PBR
2021/11/25~2022/04/21
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 |
04/21 | 792 | 800 | 775 | 800 | +0.88% | 13,900 | 89億1619万 | -2.68% | - | 0.22 |
04/20 | 794 | 795 | 783 | 793 | +1.28% | 9,500 | 88億3818万 | -3.65% | - | 0.22 |
04/19 | 780 | 785 | 778 | 783 | +0.9% | 3,200 | 87億2672万 | -5.09% | - | 0.21 |
04/18 | 785 | 785 | 773 | 776 | -0.77% | 9,800 | 86億4871万 | -6.17% | - | 0.21 |
04/15 | 798 | 799 | 782 | 782 | -2.62% | 5,300 | 87億1558万 | -5.56% | - | 0.21 |
04/14 | 800 | 805 | 788 | 803 | +1.65% | 9,600 | 89億4963万 | -3.14% | - | 0.22 |
04/13 | 780 | 790 | 776 | 790 | +0.77% | 8,200 | 88億474万 | -4.47% | - | 0.22 |
04/12 | 781 | 786 | 778 | 784 | +0.38% | 7,900 | 87億3787万 | -5.08% | - | 0.21 |
04/11 | 786 | 799 | 778 | 781 | -2.13% | 21,300 | 87億443万 | -5.45% | - | 0.21 |
04/08 | 808 | 808 | 789 | 798 | -1.24% | 14,900 | 88億9390万 | -3.39% | - | 0.22 |
04/07 | 817 | 817 | 805 | 808 | -2.06% | 9,000 | 90億536万 | -2.06% | - | 0.22 |
04/06 | 848 | 848 | 825 | 825 | -3.17% | 9,200 | 91億9483万 | +0.12% | - | 0.23 |
04/05 | 866 | 866 | 846 | 852 | -2.07% | 17,700 | 94億9575万 | +3.52% | - | 0.23 |
04/04 | 826 | 870 | 825 | 870 | +5.97% | 29,900 | 96億9636万 | +6.1% | - | 0.24 |
04/01 | 819 | 828 | 810 | 821 | +0.24% | 11,100 | 91億5024万 | +0.49% | - | 0.22 |
03/31 | 831 | 835 | 815 | 819 | -2.85% | 17,800 | 91億2795万 | +0.37% | - | 0.21 |
03/30 | 833 | 843 | 826 | 843 | -1.17% | 11,000 | 93億9544万 | +3.44% | - | 0.22 |
03/29 | 854 | 854 | 839 | 853 | -0.12% | 23,000 | 95億689万 | +4.79% | - | 0.22 |
03/28 | 857 | 860 | 849 | 854 | -0.35% | 7,700 | 95億1804万 | +5.17% | - | 0.22 |
03/25 | 864 | 864 | 848 | 857 | -0.23% | 14,900 | 95億5147万 | +5.67% | - | 0.22 |
03/24 | 850 | 859 | 838 | 859 | +1.18% | 6,800 | 95億7376万 | +6.18% | - | 0.22 |
03/23 | 856 | 856 | 844 | 849 | -0.12% | 10,900 | 94億6231万 | +5.2% | - | 0.22 |
03/22 | 863 | 865 | 844 | 850 | +0.59% | 22,100 | 94億7346万 | +5.46% | - | 0.22 |
03/18 | 839 | 859 | 834 | 845 | -0.82% | 35,700 | 94億1773万 | +5.1% | - | 0.22 |
03/17 | 839 | 852 | 829 | 852 | +1.91% | 23,000 | 94億9575万 | +6.1% | - | 0.22 |
03/16 | 838 | 838 | 818 | 836 | +0.84% | 15,300 | 93億1742万 | +4.37% | - | 0.21 |
03/15 | 832 | 842 | 824 | 829 | -0.36% | 21,500 | 92億3941万 | +3.75% | - | 0.21 |
03/14 | 819 | 835 | 818 | 832 | +2.46% | 24,300 | 92億7284万 | +4.39% | - | 0.21 |
03/11 | 805 | 823 | 798 | 812 | -0.12% | 21,900 | 90億4994万 | +2.14% | - | 0.21 |
03/10 | 760 | 813 | 759 | 813 | +9.42% | 34,900 | 90億6108万 | +2.39% | - | 0.21 |
03/09 | 751 | 764 | 743 | 743 | -2.24% | 33,600 | 82億8092万 | -6.19% | - | 0.19 |
03/08 | 778 | 778 | 751 | 760 | -2.31% | 19,500 | 84億7038万 | -4.16% | - | 0.19 |
03/07 | 785 | 789 | 772 | 778 | -0.77% | 57,200 | 86億7100万 | -2.02% | - | 0.2 |
03/04 | 782 | 793 | 772 | 784 | +0.38% | 18,800 | 87億3787万 | -1.13% | - | 0.2 |
03/03 | 781 | 802 | 777 | 781 | -1.76% | 19,800 | 87億443万 | -1.51% | - | 0.2 |
03/02 | 781 | 807 | 777 | 795 | +1.66% | 20,300 | 88億6047万 | +0.25% | - | 0.2 |
03/01 | 787 | 803 | 781 | 782 | -0.64% | 25,700 | 87億1558万 | -1.39% | - | 0.2 |
02/28 | 796 | 804 | 787 | 787 | -1.01% | 26,400 | 87億7131万 | -0.76% | - | 0.2 |
02/25 | 823 | 823 | 789 | 795 | -0.38% | 36,500 | 88億6047万 | +0.25% | - | 0.2 |
02/24 | 795 | 798 | 781 | 798 | +1.14% | 12,600 | 88億9390万 | +0.76% | - | 0.2 |
02/22 | 802 | 809 | 789 | 789 | -1.99% | 16,900 | 87億9360万 | -0.38% | - | 0.2 |
02/21 | 809 | 813 | 804 | 805 | -1.59% | 19,600 | 89億7192万 | +1.64% | - | 0.21 |
02/18 | 822 | 822 | 807 | 818 | -0.61% | 6,100 | 91億1681万 | +3.28% | - | 0.21 |
02/17 | 820 | 828 | 815 | 823 | +0.37% | 18,100 | 91億7253万 | +3.91% | - | 0.21 |
02/16 | 818 | 822 | 812 | 820 | +1.11% | 14,600 | 91億3910万 | +3.67% | - | 0.21 |
02/15 | 820 | 820 | 807 | 811 | -0.12% | 11,900 | 90億3879万 | +2.79% | - | 0.21 |
02/14 | 808 | 822 | 800 | 812 | +0.12% | 13,300 | 90億4994万 | +3.05% | - | 0.21 |
02/10 | 805 | 811 | 784 | 811 | +0.75% | 22,400 | 90億3879万 | +2.92% | - | 0.21 |
02/09 | 796 | 813 | 796 | 805 | +1.26% | 26,300 | 89億7192万 | +2.29% | - | 0.21 |
02/08 | 792 | 797 | 792 | 795 | +1.27% | 6,300 | 88億6047万 | +1.02% | - | 0.2 |
02/07 | 790 | 797 | 785 | 785 | -1.38% | 8,900 | 87億4902万 | -0.13% | - | 0.2 |
02/04 | 789 | 796 | 789 | 796 | +1.53% | 9,400 | 88億7161万 | +1.4% | - | 0.2 |
02/03 | 779 | 792 | 779 | 784 | 0% | 4,500 | 87億3787万 | 0% | - | 0.2 |
02/02 | 764 | 784 | 764 | 784 | +3.43% | 17,200 | 87億3787万 | 0% | - | 0.2 |
02/01 | 784 | 784 | 758 | 758 | -2.7% | 26,500 | 84億4809万 | -3.19% | - | 0.19 |
01/31 | 771 | 783 | 769 | 779 | +0.91% | 20,700 | 86億8214万 | -0.64% | - | 0.2 |
01/28 | 765 | 772 | 755 | 772 | +1.71% | 32,600 | 86億413万 | -1.53% | - | 0.2 |
01/27 | 788 | 794 | 754 | 759 | -2.69% | 31,600 | 84億5924万 | -3.31% | - | 0.19 |
01/26 | 782 | 793 | 778 | 780 | -0.38% | 26,600 | 86億9329万 | -0.64% | - | 0.2 |
01/25 | 794 | 794 | 776 | 783 | -1.39% | 12,600 | 87億2672万 | -0.38% | - | 0.2 |
01/24 | 792 | 800 | 790 | 794 | +0.13% | 19,100 | 88億4932万 | +0.89% | - | 0.2 |
01/21 | 772 | 793 | 770 | 793 | +1.8% | 21,700 | 88億3818万 | +0.63% | - | 0.2 |
01/20 | 767 | 786 | 767 | 779 | +1.56% | 24,000 | 86億8214万 | -1.02% | - | 0.2 |
01/19 | 785 | 794 | 767 | 767 | -2.91% | 44,100 | 85億4840万 | -2.66% | - | 0.2 |
01/18 | 808 | 808 | 779 | 790 | -1.62% | 26,500 | 88億474万 | +0.13% | - | 0.2 |
01/17 | 805 | 816 | 795 | 803 | -0.5% | 18,300 | 89億4963万 | +1.52% | - | 0.21 |
01/14 | 805 | 807 | 792 | 807 | +0.5% | 23,900 | 89億9421万 | +2.02% | - | 0.21 |
01/13 | 799 | 806 | 797 | 803 | +0.5% | 18,700 | 89億4963万 | +1.39% | - | 0.21 |
01/12 | 792 | 804 | 792 | 799 | +2.17% | 12,000 | 89億505万 | +1.01% | - | 0.2 |
01/11 | 790 | 790 | 778 | 782 | -1.01% | 25,900 | 87億1558万 | -1.14% | - | 0.2 |
01/07 | 793 | 804 | 790 | 790 | 0% | 18,300 | 88億474万 | -0.25% | - | 0.2 |
01/06 | 793 | 797 | 789 | 790 | -1.37% | 17,100 | 88億474万 | -0.13% | - | 0.2 |
01/05 | 786 | 802 | 786 | 801 | +1.39% | 13,700 | 89億2734万 | +1.39% | - | 0.2 |
01/04 | 781 | 794 | 781 | 790 | +1.41% | 18,100 | 88億474万 | +0.13% | - | 0.2 |
2021 |
12/30 | 772 | 785 | 772 | 779 | +0.91% | 11,800 | 86億8214万 | -1.27% | - | 0.2 |
12/29 | 774 | 785 | 767 | 772 | +0.52% | 50,700 | 86億413万 | -2.4% | - | 0.2 |
12/28 | 765 | 771 | 762 | 768 | +0.13% | 27,600 | 85億5955万 | -3.03% | - | 0.2 |
12/27 | 776 | 776 | 767 | 767 | -1.16% | 24,400 | 85億4840万 | -3.28% | - | 0.2 |
12/24 | 779 | 783 | 771 | 776 | 0% | 34,100 | 86億4871万 | -2.27% | - | 0.2 |
12/23 | 781 | 781 | 770 | 776 | +0.13% | 24,800 | 86億4871万 | -2.39% | - | 0.2 |
12/22 | 785 | 788 | 775 | 775 | -2.39% | 37,000 | 86億3756万 | -2.52% | - | 0.2 |
12/21 | 787 | 794 | 776 | 794 | +2.32% | 29,300 | 88億4932万 | -0.25% | - | 0.2 |
12/20 | 805 | 805 | 776 | 776 | -3.6% | 35,800 | 86億4871万 | -2.63% | - | 0.2 |
12/17 | 804 | 806 | 798 | 805 | 0% | 15,400 | 89億7192万 | +0.75% | - | 0.21 |
12/16 | 805 | 810 | 800 | 805 | +0.37% | 12,600 | 89億7192万 | +0.63% | - | 0.21 |
12/15 | 791 | 806 | 788 | 802 | +1.39% | 14,700 | 89億3848万 | +0.12% | - | 0.21 |
12/14 | 786 | 793 | 786 | 791 | -0.5% | 12,900 | 88億1589万 | -1.37% | - | 0.2 |
12/13 | 805 | 805 | 788 | 795 | -0.63% | 21,600 | 88億6047万 | -1.12% | - | 0.2 |
12/10 | 817 | 819 | 800 | 800 | -2.08% | 20,300 | 89億1619万 | -0.74% | - | 0.2 |
12/09 | 818 | 818 | 796 | 817 | -0.61% | 15,600 | 91億566万 | +0.99% | - | 0.21 |
12/08 | 823 | 823 | 804 | 822 | -0.12% | 14,400 | 91億6139万 | +1.36% | - | 0.21 |
12/07 | 798 | 823 | 793 | 823 | +4.71% | 30,700 | 91億7253万 | +1.11% | - | 0.21 |
12/06 | 794 | 806 | 786 | 786 | -2.24% | 30,600 | 87億6016万 | -3.68% | - | 0.2 |
12/03 | 786 | 807 | 786 | 804 | +2.42% | 15,600 | 89億6078万 | -1.95% | - | 0.21 |
12/02 | 768 | 796 | 768 | 785 | +1.03% | 17,300 | 87億4902万 | -4.73% | - | 0.2 |
12/01 | 766 | 785 | 763 | 777 | +2.24% | 19,300 | 86億5985万 | -6.39% | - | 0.2 |
11/30 | 786 | 793 | 760 | 760 | -2.69% | 24,900 | 84億7038万 | -9.09% | - | 0.19 |
11/29 | 795 | 795 | 781 | 781 | -2.13% | 26,100 | 87億443万 | -7.24% | - | 0.2 |
11/26 | 815 | 815 | 789 | 798 | -1.72% | 25,500 | 88億9390万 | -5.79% | - | 0.2 |
11/25 | 803 | 815 | 803 | 812 | +0.5% | 11,800 | 90億4994万 | -4.69% | - | 0.21 |