PBR
2022/05/27~2022/10/20
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 |
10/20 | 574 | 576 | 565 | 565 | -1.4% | 19,400 | 62億9706万 | -3.42% | - | 0.15 |
10/19 | 574 | 581 | 570 | 573 | +0.53% | 18,400 | 63億8622万 | -2.39% | - | 0.16 |
10/18 | 569 | 574 | 566 | 570 | +1.24% | 11,200 | 63億5279万 | -3.23% | - | 0.16 |
10/17 | 565 | 571 | 560 | 563 | 0% | 21,700 | 62億7477万 | -4.74% | - | 0.15 |
10/14 | 574 | 574 | 560 | 563 | +1.08% | 15,700 | 62億7477万 | -5.06% | - | 0.15 |
10/13 | 577 | 577 | 555 | 557 | -2.62% | 33,900 | 62億790万 | -6.54% | - | 0.15 |
10/12 | 572 | 578 | 566 | 572 | +0.53% | 18,100 | 63億7508万 | -4.51% | - | 0.16 |
10/11 | 578 | 580 | 567 | 569 | -3.23% | 20,900 | 63億4164万 | -5.48% | - | 0.16 |
10/07 | 581 | 592 | 581 | 588 | -0.17% | 12,400 | 65億5340万 | -2.81% | - | 0.16 |
10/06 | 582 | 591 | 580 | 589 | +0.34% | 13,700 | 65億6455万 | -2.97% | - | 0.16 |
10/05 | 592 | 592 | 579 | 587 | -0.51% | 15,200 | 65億4226万 | -3.77% | - | 0.16 |
10/04 | 570 | 590 | 570 | 590 | +5.17% | 33,700 | 65億7569万 | -3.59% | - | 0.16 |
10/03 | 582 | 630 | 556 | 561 | -1.92% | 265,100 | 62億5248万 | -8.78% | - | 0.15 |
09/30 | 594 | 594 | 572 | 572 | -4.83% | 11,900 | 63億7508万 | -7.59% | - | 0.16 |
09/29 | 584 | 601 | 584 | 601 | +2.91% | 14,600 | 66億9829万 | -3.38% | - | 0.16 |
09/28 | 570 | 584 | 560 | 584 | +1.74% | 21,200 | 65億882万 | -6.41% | - | 0.16 |
09/27 | 586 | 586 | 572 | 574 | -1.37% | 18,500 | 63億9737万 | -8.6% | - | 0.16 |
09/26 | 606 | 606 | 580 | 582 | -2.51% | 38,900 | 64億8653万 | -7.91% | - | 0.16 |
09/22 | 606 | 609 | 597 | 597 | -1.32% | 33,600 | 66億5371万 | -6.13% | - | 0.16 |
09/21 | 603 | 605 | 601 | 605 | 0% | 13,000 | 67億4287万 | -5.32% | - | 0.17 |
09/20 | 609 | 615 | 605 | 605 | 0% | 10,700 | 67億4287万 | -5.91% | - | 0.17 |
09/16 | 609 | 613 | 605 | 605 | -1.14% | 16,200 | 67億4287万 | -6.35% | - | 0.17 |
09/15 | 618 | 619 | 609 | 612 | -1.45% | 18,600 | 68億2089万 | -5.85% | - | 0.17 |
09/14 | 621 | 623 | 615 | 621 | -0.16% | 14,300 | 69億2119万 | -4.75% | - | 0.17 |
09/13 | 617 | 624 | 617 | 622 | +0.81% | 21,200 | 69億3234万 | -4.89% | - | 0.17 |
09/12 | 621 | 625 | 616 | 617 | -0.48% | 25,100 | 68億7661万 | -5.95% | - | 0.17 |
09/09 | 621 | 625 | 620 | 620 | -0.16% | 19,600 | 69億1005万 | -5.78% | - | 0.17 |
09/08 | 627 | 629 | 621 | 621 | +0.16% | 23,700 | 69億2119万 | -5.91% | - | 0.17 |
09/07 | 629 | 629 | 620 | 620 | -1.43% | 33,100 | 69億1005万 | -6.34% | - | 0.17 |
09/06 | 637 | 637 | 626 | 629 | -0.32% | 15,200 | 70億1036万 | -5.27% | - | 0.17 |
09/05 | 635 | 636 | 631 | 631 | -1.71% | 19,200 | 70億3265万 | -5.26% | - | 0.17 |
09/02 | 642 | 646 | 635 | 642 | 0% | 15,400 | 71億5524万 | -3.75% | - | 0.18 |
09/01 | 643 | 644 | 640 | 642 | -0.93% | 22,400 | 71億5524万 | -4.04% | - | 0.18 |
08/31 | 647 | 650 | 643 | 648 | -0.61% | 9,800 | 72億2212万 | -3.28% | - | 0.18 |
08/30 | 647 | 652 | 643 | 652 | +0.15% | 15,400 | 72億6670万 | -2.83% | - | 0.18 |
08/29 | 651 | 654 | 647 | 651 | -1.36% | 26,900 | 72億5555万 | -3.13% | - | 0.18 |
08/26 | 665 | 679 | 659 | 660 | 0% | 25,300 | 73億5586万 | -1.93% | - | 0.18 |
08/25 | 658 | 660 | 654 | 660 | +1.38% | 10,900 | 73億5586万 | -2.08% | - | 0.18 |
08/24 | 655 | 660 | 643 | 651 | -0.61% | 36,800 | 72億5555万 | -3.56% | - | 0.18 |
08/23 | 673 | 673 | 653 | 655 | -3.39% | 45,900 | 73億13万 | -3.11% | - | 0.18 |
08/22 | 674 | 678 | 667 | 678 | +0.59% | 11,900 | 75億5647万 | +0.3% | - | 0.19 |
08/19 | 675 | 678 | 667 | 674 | -0.44% | 17,200 | 75億1189万 | -0.15% | - | 0.18 |
08/18 | 681 | 681 | 676 | 677 | -1.6% | 7,600 | 75億4533万 | +0.15% | - | 0.19 |
08/17 | 681 | 699 | 681 | 688 | +0.58% | 23,900 | 76億6793万 | +1.78% | - | 0.19 |
08/16 | 683 | 688 | 683 | 684 | -0.29% | 15,000 | 76億2335万 | +1.03% | - | 0.19 |
08/15 | 698 | 705 | 681 | 686 | -2.14% | 15,800 | 76億4564万 | +1.33% | - | 0.19 |
08/12 | 682 | 701 | 679 | 701 | +3.55% | 48,500 | 78億1281万 | +3.55% | - | 0.19 |
08/10 | 663 | 679 | 661 | 677 | +1.2% | 21,900 | 75億4533万 | 0% | - | 0.19 |
08/09 | 680 | 680 | 656 | 669 | -1.47% | 19,700 | 74億5617万 | -1.47% | - | 0.18 |
08/08 | 658 | 679 | 652 | 679 | +2.72% | 26,100 | 75億6762万 | -0.15% | - | 0.19 |
08/05 | 667 | 668 | 658 | 661 | -2.22% | 13,300 | 73億6700万 | -3.08% | - | 0.18 |
08/04 | 667 | 676 | 659 | 676 | +2.89% | 23,400 | 75億3418万 | -1.31% | - | 0.18 |
08/03 | 665 | 669 | 652 | 657 | -1.35% | 19,300 | 73億2242万 | -4.51% | - | 0.18 |
08/02 | 675 | 681 | 666 | 666 | -1.91% | 12,700 | 74億2273万 | -3.76% | - | 0.18 |
08/01 | 671 | 679 | 668 | 679 | +1.19% | 18,000 | 75億6762万 | -2.3% | - | 0.19 |
07/29 | 677 | 680 | 668 | 671 | 0% | 13,000 | 74億7846万 | -3.87% | - | 0.18 |
07/28 | 673 | 677 | 662 | 671 | +0.15% | 34,100 | 74億7846万 | -4.28% | - | 0.18 |
07/27 | 676 | 678 | 670 | 670 | -1.18% | 7,300 | 74億6731万 | -4.69% | - | 0.18 |
07/26 | 678 | 685 | 674 | 678 | -0.59% | 21,100 | 75億5647万 | -3.97% | - | 0.19 |
07/25 | 675 | 682 | 670 | 682 | +1.04% | 21,200 | 76億105万 | -3.4% | - | 0.19 |
07/22 | 686 | 686 | 673 | 675 | -2.74% | 24,700 | 75億2304万 | -4.53% | - | 0.18 |
07/21 | 678 | 694 | 673 | 694 | +1.91% | 19,400 | 77億3480万 | -1.98% | - | 0.19 |
07/20 | 672 | 681 | 670 | 681 | +2.87% | 18,100 | 75億8991万 | -3.81% | - | 0.19 |
07/19 | 660 | 665 | 653 | 662 | +0.91% | 20,500 | 73億7815万 | -6.63% | - | 0.18 |
07/15 | 665 | 668 | 652 | 656 | -1.8% | 45,300 | 73億1128万 | -7.87% | - | 0.18 |
07/14 | 686 | 691 | 668 | 668 | -2.91% | 37,500 | 74億4502万 | -6.57% | - | 0.18 |
07/13 | 686 | 691 | 685 | 688 | +0.29% | 21,900 | 76億6793万 | -4.31% | - | 0.19 |
07/12 | 706 | 706 | 684 | 686 | -3.38% | 30,000 | 76億4564万 | -4.99% | - | 0.19 |
07/11 | 696 | 710 | 695 | 710 | +3.05% | 42,000 | 79億1312万 | -2.07% | - | 0.19 |
07/08 | 690 | 703 | 689 | 689 | -0.29% | 40,000 | 76億7907万 | -5.1% | - | 0.19 |
07/07 | 701 | 702 | 690 | 691 | -1.14% | 26,300 | 77億136万 | -5.21% | - | 0.19 |
07/06 | 708 | 710 | 697 | 699 | -0.85% | 24,500 | 77億9052万 | -4.38% | - | 0.19 |
07/05 | 716 | 725 | 696 | 705 | +0.57% | 41,600 | 78億5740万 | -3.95% | - | 0.19 |
07/04 | 735 | 735 | 701 | 701 | -2.91% | 34,800 | 78億1281万 | -4.76% | - | 0.19 |
07/01 | 742 | 746 | 722 | 722 | -3.48% | 19,300 | 80億4686万 | -2.3% | - | 0.2 |
06/30 | 740 | 753 | 740 | 748 | +0.13% | 14,400 | 83億3664万 | +0.94% | - | 0.2 |
06/29 | 740 | 756 | 738 | 747 | -1.06% | 21,600 | 83億2550万 | +0.81% | - | 0.2 |
06/28 | 746 | 755 | 734 | 755 | -0.13% | 15,500 | 84億1466万 | +1.75% | - | 0.21 |
06/27 | 757 | 757 | 736 | 756 | +1.34% | 14,400 | 84億2580万 | +1.89% | - | 0.21 |
06/24 | 758 | 759 | 740 | 746 | -1.19% | 25,700 | 83億1435万 | +0.27% | - | 0.2 |
06/23 | 728 | 755 | 728 | 755 | +4.72% | 36,900 | 84億1466万 | +1.34% | - | 0.21 |
06/22 | 731 | 734 | 716 | 721 | -0.41% | 25,600 | 80億3572万 | -3.35% | - | 0.2 |
06/21 | 700 | 725 | 699 | 724 | +3.87% | 21,300 | 80億6916万 | -3.34% | - | 0.2 |
06/20 | 701 | 706 | 680 | 697 | +0.14% | 35,200 | 77億6823万 | -7.19% | - | 0.19 |
06/17 | 699 | 707 | 695 | 696 | -1.69% | 21,200 | 77億5709万 | -7.81% | - | 0.19 |
06/16 | 709 | 715 | 705 | 708 | +1.87% | 12,300 | 78億9083万 | -6.6% | - | 0.19 |
06/15 | 708 | 713 | 695 | 695 | -1.84% | 19,200 | 77億4594万 | -8.67% | - | 0.19 |
06/14 | 718 | 720 | 708 | 708 | -1.53% | 31,800 | 78億9083万 | -7.33% | - | 0.19 |
06/13 | 745 | 745 | 716 | 719 | -3.88% | 61,500 | 80億1343万 | -6.26% | - | 0.2 |
06/10 | 752 | 755 | 747 | 748 | -1.58% | 15,800 | 83億3664万 | -2.86% | - | 0.2 |
06/09 | 758 | 766 | 756 | 760 | -0.39% | 11,500 | 84億7038万 | -1.68% | - | 0.21 |
06/08 | 758 | 765 | 755 | 763 | +1.6% | 20,000 | 85億382万 | -1.42% | - | 0.21 |
06/07 | 749 | 756 | 748 | 751 | +0.27% | 7,700 | 83億7008万 | -3.1% | - | 0.21 |
06/06 | 751 | 757 | 749 | 749 | -0.27% | 11,300 | 83億4779万 | -3.48% | - | 0.2 |
06/03 | 760 | 760 | 751 | 751 | -0.4% | 15,700 | 83億7008万 | -3.47% | - | 0.21 |
06/02 | 761 | 767 | 747 | 754 | -1.05% | 32,500 | 84億351万 | -3.33% | - | 0.21 |
06/01 | 759 | 767 | 759 | 762 | 0% | 13,700 | 84億9267万 | -2.56% | - | 0.21 |
05/31 | 771 | 774 | 759 | 762 | -1.17% | 13,500 | 84億9267万 | -2.81% | - | 0.21 |
05/30 | 787 | 787 | 771 | 771 | -0.52% | 22,100 | 85億9298万 | -1.78% | - | 0.21 |
05/27 | 778 | 778 | 768 | 775 | +1.57% | 7,300 | 86億3756万 | -1.27% | - | 0.21 |