PBR
2021/08/26~2022/03/10
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 |
03/10 | 1,728 | 1,728 | 1,727 | 1,727 | -0.06% | 2,200 | 120億7518万 | +5.63% | 31.5 | 0.77 |
03/09 | 1,727 | 1,728 | 1,727 | 1,728 | +0.06% | 3,400 | 120億8217万 | +7.33% | 31.52 | 0.77 |
03/08 | 1,728 | 1,728 | 1,727 | 1,727 | -0.06% | 1,200 | 120億7518万 | +8.96% | 31.5 | 0.77 |
03/07 | 1,727 | 1,728 | 1,727 | 1,728 | 0% | 7,700 | 120億8217万 | +10.77% | 31.52 | 0.77 |
03/04 | 1,727 | 1,728 | 1,727 | 1,728 | +0.06% | 5,900 | 120億8217万 | +12.65% | 31.52 | 0.77 |
03/03 | 1,727 | 1,728 | 1,727 | 1,727 | 0% | 5,400 | 120億7518万 | +14.6% | 31.5 | 0.77 |
03/02 | 1,727 | 1,728 | 1,727 | 1,727 | 0% | 2,500 | 120億7518万 | +16.53% | 31.5 | 0.77 |
03/01 | 1,727 | 1,727 | 1,727 | 1,727 | 0% | 8,300 | 120億7518万 | +18.61% | 31.5 | 0.77 |
02/28 | 1,726 | 1,727 | 1,726 | 1,727 | +0.06% | 11,700 | 120億7518万 | +20.77% | 31.5 | 0.77 |
02/25 | 1,726 | 1,727 | 1,726 | 1,726 | 0% | 2,500 | 120億6819万 | +22.85% | 31.48 | 0.77 |
02/24 | 1,726 | 1,727 | 1,726 | 1,726 | 0% | 19,200 | 120億6819万 | +25.07% | 31.48 | 0.77 |
02/22 | 1,726 | 1,726 | 1,726 | 1,726 | 0% | 30,000 | 120億6819万 | +27.57% | 31.48 | 0.77 |
02/21 | 1,726 | 1,727 | 1,726 | 1,726 | +0.06% | 25,000 | 120億6819万 | +30.07% | 31.48 | 0.77 |
02/18 | 1,725 | 1,726 | 1,725 | 1,725 | 0% | 54,100 | 120億6120万 | +32.49% | 31.46 | 0.77 |
02/17 | 1,725 | 1,725 | 1,725 | 1,725 | 0% | 10,100 | 120億6120万 | +35.19% | 31.46 | 0.77 |
02/16 | 1,726 | 1,726 | 1,725 | 1,725 | 0% | 9,100 | 120億6120万 | +37.89% | 31.46 | 0.77 |
02/15 | 1,726 | 1,726 | 1,725 | 1,725 | -0.12% | 111,700 | 120億6120万 | +40.7% | 31.46 | 0.77 |
02/14 | 1,726 | 1,727 | 1,726 | 1,727 | 0% | 18,400 | 120億7518万 | +43.68% | 31.5 | 0.77 |
02/10 | 1,728 | 1,728 | 1,725 | 1,727 | -0.17% | 62,800 | 120億7518万 | +46.73% | 31.5 | 0.77 |
02/09 | 1,730 | 1,735 | 1,728 | 1,730 | +2.37% | 83,200 | 120億9616万 | +50.04% | 31.55 | 0.77 |
02/08 | 1,690 | 1,690 | 1,690 | 1,690 | +21.58% | 6,600 | 118億1648万 | +49.82% | 30.82 | 0.75 |
02/07 | 1,390 | 1,390 | 1,390 | 1,390 | +27.52% | 3,300 | 97億1888万 | +25.79% | 25.35 | 0.62 |
02/01 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 100 | 76億2128万 | -0.37% | 19.88 | 0.48 |
01/31 | 1,099 | 1,099 | 1,090 | 1,090 | -0.27% | 200 | 76億2128万 | -0.27% | 19.88 | 0.48 |
01/28 | 1,093 | 1,093 | 1,093 | 1,093 | -0.27% | 100 | 76億4225万 | 0% | 19.93 | 0.49 |
01/27 | 1,099 | 1,099 | 1,075 | 1,096 | +0.46% | 1,200 | 76億6323万 | +0.27% | 19.99 | 0.49 |
01/26 | 1,100 | 1,100 | 1,087 | 1,091 | -0.73% | 1,000 | 76億2827万 | -0.18% | 19.9 | 0.48 |
01/25 | 1,080 | 1,099 | 1,080 | 1,099 | +2.04% | 300 | 76億8420万 | +0.55% | 20.04 | 0.49 |
01/24 | 1,077 | 1,077 | 1,077 | 1,077 | +0.65% | 100 | 75億3038万 | -1.37% | 19.64 | 0.48 |
01/21 | 1,070 | 1,070 | 1,070 | 1,070 | -2.73% | 100 | 74億8144万 | -2.1% | 19.51 | 0.48 |
01/19 | 1,100 | 1,100 | 1,100 | 1,100 | +2.14% | 700 | 76億9120万 | +0.55% | 20.06 | 0.49 |
01/18 | 1,077 | 1,077 | 1,077 | 1,077 | -0.09% | 100 | 75億3038万 | -1.46% | 19.64 | 0.48 |
01/17 | 1,072 | 1,078 | 1,059 | 1,078 | -1.1% | 1,300 | 75億3737万 | -1.37% | 19.66 | 0.48 |
01/13 | 1,081 | 1,090 | 1,074 | 1,090 | -0.73% | 400 | 76億2128万 | -0.18% | 19.88 | 0.48 |
01/04 | 1,108 | 1,110 | 1,098 | 1,098 | +3.68% | 300 | 76億7721万 | +0.64% | 20.03 | 0.49 |
2021 |
12/29 | 1,059 | 1,059 | 1,059 | 1,059 | -2.04% | 100 | 74億452万 | -2.84% | 19.31 | 0.47 |
12/27 | 1,110 | 1,110 | 1,081 | 1,081 | -2.26% | 1,700 | 75億5835万 | -0.92% | 19.72 | 0.48 |
12/24 | 1,085 | 1,106 | 1,085 | 1,106 | +3.08% | 600 | 77億3315万 | +1.28% | 20.17 | 0.49 |
12/23 | 1,073 | 1,073 | 1,073 | 1,073 | -2.01% | 100 | 75億241万 | -1.65% | 19.57 | 0.48 |
12/20 | 1,095 | 1,095 | 1,095 | 1,095 | -1.35% | 100 | 76億5624万 | +0.37% | 19.97 | 0.49 |
12/16 | 1,120 | 1,120 | 1,082 | 1,110 | 0% | 2,300 | 77億6112万 | +1.74% | 20.24 | 0.49 |
12/15 | 1,115 | 1,116 | 1,109 | 1,110 | -0.54% | 1,200 | 77億6112万 | +1.83% | 20.24 | 0.49 |
12/14 | 1,116 | 1,116 | 1,116 | 1,116 | 0% | 200 | 78億307万 | +2.48% | 20.35 | 0.5 |
12/13 | 1,115 | 1,117 | 1,115 | 1,116 | 0% | 900 | 78億307万 | +2.57% | 20.35 | 0.5 |
12/10 | 1,109 | 1,116 | 1,105 | 1,116 | +1% | 5,700 | 78億307万 | +2.76% | 20.35 | 0.5 |
12/09 | 1,102 | 1,105 | 1,102 | 1,105 | +0.27% | 700 | 77億2616万 | +1.75% | 20.15 | 0.49 |
12/08 | 1,099 | 1,102 | 1,099 | 1,102 | +1.47% | 400 | 77億518万 | +1.47% | 20.1 | 0.49 |
12/07 | 1,090 | 1,095 | 1,086 | 1,086 | +0.18% | 400 | 75億9331万 | +0.09% | 19.81 | 0.48 |
12/06 | 1,084 | 1,084 | 1,084 | 1,084 | -0.55% | 200 | 75億7932万 | -0.09% | 19.77 | 0.48 |
12/03 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 100 | 76億2128万 | +0.46% | 19.88 | 0.48 |
12/02 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 100 | 76億2128万 | +0.55% | 19.88 | 0.48 |
11/29 | 1,098 | 1,098 | 1,090 | 1,090 | 0% | 2,000 | 76億2128万 | +0.55% | 19.88 | 0.48 |
11/26 | 1,090 | 1,095 | 1,090 | 1,090 | 0% | 1,100 | 76億2128万 | +0.55% | 19.88 | 0.48 |
11/25 | 1,089 | 1,090 | 1,089 | 1,090 | +0.28% | 600 | 76億2128万 | +0.55% | 19.88 | 0.48 |
11/24 | 1,087 | 1,087 | 1,087 | 1,087 | +0.65% | 200 | 76億30万 | +0.37% | 19.82 | 0.48 |
11/22 | 1,080 | 1,080 | 1,080 | 1,080 | +0.47% | 200 | 75億5136万 | -0.28% | 19.7 | 0.48 |
11/18 | 1,077 | 1,080 | 1,075 | 1,075 | +0.66% | 500 | 75億1640万 | -0.74% | 19.61 | 0.48 |
11/17 | 1,068 | 1,068 | 1,068 | 1,068 | 0% | 200 | 74億6745万 | -1.48% | 19.48 | 0.47 |
11/16 | 1,063 | 1,068 | 1,063 | 1,068 | 0% | 1,100 | 74億6745万 | -1.57% | 19.48 | 0.47 |
11/15 | 1,056 | 1,086 | 1,056 | 1,068 | -1.66% | 2,900 | 74億6745万 | -1.66% | 19.48 | 0.47 |
11/12 | 1,085 | 1,086 | 1,085 | 1,086 | -0.09% | 200 | 75億9331万 | -0.09% | 19.81 | 0.48 |
11/11 | 1,086 | 1,087 | 1,086 | 1,087 | -0.18% | 200 | 76億30万 | 0% | 19.82 | 0.48 |
11/10 | 1,072 | 1,089 | 1,072 | 1,089 | 0% | 900 | 76億1428万 | +0.28% | 19.86 | 0.48 |
11/09 | 1,074 | 1,089 | 1,071 | 1,089 | +1.3% | 600 | 76億1428万 | +0.28% | 19.86 | 0.48 |
11/08 | 1,090 | 1,090 | 1,075 | 1,075 | -1.38% | 1,200 | 75億1640万 | -1.01% | 19.61 | 0.48 |
11/05 | 1,088 | 1,090 | 1,088 | 1,090 | 0% | 600 | 76億2128万 | +0.37% | 19.88 | 0.48 |
11/02 | 1,090 | 1,090 | 1,090 | 1,090 | +0.93% | 100 | 76億2128万 | +0.37% | 19.88 | 0.48 |
11/01 | 1,075 | 1,080 | 1,075 | 1,080 | -0.46% | 500 | 75億5136万 | -0.64% | 19.7 | 0.48 |
10/28 | 1,100 | 1,100 | 1,085 | 1,085 | -1.45% | 1,300 | 75億8632万 | -0.28% | 19.79 | 0.48 |
10/27 | 1,109 | 1,109 | 1,100 | 1,101 | +0.09% | 1,600 | 76億9819万 | +1.1% | 20.08 | 0.49 |
10/26 | 1,099 | 1,101 | 1,081 | 1,100 | +1.76% | 2,800 | 76億9120万 | +1.01% | 20.06 | 0.49 |
10/22 | 1,081 | 1,090 | 1,081 | 1,081 | 0% | 800 | 75億5835万 | -0.73% | 19.72 | 0.48 |
10/18 | 1,060 | 1,100 | 1,060 | 1,081 | -0.83% | 1,700 | 75億5835万 | -0.73% | 19.72 | 0.48 |
10/15 | 1,090 | 1,090 | 1,090 | 1,090 | +1.02% | 100 | 76億2128万 | 0% | 19.88 | 0.48 |
10/14 | 1,078 | 1,089 | 1,078 | 1,079 | -0.92% | 800 | 75億4436万 | -1.01% | 19.68 | 0.48 |
10/13 | 1,089 | 1,089 | 1,089 | 1,089 | 0% | 100 | 76億1428万 | -0.18% | 19.86 | 0.48 |
10/12 | 1,080 | 1,089 | 1,080 | 1,089 | +0.83% | 200 | 76億1428万 | -0.18% | 19.86 | 0.48 |
10/11 | 1,087 | 1,087 | 1,080 | 1,080 | 0% | 500 | 75億5136万 | -0.92% | 19.7 | 0.48 |
10/08 | 1,058 | 1,080 | 1,058 | 1,080 | 0% | 200 | 75億5136万 | -0.92% | 19.7 | 0.48 |
10/04 | 1,080 | 1,080 | 1,080 | 1,080 | -0.46% | 500 | 75億5136万 | -0.92% | 19.7 | 0.48 |
10/01 | 1,105 | 1,105 | 1,085 | 1,085 | -0.55% | 700 | 75億8632万 | -0.46% | 19.79 | 0.48 |
09/30 | 1,108 | 1,108 | 1,091 | 1,091 | 0% | 400 | 76億2827万 | +0.09% | 19.9 | 0.48 |
09/28 | 1,119 | 1,119 | 1,091 | 1,091 | +0.09% | 600 | 76億2827万 | +0.18% | 19.9 | 0.48 |
09/27 | 1,120 | 1,120 | 1,090 | 1,090 | -0.91% | 2,900 | 76億2128万 | +0.18% | 19.88 | 0.48 |
09/24 | 1,100 | 1,101 | 1,095 | 1,100 | +2.14% | 1,400 | 76億9120万 | +1.2% | 20.06 | 0.49 |
09/22 | 1,095 | 1,095 | 1,073 | 1,077 | +1.13% | 1,100 | 75億3038万 | -0.83% | 19.64 | 0.48 |
09/21 | 1,090 | 1,090 | 1,065 | 1,065 | -2.29% | 400 | 74億4648万 | -1.93% | 19.42 | 0.47 |
09/17 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 100 | 76億2128万 | +0.18% | 19.88 | 0.48 |
09/16 | 1,082 | 1,090 | 1,082 | 1,090 | +0.65% | 200 | 76億2128万 | +0.18% | 19.88 | 0.48 |
09/14 | 1,083 | 1,083 | 1,083 | 1,083 | -0.37% | 500 | 75億7233万 | -0.37% | 19.75 | 0.48 |
09/13 | 1,088 | 1,099 | 1,087 | 1,087 | -1.45% | 700 | 76億30万 | 0% | 19.82 | 0.48 |
09/09 | 1,103 | 1,103 | 1,103 | 1,103 | -0.54% | 200 | 77億1217万 | +1.57% | 20.12 | 0.49 |
09/08 | 1,108 | 1,111 | 1,101 | 1,109 | -0.09% | 1,400 | 77億5412万 | +2.21% | 20.23 | 0.49 |
09/07 | 1,097 | 1,110 | 1,088 | 1,110 | +1.09% | 2,500 | 77億6112万 | +2.49% | 20.24 | 0.49 |
09/06 | 1,099 | 1,099 | 1,098 | 1,098 | +0.09% | 300 | 76億7721万 | +1.57% | 20.03 | 0.49 |
09/03 | 1,097 | 1,097 | 1,097 | 1,097 | -0.27% | 100 | 76億7022万 | +1.67% | 20.01 | 0.49 |
08/31 | 1,097 | 1,100 | 1,097 | 1,100 | +0.27% | 300 | 76億9120万 | +2.14% | 20.06 | 0.49 |
08/30 | 1,096 | 1,097 | 1,096 | 1,097 | 0% | 2,100 | 76億7022万 | +2.05% | 20.01 | 0.49 |
08/27 | 1,089 | 1,097 | 1,089 | 1,097 | +1.01% | 2,300 | 76億7022万 | +2.24% | 20.01 | 0.49 |
08/26 | 1,087 | 1,088 | 1,086 | 1,086 | -0.28% | 2,000 | 75億9331万 | +1.4% | 19.81 | 0.48 |