PBR
2022/05/11~2022/10/03
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 |
10/03 | 6,290 | 6,720 | 6,270 | 6,720 | +5.83% | 67,400 | 547億2358万 | -12.33% | 13.94 | 2.72 |
09/30 | 6,640 | 6,660 | 6,170 | 6,350 | -6.07% | 79,200 | 517億1052万 | -17.9% | 13.17 | 2.57 |
09/29 | 7,070 | 7,090 | 6,660 | 6,760 | -2.73% | 38,700 | 550億4931万 | -13.33% | 14.02 | 2.73 |
09/28 | 7,100 | 7,120 | 6,850 | 6,950 | -1.7% | 35,800 | 565億9656万 | -11.27% | 14.41 | 2.81 |
09/27 | 7,380 | 7,400 | 7,070 | 7,070 | -3.28% | 37,300 | 575億7376万 | -10.05% | 14.66 | 2.86 |
09/26 | 7,360 | 7,420 | 7,130 | 7,310 | -3.05% | 49,800 | 595億2818万 | -7.33% | 15.16 | 2.95 |
09/22 | 7,410 | 7,620 | 7,320 | 7,540 | +0.8% | 46,000 | 614億116万 | -4.63% | 15.64 | 3.05 |
09/21 | 7,360 | 7,520 | 7,320 | 7,480 | 0% | 21,000 | 609億1255万 | -5.56% | 15.51 | 3.02 |
09/20 | 7,420 | 7,610 | 7,360 | 7,480 | +0.4% | 30,200 | 609億1255万 | -5.81% | 15.51 | 3.02 |
09/16 | 7,660 | 7,660 | 7,400 | 7,450 | -3.5% | 54,200 | 606億6825万 | -6.5% | 15.45 | 3.01 |
09/15 | 7,970 | 7,980 | 7,720 | 7,720 | -3.5% | 34,200 | 628億6697万 | -3.42% | 16.01 | 3.12 |
09/14 | 7,800 | 8,030 | 7,790 | 8,000 | -0.5% | 22,800 | 651億4712万 | -0.01% | 16.59 | 3.23 |
09/13 | 8,030 | 8,040 | 7,970 | 8,040 | +0.37% | 33,000 | 654億7285万 | +0.51% | 16.67 | 3.25 |
09/12 | 8,110 | 8,130 | 7,970 | 8,010 | +0.13% | 19,100 | 652億2855万 | +0.02% | 16.61 | 3.24 |
09/09 | 8,120 | 8,120 | 7,950 | 8,000 | +0.25% | 22,900 | 651億4712万 | -0.1% | 16.59 | 3.23 |
09/08 | 7,990 | 8,070 | 7,940 | 7,980 | +3.5% | 58,200 | 649億8425万 | -0.4% | 16.55 | 3.22 |
09/07 | 7,880 | 7,890 | 7,590 | 7,710 | -2.16% | 40,100 | 627億8553万 | -3.89% | 15.99 | 3.12 |
09/06 | 7,990 | 8,060 | 7,830 | 7,880 | -1.01% | 30,200 | 641億6991万 | -1.94% | 16.34 | 3.18 |
09/05 | 7,960 | 8,040 | 7,900 | 7,960 | -1.12% | 34,300 | 648億2138万 | -1.19% | 16.51 | 3.22 |
09/02 | 8,120 | 8,240 | 7,990 | 8,050 | -0.74% | 48,300 | 655億5428万 | -0.14% | 16.7 | 3.25 |
09/01 | 8,350 | 8,400 | 8,090 | 8,110 | -2.29% | 47,200 | 660億4289万 | +0.5% | 16.82 | 3.28 |
08/31 | 8,370 | 8,410 | 8,280 | 8,300 | -1.54% | 35,800 | 675億9013万 | +2.86% | 17.21 | 3.35 |
08/30 | 8,080 | 8,510 | 8,080 | 8,430 | +5.38% | 74,200 | 686億4877万 | +4.63% | 17.48 | 3.41 |
08/29 | 8,000 | 8,120 | 7,950 | 8,000 | -3.85% | 81,300 | 651億4712万 | -0.42% | 16.59 | 3.23 |
08/26 | 8,500 | 8,660 | 8,240 | 8,320 | -1.42% | 70,100 | 677億5300万 | +3.43% | 17.26 | 3.36 |
08/25 | 8,390 | 8,530 | 8,160 | 8,440 | +5.37% | 171,200 | 687億3021万 | +5.05% | 17.5 | 3.41 |
08/24 | 7,700 | 8,020 | 7,590 | 8,010 | +5.53% | 69,900 | 652億2855万 | 0% | 16.61 | 3.24 |
08/23 | 7,480 | 7,660 | 7,460 | 7,590 | -0.26% | 34,800 | 618億833万 | -4.93% | 15.74 | 3.07 |
08/22 | 7,660 | 7,660 | 7,550 | 7,610 | -2.31% | 43,800 | 619億7119万 | -4.48% | 15.78 | 3.08 |
08/19 | 7,810 | 7,970 | 7,770 | 7,790 | +0.65% | 36,800 | 634億3700万 | -1.98% | 16.16 | 3.15 |
08/18 | 7,880 | 7,880 | 7,710 | 7,740 | -2.15% | 56,600 | 630億2983万 | -2.24% | 16.05 | 3.13 |
08/17 | 7,930 | 8,010 | 7,760 | 7,910 | -1.13% | 85,000 | 644億1421万 | +0.25% | 16.4 | 3.2 |
08/16 | 8,140 | 8,160 | 7,940 | 8,000 | -1.72% | 33,200 | 651億4712万 | +1.65% | 16.59 | 3.23 |
08/15 | 8,190 | 8,380 | 8,090 | 8,140 | +0.62% | 66,200 | 662億8719万 | +3.69% | 16.88 | 3.29 |
08/12 | 7,910 | 8,240 | 7,620 | 8,090 | +2.28% | 123,300 | 658億8002万 | +3.64% | 16.78 | 3.27 |
08/10 | 7,940 | 7,950 | 7,800 | 7,910 | -0.63% | 64,400 | 644億1421万 | +1.75% | 16.4 | 3.2 |
08/09 | 8,150 | 8,170 | 7,960 | 7,960 | -3.63% | 42,900 | 648億2138万 | +2.58% | 16.51 | 3.22 |
08/08 | 8,020 | 8,260 | 7,960 | 8,260 | +2.99% | 38,300 | 672億6440万 | +6.8% | 17.13 | 3.34 |
08/05 | 8,000 | 8,110 | 7,970 | 8,020 | -0.74% | 44,700 | 653億998万 | +3.99% | 16.63 | 3.24 |
08/04 | 8,380 | 8,380 | 8,080 | 8,080 | -1.94% | 36,100 | 657億9859万 | +4.66% | 16.76 | 3.27 |
08/03 | 7,930 | 8,250 | 7,930 | 8,240 | +2.36% | 23,900 | 671億153万 | +6.39% | 17.09 | 3.33 |
08/02 | 8,370 | 8,370 | 8,000 | 8,050 | -3.94% | 56,000 | 655億5428万 | +3.66% | 16.7 | 3.25 |
08/01 | 8,250 | 8,380 | 8,130 | 8,380 | +3.46% | 32,200 | 682億4160万 | +7.5% | 17.38 | 3.39 |
07/29 | 8,270 | 8,380 | 8,090 | 8,100 | -1.94% | 26,600 | 659億6145万 | +3.82% | 16.8 | 3.27 |
07/28 | 8,400 | 8,430 | 8,100 | 8,260 | +1.98% | 43,200 | 672億6440万 | +5.83% | 17.13 | 3.34 |
07/27 | 7,750 | 8,230 | 7,750 | 8,100 | +1.25% | 59,400 | 659億6145万 | +3.86% | 16.8 | 3.27 |
07/26 | 7,890 | 8,080 | 7,810 | 8,000 | +2.04% | 48,800 | 651億4712万 | +2.55% | 16.59 | 3.23 |
07/25 | 7,960 | 8,070 | 7,780 | 7,840 | -4.97% | 51,300 | 638億4417万 | +0.56% | 16.26 | 3.17 |
07/22 | 8,100 | 8,380 | 8,070 | 8,250 | +1.98% | 48,100 | 671億8296万 | +5.62% | 17.11 | 3.33 |
07/21 | 7,950 | 8,180 | 7,930 | 8,090 | +3.32% | 49,400 | 658億8002万 | +3.48% | 16.78 | 3.27 |
07/20 | 7,550 | 7,900 | 7,550 | 7,830 | +6.53% | 48,500 | 637億6274万 | -0.13% | 16.24 | 3.16 |
07/19 | 7,170 | 7,390 | 7,110 | 7,350 | +2.51% | 30,700 | 598億5391万 | -6.68% | 15.24 | 2.97 |
07/15 | 7,170 | 7,220 | 6,940 | 7,170 | +0.84% | 30,700 | 583億8810万 | -9.62% | 14.87 | 2.9 |
07/14 | 6,950 | 7,170 | 6,880 | 7,110 | +0.85% | 32,300 | 578億9950万 | -11.35% | 14.75 | 2.87 |
07/13 | 7,090 | 7,130 | 6,970 | 7,050 | -0.28% | 28,700 | 574億1089万 | -13.21% | 14.62 | 2.85 |
07/12 | 7,360 | 7,360 | 7,040 | 7,070 | -4.46% | 36,700 | 575億7376万 | -14.07% | 14.66 | 2.86 |
07/11 | 7,660 | 7,850 | 7,390 | 7,400 | -1.46% | 39,600 | 602億6108万 | -11.08% | 15.35 | 2.99 |
07/08 | 7,320 | 7,660 | 7,320 | 7,510 | +6.98% | 112,400 | 611億5685万 | -10.72% | 15.58 | 3.03 |
07/07 | 7,200 | 7,210 | 6,910 | 7,020 | -3.97% | 113,300 | 571億6659万 | -17.35% | 14.56 | 2.84 |
07/06 | 7,590 | 7,700 | 7,290 | 7,310 | -3.31% | 45,300 | 595億2818万 | -14.81% | 15.16 | 2.95 |
07/05 | 7,340 | 7,650 | 7,310 | 7,560 | +3.42% | 44,000 | 615億6402万 | -12.81% | 15.68 | 3.05 |
07/04 | 7,770 | 7,770 | 7,190 | 7,310 | -5.06% | 110,700 | 595億2818万 | -16.3% | 15.16 | 2.95 |
07/01 | 8,000 | 8,160 | 7,660 | 7,700 | -6.33% | 100,000 | 627億410万 | -12.41% | 15.97 | 3.11 |
06/30 | 8,690 | 8,830 | 8,220 | 8,220 | -5.63% | 43,400 | 669億3866万 | -6.62% | 17.05 | 3.32 |
06/29 | 8,470 | 8,710 | 8,330 | 8,710 | -0.68% | 52,400 | 709億2892万 | -0.87% | 18.06 | 3.52 |
06/28 | 8,630 | 8,780 | 8,560 | 8,770 | +0.11% | 30,500 | 714億1753万 | +0.16% | 18.19 | 3.54 |
06/27 | 8,730 | 8,820 | 8,570 | 8,760 | +2.22% | 32,900 | 713億3609万 | +0.34% | 18.17 | 3.54 |
06/24 | 8,220 | 8,650 | 8,180 | 8,570 | +4.9% | 52,300 | 697億8885万 | -1.72% | 17.77 | 3.46 |
06/23 | 7,980 | 8,250 | 7,980 | 8,170 | +0.86% | 33,500 | 665億3149万 | -6.08% | 16.94 | 3.3 |
06/22 | 8,210 | 8,280 | 7,940 | 8,100 | -0.61% | 31,800 | 659億6145万 | -6.9% | 16.8 | 3.27 |
06/21 | 8,040 | 8,240 | 7,960 | 8,150 | +3.3% | 43,100 | 663億6862万 | -6.45% | 16.9 | 3.29 |
06/20 | 8,260 | 8,320 | 7,810 | 7,890 | -3.9% | 63,300 | 642億5134万 | -9.53% | 16.36 | 3.19 |
06/17 | 8,230 | 8,380 | 8,140 | 8,210 | -2.61% | 62,800 | 668億5723万 | -6.09% | 17.03 | 3.32 |
06/16 | 8,920 | 9,000 | 8,420 | 8,430 | -2.43% | 35,600 | 686億4877万 | -3.75% | 17.48 | 3.41 |
06/15 | 9,040 | 9,060 | 8,610 | 8,640 | -0.8% | 39,700 | 703億5888万 | -1.22% | 17.92 | 3.49 |
06/14 | 8,400 | 8,820 | 8,330 | 8,710 | -0.91% | 49,400 | 709億2892万 | -0.51% | 18.06 | 3.52 |
06/13 | 9,030 | 9,130 | 8,790 | 8,790 | -5.79% | 50,800 | 715億8039万 | +0.38% | 18.23 | 3.55 |
06/10 | 9,580 | 9,580 | 9,290 | 9,330 | -3.81% | 41,900 | 759億7782万 | +6.48% | 19.35 | 3.77 |
06/09 | 9,580 | 9,830 | 9,480 | 9,700 | +0.41% | 59,100 | 789億9088万 | +10.76% | 20.12 | 3.92 |
06/08 | 9,590 | 9,750 | 9,540 | 9,660 | +2.33% | 38,100 | 786億6514万 | +10.43% | 20.03 | 3.9 |
06/07 | 9,600 | 9,710 | 9,440 | 9,440 | -2.07% | 43,600 | 768億7360万 | +7.86% | 19.58 | 3.81 |
06/06 | 9,390 | 9,670 | 9,330 | 9,640 | +0.94% | 48,600 | 785億227万 | +10.08% | 19.99 | 3.9 |
06/03 | 9,410 | 9,670 | 9,360 | 9,550 | +3.8% | 84,400 | 777億6937万 | +8.92% | 19.81 | 3.86 |
06/02 | 9,500 | 9,590 | 9,090 | 9,200 | -3.87% | 86,800 | 749億1918万 | +4.78% | 19.08 | 3.72 |
06/01 | 9,120 | 9,610 | 9,000 | 9,570 | +4.82% | 110,600 | 779億3224万 | +8.56% | 19.85 | 3.87 |
05/31 | 8,880 | 9,300 | 8,610 | 9,130 | +4.46% | 136,700 | 743億4915万 | +3.07% | 18.93 | 3.69 |
05/30 | 8,300 | 8,790 | 8,210 | 8,740 | +9.25% | 106,800 | 711億7322万 | -1.92% | 18.13 | 3.53 |
05/27 | 7,920 | 8,110 | 7,920 | 8,000 | +2.83% | 80,400 | 651億4712万 | -10.97% | 16.59 | 3.23 |
05/26 | 7,990 | 8,080 | 7,780 | 7,780 | -2.51% | 53,900 | 633億5557万 | -14.35% | 16.14 | 3.14 |
05/25 | 8,150 | 8,190 | 7,970 | 7,980 | -1.72% | 54,800 | 649億8425万 | -13.17% | 16.55 | 3.22 |
05/24 | 8,550 | 8,550 | 8,090 | 8,120 | -4.47% | 79,300 | 661億2432万 | -12.81% | 16.84 | 3.28 |
05/23 | 8,080 | 8,540 | 8,080 | 8,500 | +5.59% | 83,700 | 692億1881万 | -9.76% | 17.63 | 3.43 |
05/20 | 8,230 | 8,230 | 7,960 | 8,050 | -1.71% | 52,800 | 655億5428万 | -15.16% | 16.7 | 3.25 |
05/19 | 8,150 | 8,300 | 8,100 | 8,190 | -2.5% | 53,400 | 666億9436万 | -14.58% | 16.99 | 3.31 |
05/18 | 8,520 | 8,640 | 8,320 | 8,400 | +0.36% | 66,400 | 684億447万 | -13.42% | 17.42 | 3.39 |
05/17 | 8,580 | 8,580 | 8,250 | 8,370 | -0.71% | 46,900 | 681億6017万 | -14.53% | 17.36 | 3.38 |
05/16 | 8,910 | 8,950 | 8,380 | 8,430 | -2.09% | 84,500 | 686億4877万 | -14.85% | 17.48 | 3.41 |
05/13 | 8,040 | 8,810 | 7,960 | 8,610 | +5.64% | 98,900 | 701億1458万 | -14.06% | 17.86 | 3.48 |
05/12 | 8,380 | 8,500 | 7,990 | 8,150 | -7.7% | 219,300 | 663億6862万 | -19.6% | 16.9 | 3.29 |
05/11 | 8,640 | 8,880 | 8,580 | 8,830 | +0.68% | 50,700 | 719億613万 | -13.79% | 18.31 | 3.57 |