PBR
2022/04/06~2022/08/31
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 |
08/31 | 4,125 | 4,155 | 4,070 | 4,145 | -2.24% | 691,000 | 3513億7375万 | +3.39% | 4.87 | 0.63 |
08/30 | 4,235 | 4,305 | 4,220 | 4,240 | +2.29% | 630,500 | 3594億2695万 | +6.16% | 4.98 | 0.64 |
08/29 | 4,040 | 4,160 | 4,035 | 4,145 | +1.34% | 476,600 | 3513億7375万 | +4.46% | 4.87 | 0.63 |
08/26 | 4,160 | 4,170 | 4,090 | 4,090 | -2.5% | 468,100 | 3467億1137万 | +3.73% | 4.8 | 0.62 |
08/25 | 4,220 | 4,250 | 4,165 | 4,195 | +0.72% | 425,100 | 3556億1228万 | +6.99% | 4.93 | 0.63 |
08/24 | 4,280 | 4,305 | 4,155 | 4,165 | -1.07% | 679,000 | 3530億6916万 | +6.96% | 4.89 | 0.63 |
08/23 | 4,230 | 4,240 | 4,160 | 4,210 | +0.96% | 533,500 | 3568億8383万 | +8.93% | 4.95 | 0.64 |
08/22 | 4,210 | 4,220 | 4,155 | 4,170 | -0.12% | 461,600 | 3534億9301万 | +8.85% | 4.9 | 0.63 |
08/19 | 4,170 | 4,195 | 4,140 | 4,175 | +1.83% | 485,900 | 3539億1687万 | +9.84% | 4.9 | 0.63 |
08/18 | 4,160 | 4,165 | 4,070 | 4,100 | 0% | 448,900 | 3475億5908万 | +8.75% | 4.82 | 0.62 |
08/17 | 4,050 | 4,210 | 4,050 | 4,100 | +1.99% | 1,192,900 | 3475億5908万 | +9.51% | 4.82 | 0.62 |
08/16 | 4,035 | 4,060 | 3,950 | 4,020 | -1.83% | 603,700 | 3407億7744万 | +8.06% | 4.72 | 0.61 |
08/15 | 4,025 | 4,120 | 4,010 | 4,095 | +1.24% | 704,900 | 3471億3523万 | +10.8% | 4.81 | 0.62 |
08/12 | 4,000 | 4,115 | 3,960 | 4,045 | +3.72% | 1,692,600 | 3428億9670万 | +10.22% | 4.75 | 0.61 |
08/10 | 3,925 | 3,945 | 3,890 | 3,900 | +1.04% | 985,200 | 3306億498万 | +6.88% | 4.58 | 0.59 |
08/09 | 3,850 | 3,880 | 3,835 | 3,860 | +1.71% | 707,100 | 3272億1416万 | +5.96% | 4.53 | 0.58 |
08/08 | 3,690 | 3,840 | 3,690 | 3,795 | +4.4% | 936,300 | 3217億407万 | +4.4% | 4.46 | 0.57 |
08/05 | 3,605 | 3,645 | 3,535 | 3,635 | -2.15% | 1,553,700 | 3081億4079万 | +0.03% | 4.27 | 0.55 |
08/04 | 3,710 | 3,765 | 3,700 | 3,715 | -3% | 976,600 | 3149億2243万 | +2.09% | 4.36 | 0.56 |
08/03 | 3,805 | 3,865 | 3,795 | 3,830 | +0.39% | 653,400 | 3246億7104万 | +5.13% | 4.5 | 0.58 |
08/02 | 3,820 | 3,860 | 3,765 | 3,815 | -4.98% | 1,495,200 | 3233億9948万 | +4.78% | 4.48 | 0.58 |
08/01 | 3,995 | 4,035 | 3,945 | 4,015 | +0.37% | 751,600 | 3403億5358万 | +10.42% | 4.72 | 0.61 |
07/29 | 3,900 | 4,020 | 3,895 | 4,000 | +1.78% | 977,200 | 3390億8203万 | +10.44% | 4.7 | 0.6 |
07/28 | 3,880 | 3,955 | 3,875 | 3,930 | +2.48% | 1,389,200 | 3331億4809万 | +8.86% | 4.62 | 0.59 |
07/27 | 3,750 | 3,870 | 3,745 | 3,835 | +1.86% | 1,244,300 | 3250億9489万 | +6.56% | 4.5 | 0.58 |
07/26 | 3,655 | 3,785 | 3,645 | 3,765 | +5.02% | 1,417,600 | 3191億6096万 | +4.76% | 4.42 | 0.57 |
07/25 | 3,510 | 3,600 | 3,505 | 3,585 | +1.56% | 763,600 | 3039億227万 | -0.06% | 4.21 | 0.54 |
07/22 | 3,510 | 3,555 | 3,495 | 3,530 | -0.28% | 352,000 | 2992億3989万 | -1.81% | 4.15 | 0.53 |
07/21 | 3,500 | 3,555 | 3,500 | 3,540 | +0.43% | 442,700 | 3000億8759万 | -1.83% | 4.16 | 0.54 |
07/20 | 3,510 | 3,545 | 3,495 | 3,525 | +2.47% | 526,900 | 2988億1604万 | -2.52% | 4.14 | 0.53 |
07/19 | 3,435 | 3,465 | 3,405 | 3,440 | +2.23% | 621,300 | 2916億1054万 | -5.31% | 4.04 | 0.52 |
07/15 | 3,410 | 3,410 | 3,355 | 3,365 | -1.17% | 483,700 | 2852億5275万 | -7.91% | 3.95 | 0.51 |
07/14 | 3,400 | 3,420 | 3,355 | 3,405 | -0.15% | 430,100 | 2886億4357万 | -7.45% | 4 | 0.51 |
07/13 | 3,390 | 3,445 | 3,350 | 3,410 | -0.87% | 1,055,800 | 2890億6743万 | -8.06% | 4.01 | 0.52 |
07/12 | 3,490 | 3,495 | 3,425 | 3,440 | -2.13% | 545,400 | 2916億1054万 | -7.9% | 4.04 | 0.52 |
07/11 | 3,470 | 3,530 | 3,450 | 3,515 | +3.23% | 936,900 | 2979億6833万 | -6.47% | 4.13 | 0.53 |
07/08 | 3,510 | 3,515 | 3,400 | 3,405 | -1.45% | 1,263,400 | 2886億4357万 | -9.78% | 4 | 0.51 |
07/07 | 3,535 | 3,535 | 3,415 | 3,455 | -1.99% | 1,046,800 | 2928億8210万 | -8.72% | 4.06 | 0.52 |
07/06 | 3,550 | 3,595 | 3,435 | 3,525 | -5.75% | 2,854,800 | 2988億1604万 | -6.97% | 4.14 | 0.53 |
07/05 | 3,710 | 3,795 | 3,700 | 3,740 | +2.47% | 1,067,400 | 3170億4169万 | -1.32% | 4.39 | 0.57 |
07/04 | 3,775 | 3,775 | 3,645 | 3,650 | -3.31% | 1,228,100 | 3094億1235万 | -3.52% | 4.29 | 0.55 |
07/01 | 3,720 | 3,830 | 3,705 | 3,775 | +0.4% | 1,247,800 | 3200億866万 | -0.03% | 4.43 | 0.57 |
06/30 | 3,740 | 3,770 | 3,690 | 3,760 | -1.31% | 798,600 | 3187億3711万 | -0.08% | 4.42 | 0.57 |
06/29 | 3,825 | 3,880 | 3,760 | 3,810 | +0.79% | 1,740,100 | 3229億7563万 | +1.6% | 4.7 | 0.6 |
06/28 | 3,865 | 3,890 | 3,765 | 3,780 | +2.02% | 990,500 | 3204億3252万 | +1.12% | 4.66 | 0.6 |
06/27 | 3,710 | 3,750 | 3,665 | 3,705 | +1.09% | 603,800 | 3140億7473万 | -0.54% | 4.57 | 0.59 |
06/24 | 3,645 | 3,695 | 3,595 | 3,665 | -0.81% | 947,900 | 3106億8391万 | -1.4% | 4.52 | 0.58 |
06/23 | 3,590 | 3,715 | 3,585 | 3,695 | +1.23% | 1,090,100 | 3132億2702万 | -0.46% | 4.56 | 0.59 |
06/22 | 3,780 | 3,785 | 3,620 | 3,650 | -1.75% | 1,098,100 | 3094億1235万 | -1.51% | 4.5 | 0.58 |
06/21 | 3,660 | 3,765 | 3,615 | 3,715 | +3.19% | 1,077,400 | 3149億2243万 | +0.41% | 4.58 | 0.59 |
06/20 | 3,650 | 3,685 | 3,570 | 3,600 | -4.64% | 1,528,800 | 3051億7382万 | -2.49% | 4.44 | 0.57 |
06/17 | 3,725 | 3,785 | 3,675 | 3,775 | -0.53% | 1,377,900 | 3200億866万 | +2.36% | 4.65 | 0.6 |
06/16 | 3,800 | 3,840 | 3,755 | 3,795 | +0.13% | 1,013,500 | 3217億407万 | +3.24% | 4.68 | 0.6 |
06/15 | 3,915 | 3,935 | 3,775 | 3,790 | -4.05% | 1,341,300 | 3212億8022万 | +3.89% | 4.67 | 0.6 |
06/14 | 3,900 | 3,975 | 3,885 | 3,950 | -0.38% | 1,129,100 | 3348億4350万 | +9.15% | 4.87 | 0.63 |
06/13 | 3,935 | 4,010 | 3,900 | 3,965 | -1% | 1,078,000 | 3361億1506万 | +10.57% | 4.89 | 0.63 |
06/10 | 4,120 | 4,120 | 3,965 | 4,005 | -3.49% | 1,559,000 | 3395億588万 | +12.56% | 4.94 | 0.64 |
06/09 | 4,085 | 4,180 | 4,055 | 4,150 | +2.34% | 1,356,300 | 3517億9760万 | +17.66% | 5.12 | 0.66 |
06/08 | 3,985 | 4,095 | 3,965 | 4,055 | +1.12% | 1,239,200 | 3437億4440万 | +16.19% | 5 | 0.64 |
06/07 | 3,925 | 4,060 | 3,920 | 4,010 | +2.04% | 1,896,300 | 3399億2973万 | +16.03% | 4.94 | 0.64 |
06/06 | 3,810 | 4,005 | 3,785 | 3,930 | +7.08% | 2,314,100 | 3331億4809万 | +14.85% | 4.85 | 0.62 |
06/03 | 3,600 | 3,695 | 3,600 | 3,670 | +2.95% | 945,300 | 3111億776万 | +8.32% | 4.53 | 0.58 |
06/02 | 3,560 | 3,575 | 3,485 | 3,565 | +0.42% | 611,400 | 3022億686万 | +5.91% | 4.4 | 0.57 |
06/01 | 3,525 | 3,555 | 3,505 | 3,550 | 0% | 663,700 | 3009億3530万 | +5.88% | 4.38 | 0.56 |
05/31 | 3,510 | 3,585 | 3,505 | 3,550 | +2.16% | 1,349,200 | 3009億3530万 | +6.16% | 4.38 | 0.56 |
05/30 | 3,500 | 3,530 | 3,460 | 3,475 | +0.14% | 1,837,000 | 2945億7751万 | +4.14% | 4.28 | 0.55 |
05/27 | 3,445 | 3,490 | 3,425 | 3,470 | +1.17% | 667,900 | 2941億5366万 | +4.08% | 4.28 | 0.55 |
05/26 | 3,525 | 3,550 | 3,405 | 3,430 | -2.42% | 741,900 | 2907億6284万 | +3.1% | 4.23 | 0.54 |
05/25 | 3,485 | 3,545 | 3,460 | 3,515 | +2.03% | 694,500 | 2979億6833万 | +5.84% | 4.33 | 0.56 |
05/24 | 3,530 | 3,545 | 3,430 | 3,445 | -1.85% | 767,000 | 2920億3440万 | +4.08% | 4.25 | 0.55 |
05/23 | 3,550 | 3,555 | 3,485 | 3,510 | -0.99% | 541,300 | 2975億4448万 | +6.33% | 4.33 | 0.56 |
05/20 | 3,525 | 3,590 | 3,500 | 3,545 | +0.42% | 734,300 | 3005億1145万 | +7.78% | 4.37 | 0.56 |
05/19 | 3,395 | 3,545 | 3,360 | 3,530 | +0.71% | 880,100 | 2992億3989万 | +7.75% | 4.35 | 0.56 |
05/18 | 3,495 | 3,515 | 3,435 | 3,505 | -0.43% | 906,500 | 2971億2063万 | +7.35% | 4.32 | 0.56 |
05/17 | 3,550 | 3,665 | 3,510 | 3,520 | +0.72% | 1,094,200 | 2983億9218万 | +8.34% | 4.34 | 0.56 |
05/16 | 3,500 | 3,570 | 3,405 | 3,495 | +0.29% | 1,116,300 | 2962億7292万 | +8.07% | 4.31 | 0.55 |
05/13 | 3,375 | 3,515 | 3,335 | 3,485 | +12.6% | 2,902,800 | 2954億2522万 | +8.74% | 4.3 | 0.55 |
05/12 | 3,065 | 3,135 | 3,055 | 3,095 | +1.48% | 691,200 | 2623億6472万 | -2.52% | 3.82 | 0.49 |
05/11 | 3,075 | 3,100 | 3,030 | 3,050 | -2.4% | 843,000 | 2585億5004万 | -3.39% | 3.76 | 0.48 |
05/10 | 3,175 | 3,185 | 3,070 | 3,125 | -4.14% | 824,500 | 2649億783万 | -0.48% | 3.85 | 0.5 |
05/09 | 3,280 | 3,330 | 3,240 | 3,260 | +0.77% | 633,900 | 2763億5185万 | +4.49% | 4.02 | 0.52 |
05/06 | 3,290 | 3,325 | 3,225 | 3,235 | +0.47% | 925,200 | 2742億3259万 | +4.35% | 3.99 | 0.51 |
05/02 | 3,140 | 3,225 | 3,110 | 3,220 | +0.31% | 533,300 | 2729億6103万 | +4.51% | 3.97 | 0.51 |
04/28 | 3,155 | 3,220 | 3,135 | 3,210 | +1.58% | 636,600 | 2721億1333万 | +4.8% | 3.96 | 0.51 |
04/27 | 3,075 | 3,185 | 3,070 | 3,160 | +2.76% | 1,867,500 | 2678億7480万 | +3.78% | 3.9 | 0.5 |
04/26 | 3,115 | 3,145 | 3,015 | 3,075 | -1.91% | 717,900 | 2606億6931万 | +1.52% | 3.79 | 0.49 |
04/25 | 3,140 | 3,210 | 3,110 | 3,135 | -3.24% | 898,100 | 2657億5554万 | +3.95% | 3.87 | 0.5 |
04/22 | 3,235 | 3,290 | 3,230 | 3,240 | -2.56% | 897,500 | 2746億5644万 | +8.25% | 3.99 | 0.51 |
04/21 | 3,365 | 3,380 | 3,285 | 3,325 | -1.19% | 662,100 | 2818億6193万 | +12.03% | 4.1 | 0.53 |
04/20 | 3,400 | 3,410 | 3,310 | 3,365 | -1.32% | 820,900 | 2852億5275万 | +14.53% | 4.15 | 0.53 |
04/19 | 3,315 | 3,425 | 3,300 | 3,410 | +3.65% | 1,086,000 | 2890億6743万 | +17.46% | 4.2 | 0.54 |
04/18 | 3,300 | 3,320 | 3,260 | 3,290 | +0.15% | 527,400 | 2788億9497万 | +14.67% | 4.06 | 0.52 |
04/15 | 3,295 | 3,350 | 3,275 | 3,285 | +1.23% | 731,000 | 2784億7111万 | +15.71% | 4.05 | 0.52 |
04/14 | 3,230 | 3,275 | 3,200 | 3,245 | +1.09% | 977,500 | 2750億8029万 | +15.44% | 4 | 0.51 |
04/13 | 3,225 | 3,265 | 3,170 | 3,210 | 0% | 1,051,200 | 2721億1333万 | +14.72% | 3.96 | 0.51 |
04/12 | 3,195 | 3,270 | 3,140 | 3,210 | -0.62% | 947,000 | 2721億1333万 | +15.34% | 3.96 | 0.51 |
04/11 | 3,260 | 3,285 | 3,195 | 3,230 | -0.15% | 874,500 | 2738億874万 | +16.44% | 3.98 | 0.51 |
04/08 | 3,150 | 3,295 | 3,125 | 3,235 | +3.52% | 2,122,600 | 2742億3259万 | +17.21% | 3.99 | 0.51 |
04/07 | 3,020 | 3,185 | 2,943 | 3,125 | -0.48% | 2,637,100 | 2649億783万 | +13.84% | 3.85 | 0.5 |
04/06 | 3,230 | 3,265 | 3,055 | 3,140 | +13.44% | 5,525,100 | 2661億7939万 | +15.06% | 3.87 | 0.5 |