38% | 444,000 | 3602億203万 | -1.69% | 30.38 | 2.03 |
08/17 | 1,597 | 1,597 | 1,579 | 1,594 | +0.19% | 618,000 | 3652億4303万 | -0.44% | 30.81 | 2.06 |
08/16 | 1,606 | 1,617 | 1,582 | 1,591 | -0.31% | 522,100 | 3645億5562万 | -0.81% | 30.75 | 2.06 |
08/15 | 1,575 | 1,601 | 1,569 | 1,596 | +1.98% | 577,600 | 3657億130万 | -0.62% | 30.85 | 2.07 |
08/12 | 1,565 | 1,571 | 1,551 | 1,565 | -0.51% | 885,400 | 3585億9808万 | -2.67% | 30.25 | 2.03 |
08/10 | 1,539 | 1,574 | 1,537 | 1,573 | +1.16% | 567,400 | 3604億3117万 | -2.36% | 30.4 | 2.04 |
08/09 | 1,556 | 1,574 | 1,547 | 1,555 | +0.32% | 543,400 | 3563億672万 | -3.54% | 30.06 | 2.01 |
08/08 | 1,576 | 1,576 | 1,542 | 1,550 | -2.02% | 768,100 | 3551億6104万 | -4.02% | 29.96 | 2.01 |
08/05 | 1,575 | 1,587 | 1,566 | 1,582 | +0.44% | 573,500 | 3624億9339万 | -2.16% | 30.58 | 2.05 |
08/04 | 1,577 | 1,579 | 1,556 | 1,575 | +2.47% | 917,100 | 3608億8944万 | -2.78% | 30.44 | 2.04 |
08/03 | 1,539 | 1,545 | 1,526 | 1,537 | +0.07% | 850,300 | 3521億8227万 | -5.3% | 29.71 | 1.99 |
08/02 | 1,548 | 1,555 | 1,524 | 1,536 | -1.09% | 1,073,200 | 3519億5313万 | -5.65% | 29.69 | 1.99 |
08/01 | 1,525 | 1,556 | 1,490 | 1,553 | -4.37% | 2,443,800 | 3558億4845万 | -4.9% | 30.02 | 2.01 |
07/29 | 1,636 | 1,649 | 1,610 | 1,624 | -0.37% | 1,024,300 | 3721億1711万 | -0.73% | 31.39 | 2.1 |
07/28 | 1,643 | 1,648 | 1,624 | 1,630 | +0.18% | 550,900 | 3734億9193万 | -0.37% | 31.5 | 2.11 |
07/27 | 1,638 | 1,643 | 1,621 | 1,627 | -0.67% | 387,700 | 3728億452万 | -0.37% | 31.45 | 2.11 |
07/26 | 1,636 | 1,639 | 1,621 | 1,638 | -0.18% | 366,700 | 3753億2502万 | +0.55% | 31.66 | 2.12 |
07/25 | 1,650 | 1,650 | 1,628 | 1,641 | -1.32% | 570,100 | 3760億1243万 | +1.11% | 31.72 | 2.12 |
07/22 | 1,675 | 1,677 | 1,651 | 1,663 | +0.42% | 522,400 | 3810億5342万 | +2.84% | 32.14 | 2.15 |
07/21 | 1,650 | 1,657 | 1,625 | 1,656 | -0.18% | 576,700 | 3794億4947万 | +2.86% | 32.01 | 2.14 |
07/20 | 1,629 | 1,659 | 1,621 | 1,659 | +3.49% | 639,600 | 3801億3688万 | +3.43% | 32.07 | 2.15 |
07/19 | 1,629 | 1,632 | 1,598 | 1,603 | -1.48% | 544,100 | 3673億525万 | +0.19% | 30.98 | 2.07 |
07/15 | 1,631 | 1,649 | 1,617 | 1,627 | +0.68% | 616,300 | 3728億452万 | +1.75% | 31.45 | 2.11 |
07/14 | 1,615 | 1,623 | 1,601 | 1,616 | -0.19% | 535,100 | 3702億8402万 | +1.19% | 31.23 | 2.09 |
07/13 | 1,637 | 1,642 | 1,611 | 1,619 | -0.37% | 487,400 | 3709億7143万 | +1.38% | 31.29 | 2.1 |
07/12 | 1,635 | 1,637 | 1,606 | 1,625 | -1.87% | 537,200 | 3723億4625万 | +1.75% | 31.41 | 2.1 |
07/11 | 1,631 | 1,658 | 1,631 | 1,656 | +1.35% | 574,400 | 3794億4947万 | +3.76% | 32.01 | 2.14 |
07/08 | 1,658 | 1,658 | 1,628 | 1,634 | -1.92% | 670,600 | 3744億847万 | +2.57% | 31.58 | 2.11 |
07/07 | 1,643 | 1,673 | 1,639 | 1,666 | +1.9% | 922,400 | 3817億4083万 | +4.71% | 32.2 | 2.16 |
07/06 | 1,591 | 1,637 | 1,590 | 1,635 | +2.51% | 685,200 | 3746億3761万 | +2.89% | 31.6 | 2.12 |
07/05 | 1,627 | 1,627 | 1,592 | 1,595 | -1.66% | 490,600 | 3654億7216万 | +0.38% | 30.83 | 2.06 |
07/04 | 1,641 | 1,657 | 1,605 | 1,622 | +1.57% | 827,900 | 3716億5884万 | +2.08% | 31.35 | 2.1 |
07/01 | 1,694 | 1,694 | 1,596 | 1,597 | -4.43% | 1,581,800 | 3659億3044万 | +0.63% | 30.87 | 2.07 |
06/30 | 1,630 | 1,707 | 1,603 | 1,671 | +1.09% | 2,433,000 | 3828億8651万 | +5.36% | 32.3 | 2.16 |