PBR
2022/02/08～2022/07/06
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 |
| 07/06 | 749 | 754 | 738 | 745 | -0.53% | 2,000 | 46億9797万 | -1.84% | 3.44 | 0.5 |
| 07/05 | 770 | 771 | 748 | 749 | -2.85% | 5,000 | 47億2319万 | -1.45% | 3.46 | 0.51 |
| 07/04 | 762 | 782 | 756 | 771 | +3.21% | 7,000 | 48億6192万 | +1.45% | 3.56 | 0.52 |
| 07/01 | 747 | 747 | 735 | 747 | 0% | 5,400 | 47億1058万 | -1.58% | 3.45 | 0.51 |
| 06/30 | 760 | 770 | 731 | 747 | -1.71% | 7,500 | 47億1058万 | -1.71% | 3.45 | 0.51 |
| 06/29 | 759 | 760 | 759 | 760 | +0.13% | 300 | 47億9256万 | 0% | 3.51 | 0.51 |
| 06/28 | 738 | 770 | 738 | 759 | +2.57% | 4,400 | 47億8625万 | -0.13% | 3.51 | 0.51 |
| 06/27 | 738 | 741 | 738 | 740 | +0.27% | 1,000 | 46億6644万 | -2.63% | 3.42 | 0.5 |
| 06/24 | 738 | 744 | 734 | 738 | -0.81% | 2,900 | 46億5382万 | -2.89% | 3.41 | 0.5 |
| 06/23 | 746 | 746 | 744 | 744 | -0.27% | 800 | 46億9166万 | -1.98% | 3.44 | 0.5 |
| 06/22 | 738 | 751 | 738 | 746 | 0% | 5,300 | 47億427万 | -1.45% | 3.45 | 0.5 |
| 06/21 | 737 | 750 | 737 | 746 | +0.95% | 6,300 | 47億427万 | -1.32% | 3.45 | 0.5 |
| 06/20 | 748 | 763 | 727 | 739 | -1.2% | 4,600 | 46億6013万 | -2.12% | 3.41 | 0.5 |
| 06/17 | 748 | 766 | 740 | 748 | -1.97% | 4,900 | 47億1688万 | -0.8% | 3.46 | 0.51 |
| 06/16 | 770 | 779 | 763 | 763 | -0.52% | 600 | 48億1147万 | +1.33% | 3.53 | 0.52 |
| 06/15 | 777 | 777 | 767 | 767 | +0.52% | 1,100 | 48億3670万 | +2.13% | 3.54 | 0.52 |
| 06/14 | 767 | 767 | 758 | 763 | -0.91% | 6,800 | 48億1147万 | +2.14% | 3.53 | 0.52 |
| 06/13 | 775 | 775 | 770 | 770 | -0.77% | 1,500 | 48億5562万 | +3.49% | 3.56 | 0.52 |
| 06/10 | 778 | 778 | 770 | 776 | -0.26% | 1,600 | 48億9345万 | +4.86% | 3.59 | 0.52 |
| 06/09 | 780 | 780 | 776 | 778 | +0.13% | 3,200 | 49億606万 | +5.71% | 3.59 | 0.53 |
| 06/08 | 771 | 777 | 771 | 777 | +0.78% | 1,000 | 48億9976万 | +6.15% | 3.59 | 0.53 |
| 06/07 | 773 | 788 | 766 | 771 | -1.78% | 4,800 | 48億6192万 | +5.91% | 3.56 | 0.52 |
| 06/06 | 784 | 785 | 781 | 785 | +0.38% | 1,700 | 49億5021万 | +8.43% | 3.63 | 0.53 |
| 06/03 | 776 | 782 | 767 | 782 | +1.96% | 3,700 | 49億3129万 | +8.61% | 3.61 | 0.53 |
| 06/02 | 754 | 768 | 754 | 767 | +1.19% | 2,000 | 48億3670万 | +7.12% | 3.54 | 0.52 |
| 06/01 | 764 | 764 | 758 | 758 | +0.26% | 500 | 47億7994万 | +6.46% | 3.5 | 0.51 |
| 05/31 | 761 | 766 | 748 | 756 | -0.53% | 1,600 | 47億6733万 | +6.63% | 3.49 | 0.51 |
| 05/30 | 761 | 767 | 759 | 760 | +0.26% | 4,500 | 47億9256万 | +7.8% | 3.51 | 0.51 |
| 05/27 | 760 | 760 | 751 | 758 | +0.8% | 1,000 | 47億7994万 | +8.13% | 3.5 | 0.51 |
| 05/26 | 748 | 765 | 740 | 752 | -0.4% | 7,400 | 47億4211万 | +7.74% | 3.47 | 0.51 |
| 05/25 | 755 | 755 | 755 | 755 | +0.8% | 100 | 47億6103万 | +8.63% | 3.49 | 0.51 |
| 05/24 | 749 | 754 | 735 | 749 | +0.54% | 6,300 | 47億2319万 | +8.24% | 3.46 | 0.51 |
| 05/23 | 725 | 745 | 723 | 745 | +4.05% | 10,000 | 46億9797万 | +8.13% | 3.44 | 0.5 |
| 05/20 | 720 | 723 | 716 | 716 | +0.85% | 1,400 | 45億1509万 | +4.37% | 3.31 | 0.48 |
| 05/19 | 708 | 710 | 703 | 710 | -0.7% | 1,100 | 44億7726万 | +3.8% | 3.28 | 0.48 |
| 05/18 | 716 | 720 | 715 | 715 | -0.69% | 1,000 | 45億879万 | +4.84% | 3.3 | 0.48 |
| 05/17 | 718 | 724 | 711 | 720 | +0.98% | 2,000 | 45億4032万 | +5.88% | 3.33 | 0.49 |
| 05/16 | 727 | 727 | 710 | 713 | -0.28% | 13,000 | 44億9617万 | +5.16% | 3.29 | 0.48 |
| 05/13 | 715 | 721 | 714 | 715 | +0.85% | 8,900 | 45億879万 | +5.77% | 3.3 | 0.48 |
| 05/12 | 721 | 722 | 703 | 709 | +3.65% | 19,700 | 44億7095万 | +5.19% | 3.28 | 0.48 |
| 05/11 | 676 | 684 | 676 | 684 | +1.94% | 3,600 | 43億1330万 | +1.63% | 3.16 | 0.46 |
| 05/10 | 682 | 682 | 671 | 671 | +0.45% | 900 | 42億3132万 | -0.3% | 3.1 | 0.45 |
| 05/09 | 672 | 674 | 668 | 668 | -2.2% | 2,700 | 42億1240万 | -0.74% | 3.09 | 0.45 |
| 05/06 | 673 | 683 | 671 | 683 | +1.49% | 2,600 | 43億699万 | +1.34% | 3.16 | 0.46 |
| 05/02 | 673 | 679 | 673 | 673 | -0.44% | 1,700 | 42億4393万 | -0.3% | 3.11 | 0.46 |
| 04/28 | 678 | 685 | 674 | 676 | -0.44% | 4,300 | 42億6285万 | 0% | 3.12 | 0.46 |
| 04/27 | 678 | 680 | 666 | 679 | -0.29% | 2,400 | 42億8177万 | +0.3% | 3.14 | 0.46 |
| 04/26 | 680 | 683 | 674 | 681 | +0.74% | 1,800 | 42億9438万 | +0.44% | 3.15 | 0.46 |
| 04/25 | 665 | 680 | 665 | 676 | -0.88% | 4,600 | 42億6285万 | -0.44% | 3.12 | 0.46 |
| 04/22 | 675 | 682 | 672 | 682 | +2.25% | 2,100 | 43億69万 | +0.44% | 3.15 | 0.46 |
| 04/21 | 670 | 676 | 667 | 667 | 0% | 500 | 42億610万 | -1.77% | 3.08 | 0.45 |
| 04/20 | 672 | 672 | 667 | 667 | -0.74% | 200 | 42億610万 | -1.77% | 3.08 | 0.45 |
| 04/19 | 680 | 680 | 672 | 672 | -1.18% | 2,200 | 42億3763万 | -1.18% | 3.11 | 0.45 |
| 04/18 | 670 | 680 | 670 | 680 | +0.15% | 600 | 42億8808万 | 0% | 3.14 | 0.46 |
| 04/15 | 683 | 683 | 679 | 679 | -0.15% | 1,600 | 42億8177万 | 0% | 3.14 | 0.46 |
| 04/14 | 668 | 680 | 668 | 680 | +2.1% | 1,300 | 42億8808万 | +0.15% | 3.14 | 0.46 |
| 04/13 | 669 | 669 | 666 | 666 | -0.45% | 300 | 41億9979万 | -1.91% | 3.08 | 0.45 |
| 04/12 | 669 | 669 | 669 | 669 | +0.45% | 300 | 42億1871万 | -1.62% | 3.09 | 0.45 |
| 04/11 | 664 | 666 | 664 | 666 | +0.76% | 1,400 | 41億9979万 | -2.06% | 3.08 | 0.45 |
| 04/08 | 674 | 674 | 661 | 661 | -1.2% | 3,100 | 41億6826万 | -2.94% | 3.05 | 0.45 |
| 04/07 | 663 | 670 | 657 | 669 | +0.9% | 1,200 | 42億1871万 | -1.91% | 3.09 | 0.45 |
| 04/06 | 669 | 669 | 659 | 663 | 0% | 1,500 | 41億8087万 | -2.93% | 3.06 | 0.45 |
| 04/05 | 675 | 675 | 654 | 663 | -1.78% | 2,800 | 41億8087万 | -3.07% | 3.06 | 0.45 |
| 04/04 | 671 | 675 | 670 | 675 | +0.6% | 800 | 42億5655万 | -1.6% | 3.12 | 0.46 |
| 04/01 | 670 | 671 | 657 | 671 | -0.74% | 5,400 | 42億3132万 | -2.33% | 3.1 | 0.45 |
| 03/31 | 684 | 684 | 676 | 676 | -0.59% | 300 | 42億6285万 | -1.74% | 2.71 | 0.51 |
| 03/30 | 700 | 700 | 678 | 680 | -3.13% | 4,000 | 42億8808万 | -1.31% | 2.73 | 0.51 |
| 03/29 | 710 | 710 | 702 | 702 | -0.14% | 4,500 | 44億2681万 | +1.74% | 2.81 | 0.53 |
| 03/28 | 708 | 715 | 703 | 703 | 0% | 4,800 | 44億3311万 | +1.74% | 2.82 | 0.53 |
| 03/25 | 698 | 705 | 698 | 703 | +1.44% | 1,200 | 44億3311万 | +1.74% | 2.82 | 0.53 |
| 03/24 | 695 | 709 | 680 | 693 | -1.7% | 13,400 | 43億7005万 | +0.14% | 2.78 | 0.52 |
| 03/23 | 706 | 708 | 700 | 705 | +0.43% | 3,100 | 44億4573万 | +1.73% | 2.83 | 0.53 |
| 03/22 | 698 | 707 | 697 | 702 | +2.03% | 6,700 | 44億2681万 | +1.3% | 2.81 | 0.53 |
| 03/18 | 680 | 690 | 680 | 688 | +1.18% | 8,000 | 43億3852万 | -0.86% | 2.76 | 0.52 |
| 03/17 | 679 | 680 | 677 | 680 | +1.19% | 2,400 | 42億8808万 | -2.3% | 2.73 | 0.51 |
| 03/16 | 671 | 672 | 671 | 672 | +0.3% | 800 | 42億3763万 | -3.59% | 2.69 | 0.51 |
| 03/15 | 678 | 678 | 670 | 670 | -0.89% | 4,600 | 42億2502万 | -4.15% | 2.69 | 0.5 |
| 03/14 | 673 | 676 | 673 | 676 | +0.6% | 800 | 42億6285万 | -3.29% | 2.71 | 0.51 |
| 03/11 | 673 | 673 | 671 | 672 | -0.44% | 4,200 | 42億3763万 | -3.72% | 2.69 | 0.51 |
| 03/10 | 677 | 684 | 675 | 675 | -0.3% | 4,400 | 42億5655万 | -3.3% | 2.71 | 0.51 |
| 03/09 | 677 | 678 | 666 | 677 | -0.44% | 8,500 | 42億6916万 | -2.87% | 2.71 | 0.51 |
| 03/08 | 676 | 690 | 671 | 680 | +0.15% | 4,000 | 42億8808万 | -2.3% | 2.73 | 0.51 |
| 03/07 | 686 | 687 | 675 | 679 | -1.02% | 6,900 | 42億8177万 | -2.3% | 2.72 | 0.51 |
| 03/04 | 708 | 708 | 686 | 686 | -2% | 6,700 | 43億2591万 | -1.15% | 2.75 | 0.52 |
| 03/03 | 702 | 702 | 700 | 700 | +1.16% | 400 | 44億1420万 | +1.01% | 2.81 | 0.53 |
| 03/02 | 700 | 700 | 692 | 692 | 0% | 2,100 | 43億6375万 | +0.14% | 2.77 | 0.52 |
| 03/01 | 700 | 700 | 689 | 692 | -0.57% | 3,000 | 43億6375万 | +0.14% | 2.77 | 0.52 |
| 02/28 | 692 | 698 | 689 | 696 | -0.14% | 11,600 | 43億8897万 | +0.87% | 2.79 | 0.52 |
| 02/25 | 695 | 700 | 695 | 697 | +0.29% | 3,000 | 43億9528万 | +1.16% | 2.79 | 0.52 |
| 02/24 | 710 | 710 | 695 | 695 | -2.25% | 4,900 | 43億8267万 | +1.02% | 2.79 | 0.52 |
| 02/22 | 711 | 711 | 709 | 711 | -0.7% | 1,100 | 44億8356万 | +3.49% | 2.85 | 0.54 |
| 02/21 | 716 | 716 | 716 | 716 | +0.85% | 400 | 45億1509万 | +4.37% | 2.87 | 0.54 |
| 02/18 | 715 | 715 | 710 | 710 | -0.7% | 500 | 44億7726万 | +3.65% | 2.85 | 0.53 |
| 02/17 | 711 | 715 | 711 | 715 | +0.14% | 500 | 45億879万 | +4.69% | 2.87 | 0.54 |
| 02/16 | 722 | 722 | 714 | 714 | -0.83% | 2,100 | 45億248万 | +4.69% | 2.86 | 0.54 |
| 02/15 | 725 | 725 | 695 | 720 | -0.28% | 4,300 | 45億4032万 | +5.88% | 2.89 | 0.54 |
| 02/14 | 710 | 723 | 707 | 722 | -0.14% | 4,700 | 45億5293万 | +6.49% | 2.89 | 0.54 |
| 02/10 | 720 | 726 | 720 | 723 | +0.28% | 6,800 | 45億5923万 | +6.95% | 2.9 | 0.54 |
| 02/09 | 720 | 721 | 715 | 721 | +0.14% | 2,700 | 45億4662万 | +6.97% | 2.89 | 0.54 |
| 02/08 | 720 | 721 | 711 | 720 | +0.28% | 6,600 | 45億4032万 | +7.14% | 2.89 | 0.54 |
