PBR
2022/04/20~2022/09/14
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 |
09/14 | 2,315 | 2,364 | 2,314 | 2,328 | -1.98% | 847,200 | 3947億1026万 | +1.79% | 8.15 | 0.61 |
09/13 | 2,376 | 2,384 | 2,355 | 2,375 | -0.08% | 497,400 | 4026億7906万 | +4.53% | 8.31 | 0.62 |
09/12 | 2,392 | 2,392 | 2,373 | 2,377 | -0.21% | 338,800 | 4030億1816万 | +5.27% | 8.32 | 0.62 |
09/09 | 2,378 | 2,395 | 2,362 | 2,382 | +0.55% | 730,000 | 4038億6591万 | +6.29% | 8.34 | 0.62 |
09/08 | 2,340 | 2,374 | 2,331 | 2,369 | +1.94% | 734,600 | 4016億6177万 | +6.52% | 8.29 | 0.62 |
09/07 | 2,334 | 2,339 | 2,303 | 2,324 | +0.74% | 871,000 | 3940億3206万 | +5.3% | 8.13 | 0.61 |
09/06 | 2,287 | 2,321 | 2,274 | 2,307 | +1.54% | 619,300 | 3911億4972万 | +5.2% | 8.07 | 0.6 |
09/05 | 2,266 | 2,281 | 2,263 | 2,272 | -0.22% | 401,500 | 3852億1551万 | +4.27% | 7.95 | 0.59 |
09/02 | 2,285 | 2,285 | 2,265 | 2,277 | -0.13% | 406,200 | 3860億6325万 | +5.12% | 7.97 | 0.6 |
09/01 | 2,280 | 2,288 | 2,267 | 2,280 | -0.39% | 587,500 | 3865億7190万 | +5.9% | 7.98 | 0.6 |
08/31 | 2,275 | 2,297 | 2,275 | 2,289 | +0.13% | 646,200 | 3880億9784万 | +6.96% | 8.01 | 0.6 |
08/30 | 2,306 | 2,306 | 2,262 | 2,286 | +0.66% | 396,700 | 3875億8919万 | +7.37% | 8 | 0.6 |
08/29 | 2,259 | 2,279 | 2,255 | 2,271 | -1.39% | 413,100 | 3850億4596万 | +7.27% | 7.95 | 0.59 |
08/26 | 2,300 | 2,314 | 2,296 | 2,303 | +0.66% | 369,500 | 3904億7153万 | +9.3% | 8.06 | 0.6 |
08/25 | 2,300 | 2,306 | 2,285 | 2,288 | -0.44% | 355,700 | 3879億2829万 | +9.26% | 8.01 | 0.6 |
08/24 | 2,296 | 2,327 | 2,286 | 2,298 | +0.83% | 606,700 | 3896億2378万 | +10.43% | 8.04 | 0.6 |
08/23 | 2,270 | 2,303 | 2,262 | 2,279 | -0.78% | 609,300 | 3864億235万 | +10.2% | 7.98 | 0.6 |
08/22 | 2,271 | 2,308 | 2,270 | 2,297 | +0.09% | 508,000 | 3894億5423万 | +11.89% | 8.04 | 0.6 |
08/19 | 2,290 | 2,304 | 2,274 | 2,295 | +0.22% | 585,800 | 3891億1514万 | +12.56% | 8.03 | 0.6 |
08/18 | 2,266 | 2,302 | 2,260 | 2,290 | +0.88% | 681,600 | 3882億6739万 | +13.2% | 8.01 | 0.6 |
08/17 | 2,245 | 2,289 | 2,234 | 2,270 | +1.2% | 828,400 | 3848億7641万 | +13.05% | 7.94 | 0.59 |
08/16 | 2,218 | 2,258 | 2,206 | 2,243 | +1.59% | 995,400 | 3802億9858万 | +12.43% | 7.85 | 0.59 |
08/15 | 2,180 | 2,219 | 2,174 | 2,208 | +1.47% | 1,000,400 | 3743億6437万 | +11.4% | 7.73 | 0.58 |
08/12 | 2,246 | 2,256 | 2,151 | 2,176 | +3.82% | 2,419,100 | 3689億3880万 | +10.46% | 7.62 | 0.57 |
08/10 | 1,950 | 2,117 | 1,893 | 2,096 | +7.21% | 3,477,300 | 3553億7487万 | +7.21% | 7.34 | 0.55 |
08/09 | 1,990 | 1,990 | 1,938 | 1,955 | -2.59% | 785,100 | 3314億6845万 | +0.51% | 6.84 | 0.51 |
08/08 | 1,961 | 2,015 | 1,957 | 2,007 | +2.24% | 495,900 | 3402億8500万 | +3.51% | 7.02 | 0.52 |
08/05 | 1,941 | 1,976 | 1,939 | 1,963 | -0.1% | 377,600 | 3328億2484万 | +1.66% | 6.87 | 0.51 |
08/04 | 1,972 | 1,972 | 1,944 | 1,965 | +1.08% | 338,800 | 3331億6394万 | +2.02% | 6.88 | 0.51 |
08/03 | 1,951 | 1,954 | 1,932 | 1,944 | -1.02% | 284,000 | 3296億341万 | +1.25% | 6.8 | 0.51 |
08/02 | 1,942 | 1,971 | 1,938 | 1,964 | +0.05% | 392,800 | 3329億9439万 | +2.45% | 6.87 | 0.51 |
08/01 | 1,949 | 1,969 | 1,946 | 1,963 | +1.34% | 380,300 | 3328億2484万 | +2.61% | 6.87 | 0.51 |
07/29 | 1,960 | 1,960 | 1,933 | 1,937 | -0.67% | 432,400 | 3284億1656万 | +1.47% | 6.78 | 0.51 |
07/28 | 1,979 | 1,979 | 1,946 | 1,950 | -0.91% | 560,600 | 3306億2070万 | +2.36% | 6.82 | 0.51 |
07/27 | 1,995 | 1,999 | 1,959 | 1,968 | -2.24% | 480,300 | 3336億7259万 | +3.47% | 6.89 | 0.51 |
07/26 | 2,000 | 2,017 | 1,994 | 2,013 | +1.26% | 409,300 | 3413億230万 | +6.28% | 7.04 | 0.53 |
07/25 | 1,992 | 2,027 | 1,985 | 1,988 | -0.75% | 516,700 | 3370億6357万 | +5.69% | 6.96 | 0.52 |
07/22 | 1,991 | 2,011 | 1,980 | 2,003 | +0.35% | 581,000 | 3396億680万 | +7.11% | 7.01 | 0.52 |
07/21 | 1,972 | 1,997 | 1,970 | 1,996 | +1.47% | 627,200 | 3384億1996万 | +7.31% | 6.99 | 0.52 |
07/20 | 1,975 | 1,988 | 1,960 | 1,967 | +0.82% | 959,600 | 3335億304万 | +6.38% | 6.88 | 0.51 |
07/19 | 1,942 | 1,957 | 1,933 | 1,951 | +1.46% | 482,700 | 3307億9025万 | +6.09% | 6.83 | 0.51 |
07/15 | 1,937 | 1,940 | 1,915 | 1,923 | -0.36% | 461,300 | 3260億4288万 | +5.02% | 6.73 | 0.5 |
07/14 | 1,903 | 1,936 | 1,895 | 1,930 | +0.99% | 395,200 | 3272億2972万 | +5.64% | 6.75 | 0.5 |
07/13 | 1,935 | 1,949 | 1,905 | 1,911 | +0.1% | 500,400 | 3240億829万 | +4.88% | 6.69 | 0.5 |
07/12 | 1,923 | 1,930 | 1,902 | 1,909 | -1.45% | 570,000 | 3236億6919万 | +5.06% | 6.68 | 0.5 |
07/11 | 1,965 | 1,972 | 1,935 | 1,937 | +0.94% | 775,600 | 3284億1656万 | +6.9% | 6.78 | 0.51 |
07/08 | 1,952 | 1,959 | 1,919 | 1,919 | +0.37% | 1,478,000 | 3253億6468万 | +6.32% | 6.72 | 0.5 |
07/07 | 1,824 | 1,926 | 1,822 | 1,912 | +6.1% | 1,623,600 | 3241億7784万 | +6.34% | 6.69 | 0.5 |
07/06 | 1,805 | 1,826 | 1,798 | 1,802 | -1.91% | 1,042,400 | 3055億2744万 | +0.5% | 6.31 | 0.47 |
07/05 | 1,831 | 1,851 | 1,824 | 1,837 | +1.44% | 559,400 | 3114億6166万 | +2.63% | 6.43 | 0.48 |
07/04 | 1,830 | 1,830 | 1,794 | 1,811 | +0.39% | 518,600 | 3070億5338万 | +1.57% | 6.34 | 0.47 |
07/01 | 1,826 | 1,840 | 1,795 | 1,804 | -1.8% | 904,500 | 3058億6654万 | +1.52% | 6.31 | 0.47 |
06/30 | 1,827 | 1,849 | 1,817 | 1,837 | +0.71% | 875,600 | 3114億6166万 | +3.79% | 6.43 | 0.48 |
06/29 | 1,830 | 1,847 | 1,823 | 1,824 | -2.56% | 1,628,300 | 3092億5752万 | +3.58% | 6.38 | 0.48 |
06/28 | 1,867 | 1,876 | 1,852 | 1,872 | +0.65% | 820,600 | 3173億9587万 | +6.85% | 6.55 | 0.49 |
06/27 | 1,900 | 1,907 | 1,844 | 1,860 | +0.05% | 854,600 | 3153億6129万 | +6.71% | 6.51 | 0.49 |
06/24 | 1,850 | 1,876 | 1,822 | 1,859 | +0.49% | 1,212,800 | 3151億9174万 | +7.15% | 6.5 | 0.49 |
06/23 | 1,879 | 1,888 | 1,843 | 1,850 | -0.64% | 1,046,000 | 3136億6579万 | +7.18% | 6.47 | 0.48 |
06/22 | 1,810 | 1,877 | 1,796 | 1,862 | +5.08% | 1,770,800 | 3157億38万 | +8.38% | 6.51 | 0.49 |
06/21 | 1,766 | 1,780 | 1,702 | 1,772 | +5.1% | 1,175,800 | 3004億4097万 | +3.57% | 6.2 | 0.46 |
06/20 | 1,723 | 1,731 | 1,673 | 1,686 | -1.11% | 558,100 | 2858億5975万 | -1.23% | 5.9 | 0.44 |
06/17 | 1,724 | 1,731 | 1,686 | 1,705 | -3.34% | 2,052,600 | 2890億8118万 | -0.06% | 5.96 | 0.45 |
06/16 | 1,762 | 1,777 | 1,750 | 1,764 | +2.44% | 431,900 | 2990億8457万 | +3.34% | 6.17 | 0.46 |
06/15 | 1,723 | 1,746 | 1,721 | 1,722 | -0.17% | 668,100 | 2919億6351万 | +1.12% | 6.02 | 0.45 |
06/14 | 1,731 | 1,735 | 1,705 | 1,725 | -1.54% | 589,000 | 2924億7216万 | +1.47% | 6.03 | 0.45 |
06/13 | 1,754 | 1,768 | 1,732 | 1,752 | -2.99% | 652,600 | 2970億4998万 | +3.06% | 6.13 | 0.46 |
06/10 | 1,791 | 1,812 | 1,768 | 1,806 | +0.28% | 673,200 | 3062億564万 | +6.36% | 6.32 | 0.47 |
06/09 | 1,801 | 1,810 | 1,786 | 1,801 | +0.39% | 558,800 | 3053億5789万 | +6.25% | 6.3 | 0.47 |
06/08 | 1,808 | 1,810 | 1,787 | 1,794 | +0.5% | 608,100 | 3041億7105万 | +5.97% | 6.28 | 0.47 |
06/07 | 1,770 | 1,801 | 1,768 | 1,785 | +1.31% | 659,000 | 3026億4510万 | +5.62% | 6.24 | 0.47 |
06/06 | 1,747 | 1,768 | 1,741 | 1,762 | +0.23% | 484,700 | 2987億4548万 | +4.57% | 6.16 | 0.46 |
06/03 | 1,774 | 1,774 | 1,748 | 1,758 | -0.4% | 563,000 | 2980億6728万 | +4.46% | 6.15 | 0.46 |
06/02 | 1,748 | 1,765 | 1,739 | 1,765 | +1.26% | 570,900 | 2992億5412万 | +5% | 6.17 | 0.46 |
06/01 | 1,685 | 1,743 | 1,685 | 1,743 | +5.38% | 950,100 | 2955億2404万 | +3.81% | 6.1 | 0.46 |
05/31 | 1,642 | 1,678 | 1,638 | 1,654 | -0.54% | 867,800 | 2804億3417万 | -1.55% | 5.79 | 0.43 |
05/30 | 1,645 | 1,666 | 1,632 | 1,663 | +2.78% | 1,100,000 | 2819億6012万 | -1.19% | 5.82 | 0.43 |
05/27 | 1,637 | 1,646 | 1,614 | 1,618 | +0.31% | 473,600 | 2743億3041万 | -3.98% | 5.66 | 0.42 |
05/26 | 1,609 | 1,636 | 1,608 | 1,613 | -0.12% | 854,600 | 2734億8266万 | -4.39% | 5.64 | 0.42 |
05/25 | 1,631 | 1,642 | 1,612 | 1,615 | -1.58% | 792,800 | 2738億2176万 | -4.49% | 5.65 | 0.42 |
05/24 | 1,671 | 1,671 | 1,633 | 1,641 | -0.67% | 764,800 | 2782億3004万 | -3.13% | 5.74 | 0.43 |
05/23 | 1,632 | 1,661 | 1,630 | 1,652 | +1.23% | 838,400 | 2800億9508万 | -2.59% | 5.78 | 0.43 |
05/20 | 1,646 | 1,658 | 1,631 | 1,632 | -1.57% | 726,700 | 2767億410万 | -3.83% | 5.71 | 0.43 |
05/19 | 1,640 | 1,659 | 1,633 | 1,658 | -1.13% | 671,400 | 2811億1237万 | -2.36% | 5.8 | 0.43 |
05/18 | 1,709 | 1,734 | 1,669 | 1,677 | +0.24% | 892,300 | 2843億3380万 | -1.24% | 5.87 | 0.44 |
05/17 | 1,674 | 1,681 | 1,652 | 1,673 | -0.48% | 858,900 | 2836億5561万 | -1.41% | 5.85 | 0.44 |
05/16 | 1,705 | 1,723 | 1,663 | 1,681 | -2.21% | 1,080,900 | 2850億1200万 | -0.94% | 5.88 | 0.44 |
05/13 | 1,664 | 1,752 | 1,652 | 1,719 | +3.49% | 1,036,900 | 2914億5487万 | +1.18% | 6.01 | 0.45 |
05/12 | 1,656 | 1,704 | 1,651 | 1,661 | +0.61% | 723,200 | 2816億2102万 | -2.29% | 5.81 | 0.43 |
05/11 | 1,699 | 1,701 | 1,639 | 1,651 | -3.84% | 1,054,400 | 2799億2553万 | -3.05% | 5.77 | 0.43 |
05/10 | 1,689 | 1,726 | 1,680 | 1,717 | +0.82% | 481,900 | 2911億1577万 | +0.76% | 6.01 | 0.45 |
05/09 | 1,736 | 1,737 | 1,699 | 1,703 | -2.18% | 594,400 | 2887億4208万 | -0.06% | 5.96 | 0.45 |
05/06 | 1,710 | 1,748 | 1,710 | 1,741 | +0.06% | 813,500 | 2951億8495万 | +2.17% | 6.09 | 0.46 |
05/02 | 1,730 | 1,749 | 1,716 | 1,740 | +0.12% | 557,300 | 2950億1540万 | +2.29% | 6.09 | 0.45 |
04/28 | 1,639 | 1,743 | 1,635 | 1,738 | +6.11% | 922,200 | 2946億7630万 | +2.48% | 6.08 | 0.45 |
04/27 | 1,670 | 1,682 | 1,637 | 1,638 | -5.21% | 1,478,800 | 2777億2139万 | -3.13% | 5.73 | 0.43 |
04/26 | 1,698 | 1,735 | 1,696 | 1,728 | +1.47% | 647,600 | 2929億8081万 | +2.25% | 6.04 | 0.45 |
04/25 | 1,698 | 1,707 | 1,687 | 1,703 | -0.82% | 540,000 | 2887億4208万 | +1.01% | 5.96 | 0.45 |
04/22 | 1,733 | 1,740 | 1,714 | 1,717 | -2.33% | 534,700 | 2911億1577万 | +2.14% | 6.01 | 0.45 |
04/21 | 1,745 | 1,760 | 1,725 | 1,758 | +0.8% | 811,200 | 2980億6728万 | +4.89% | 6.15 | 0.46 |
04/20 | 1,729 | 1,744 | 1,710 | 1,744 | +2.11% | 615,600 | 2956億9359万 | +4.62% | 6.1 | 0.46 |