PBR
2022/07/29~2022/12/29
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 |
12/29 | 827 | 827 | 787 | 814 | -3.1% | 3,000 | 51億3308万 | -4.35% | 3.76 | 0.55 |
12/28 | 831 | 846 | 815 | 840 | +1.08% | 2,300 | 52億9704万 | -1.18% | 3.88 | 0.57 |
12/27 | 831 | 831 | 831 | 831 | -0.12% | 200 | 52億4028万 | -2.12% | 3.84 | 0.56 |
12/26 | 840 | 840 | 817 | 832 | -2.35% | 1,900 | 52億4659万 | -1.77% | 3.84 | 0.56 |
12/23 | 884 | 884 | 852 | 852 | -3.62% | 3,800 | 53億7271万 | +0.95% | 3.94 | 0.58 |
12/22 | 844 | 884 | 844 | 884 | +5.49% | 13,900 | 55億7450万 | +5.24% | 4.08 | 0.6 |
12/21 | 827 | 846 | 827 | 838 | -0.36% | 1,200 | 52億8442万 | +0.48% | 3.87 | 0.57 |
12/20 | 831 | 855 | 831 | 841 | +0.96% | 1,300 | 53億334万 | +1.2% | 3.89 | 0.57 |
12/19 | 830 | 841 | 830 | 833 | 0% | 2,700 | 52億5289万 | +0.73% | 3.85 | 0.56 |
12/16 | 832 | 834 | 830 | 833 | +0.12% | 1,900 | 52億5289万 | +1.09% | 3.85 | 0.56 |
12/15 | 842 | 845 | 832 | 832 | -0.12% | 3,300 | 52億4659万 | +1.46% | 3.84 | 0.56 |
12/14 | 846 | 846 | 827 | 833 | -1.54% | 3,500 | 52億5289万 | +1.96% | 3.85 | 0.56 |
12/13 | 869 | 871 | 815 | 846 | -2.76% | 6,000 | 53億3487万 | +4.06% | 3.91 | 0.57 |
12/12 | 892 | 892 | 870 | 870 | -1.92% | 3,600 | 54億8622万 | +7.54% | 4.02 | 0.59 |
12/09 | 892 | 892 | 883 | 887 | -0.11% | 2,300 | 55億9342万 | +10.32% | 4.1 | 0.6 |
12/08 | 881 | 888 | 881 | 888 | +0.57% | 600 | 55億9972万 | +11.28% | 4.1 | 0.6 |
12/07 | 891 | 891 | 883 | 883 | -1.23% | 800 | 55億6819万 | +11.49% | 4.08 | 0.6 |
12/06 | 873 | 900 | 873 | 894 | +1.82% | 4,200 | 56億3756万 | +13.6% | 4.13 | 0.6 |
12/05 | 871 | 886 | 871 | 878 | +1.04% | 4,500 | 55億3666万 | +12.42% | 4.06 | 0.59 |
12/02 | 869 | 869 | 854 | 869 | -1.36% | 1,400 | 54億7991万 | +11.98% | 4.02 | 0.59 |
12/01 | 870 | 885 | 865 | 881 | +1.85% | 12,200 | 55億5558万 | +14.27% | 4.07 | 0.6 |
11/30 | 840 | 906 | 840 | 865 | +3.22% | 32,900 | 54億5469万 | +13.07% | 4 | 0.59 |
11/29 | 815 | 850 | 815 | 838 | +3.71% | 14,500 | 52億8442万 | +10.26% | 3.87 | 0.57 |
11/28 | 784 | 813 | 784 | 808 | +1.13% | 12,500 | 50億9524万 | +6.88% | 3.73 | 0.55 |
11/25 | 799 | 799 | 799 | 799 | -0.37% | 200 | 50億3849万 | +6.25% | 3.69 | 0.54 |
11/24 | 797 | 802 | 781 | 802 | +0.63% | 5,500 | 50億5741万 | +6.93% | 3.71 | 0.54 |
11/22 | 785 | 797 | 784 | 797 | +1.53% | 4,100 | 50億2588万 | +6.55% | 3.68 | 0.54 |
11/21 | 768 | 785 | 764 | 785 | +3.02% | 8,600 | 49億5021万 | +5.37% | 3.63 | 0.53 |
11/18 | 740 | 762 | 740 | 762 | +2.28% | 9,900 | 48億517万 | +2.56% | 3.52 | 0.52 |
11/17 | 750 | 750 | 745 | 745 | -0.67% | 800 | 46億9797万 | +0.54% | 3.44 | 0.5 |
11/16 | 760 | 760 | 747 | 750 | -1.32% | 1,100 | 47億2950万 | +1.35% | 3.47 | 0.51 |
11/15 | 749 | 762 | 748 | 760 | +1.47% | 3,300 | 47億9256万 | +2.84% | 3.51 | 0.51 |
11/14 | 741 | 749 | 741 | 749 | +1.08% | 900 | 47億2319万 | +1.63% | 3.46 | 0.51 |
11/11 | 741 | 741 | 741 | 741 | -0.8% | 600 | 46億7274万 | +0.82% | 3.42 | 0.5 |
11/10 | 747 | 747 | 747 | 747 | +0.67% | 100 | 47億1058万 | +1.77% | 3.45 | 0.51 |
11/09 | 745 | 745 | 742 | 742 | -0.8% | 700 | 46億7905万 | +1.37% | 3.43 | 0.5 |
11/08 | 748 | 748 | 748 | 748 | +0.94% | 200 | 47億1688万 | +2.33% | 3.46 | 0.51 |
11/07 | 749 | 749 | 740 | 741 | -1.07% | 1,900 | 46億7274万 | +1.65% | 3.42 | 0.5 |
11/04 | 752 | 752 | 749 | 749 | +1.35% | 2,600 | 47億2319万 | +2.74% | 3.46 | 0.51 |
11/02 | 739 | 740 | 739 | 739 | 0% | 800 | 46億6013万 | +1.51% | 3.41 | 0.5 |
11/01 | 738 | 743 | 738 | 739 | -1.47% | 1,300 | 46億6013万 | +1.65% | 3.41 | 0.5 |
10/31 | 737 | 754 | 731 | 750 | +0.4% | 2,700 | 47億2950万 | +3.02% | 3.47 | 0.51 |
10/28 | 740 | 750 | 740 | 747 | +0.95% | 1,400 | 47億1058万 | +2.75% | 3.45 | 0.51 |
10/27 | 731 | 745 | 731 | 740 | 0% | 1,300 | 46億6644万 | +1.79% | 3.42 | 0.5 |
10/25 | 746 | 746 | 740 | 740 | +0.68% | 700 | 46億6644万 | +1.79% | 3.42 | 0.5 |
10/24 | 733 | 735 | 733 | 735 | -0.27% | 300 | 46億3491万 | +1.24% | 3.4 | 0.5 |
10/21 | 725 | 737 | 725 | 737 | -0.27% | 1,100 | 46億4752万 | +1.66% | 3.41 | 0.5 |
10/20 | 723 | 739 | 723 | 739 | +2.64% | 2,200 | 46億6013万 | +1.93% | 3.41 | 0.5 |
10/19 | 740 | 740 | 720 | 720 | -2.83% | 3,800 | 45億4032万 | -0.55% | 3.33 | 0.49 |
10/17 | 732 | 745 | 730 | 741 | -0.54% | 2,800 | 46億7274万 | +2.35% | 3.42 | 0.5 |
10/14 | 743 | 745 | 731 | 745 | +2.34% | 1,100 | 46億9797万 | +2.9% | 3.44 | 0.5 |
10/13 | 724 | 728 | 722 | 728 | -0.41% | 1,400 | 45億9076万 | +0.55% | 3.36 | 0.49 |
10/07 | 732 | 732 | 727 | 731 | +0.14% | 2,800 | 46億968万 | +0.83% | 3.38 | 0.49 |
10/06 | 719 | 730 | 710 | 730 | +2.1% | 6,700 | 46億338万 | +0.55% | 3.37 | 0.49 |
10/05 | 715 | 715 | 715 | 715 | -0.42% | 100 | 45億879万 | -1.52% | 3.3 | 0.48 |
10/04 | 715 | 718 | 710 | 718 | +0.56% | 2,100 | 45億2770万 | -1.24% | 3.32 | 0.49 |
10/03 | 708 | 738 | 708 | 714 | +0.56% | 5,500 | 45億248万 | -1.92% | 3.3 | 0.48 |
09/30 | 706 | 712 | 706 | 710 | +0.71% | 600 | 44億7726万 | -2.47% | 3.28 | 0.48 |
09/29 | 712 | 712 | 705 | 705 | -0.42% | 5,400 | 44億4573万 | -3.29% | 3.26 | 0.48 |
09/28 | 706 | 714 | 706 | 708 | +0.28% | 3,900 | 44億6464万 | -3.01% | 3.27 | 0.48 |
09/27 | 709 | 709 | 705 | 706 | -0.28% | 8,900 | 44億5203万 | -3.42% | 3.26 | 0.48 |
09/26 | 718 | 718 | 708 | 708 | -2.21% | 7,100 | 44億6464万 | -3.15% | 3.27 | 0.48 |
09/22 | 721 | 725 | 720 | 724 | 0% | 3,100 | 45億6554万 | -1.09% | 3.35 | 0.49 |
09/21 | 722 | 730 | 722 | 724 | -0.14% | 3,800 | 45億6554万 | -1.09% | 3.35 | 0.49 |
09/20 | 731 | 732 | 721 | 725 | -3.85% | 8,800 | 45億7185万 | -0.96% | 3.35 | 0.49 |
09/16 | 744 | 754 | 732 | 754 | +2.03% | 6,700 | 47億5472万 | +3.01% | 3.48 | 0.51 |
09/15 | 744 | 744 | 737 | 739 | +0.27% | 1,900 | 46億6013万 | +1.09% | 3.41 | 0.5 |
09/14 | 727 | 738 | 727 | 737 | +0.96% | 1,800 | 46億4752万 | +0.96% | 3.41 | 0.5 |
09/13 | 720 | 737 | 720 | 730 | +1.39% | 1,500 | 46億338万 | +0.14% | 3.37 | 0.49 |
09/12 | 732 | 733 | 720 | 720 | -0.28% | 6,400 | 45億4032万 | -1.23% | 3.33 | 0.49 |
09/09 | 712 | 722 | 712 | 722 | -0.14% | 44,100 | 45億5293万 | -1.23% | 3.34 | 0.49 |
09/08 | 728 | 728 | 720 | 723 | +0.14% | 1,700 | 45億5923万 | -1.23% | 3.34 | 0.49 |
09/07 | 718 | 722 | 718 | 722 | -0.41% | 1,500 | 45億5293万 | -1.63% | 3.34 | 0.49 |
09/06 | 731 | 732 | 720 | 725 | -2.03% | 4,100 | 45億7185万 | -1.36% | 3.35 | 0.49 |
09/05 | 733 | 744 | 729 | 740 | -0.67% | 9,400 | 46億6644万 | +0.41% | 3.42 | 0.5 |
09/02 | 744 | 745 | 732 | 745 | -1.32% | 6,400 | 46億9797万 | +0.95% | 3.44 | 0.5 |
09/01 | 757 | 757 | 740 | 755 | +0.53% | 2,600 | 47億6103万 | +2.17% | 3.49 | 0.51 |
08/31 | 758 | 770 | 749 | 751 | +1.49% | 12,000 | 47億3580万 | +1.62% | 3.47 | 0.51 |
08/30 | 733 | 741 | 733 | 740 | +0.41% | 1,500 | 46億6644万 | 0% | 3.42 | 0.5 |
08/29 | 729 | 755 | 729 | 737 | +1.1% | 5,900 | 46億4752万 | -0.54% | 3.41 | 0.5 |
08/26 | 728 | 738 | 728 | 729 | +0.14% | 2,400 | 45億9707万 | -1.75% | 3.37 | 0.49 |
08/25 | 727 | 728 | 723 | 728 | +0.14% | 1,700 | 45億9076万 | -2.15% | 3.36 | 0.49 |
08/24 | 725 | 727 | 725 | 727 | +0.14% | 1,100 | 45億8446万 | -2.55% | 3.36 | 0.49 |
08/23 | 723 | 727 | 723 | 726 | -0.14% | 1,300 | 45億7815万 | -2.81% | 3.35 | 0.49 |
08/22 | 726 | 727 | 721 | 727 | -0.14% | 2,300 | 45億8446万 | -2.94% | 3.36 | 0.49 |
08/19 | 730 | 740 | 728 | 728 | +0.28% | 3,800 | 45億9076万 | -3.06% | 3.36 | 0.49 |
08/18 | 721 | 726 | 721 | 726 | +0.69% | 800 | 45億7815万 | -3.46% | 3.35 | 0.49 |
08/17 | 724 | 728 | 719 | 721 | -0.69% | 2,900 | 45億4662万 | -4.25% | 3.33 | 0.49 |
08/16 | 727 | 727 | 720 | 726 | -1.09% | 2,300 | 45億7815万 | -3.84% | 3.35 | 0.49 |
08/15 | 742 | 742 | 723 | 734 | +0.69% | 3,200 | 46億2860万 | -3.04% | 3.39 | 0.5 |
08/12 | 714 | 734 | 714 | 729 | +2.24% | 5,300 | 45億9707万 | -3.7% | 3.37 | 0.49 |
08/10 | 712 | 714 | 712 | 713 | +0.14% | 1,200 | 44億9617万 | -5.94% | 3.29 | 0.48 |
08/09 | 726 | 726 | 712 | 712 | -1.93% | 8,200 | 44億8987万 | -6.19% | 3.29 | 0.48 |
08/08 | 740 | 740 | 720 | 726 | -3.71% | 10,800 | 45億7815万 | -4.72% | 3.35 | 0.49 |
08/05 | 756 | 756 | 754 | 754 | -0.4% | 500 | 47億5472万 | -1.18% | 3.48 | 0.51 |
08/04 | 766 | 766 | 757 | 757 | -1.05% | 1,600 | 47億7364万 | -0.66% | 3.5 | 0.51 |
08/03 | 767 | 767 | 765 | 765 | +0.13% | 1,200 | 48億2409万 | +0.39% | 3.53 | 0.52 |
08/02 | 762 | 765 | 761 | 764 | +0.26% | 3,200 | 48億1778万 | +0.26% | 3.53 | 0.52 |
08/01 | 765 | 765 | 762 | 762 | -0.13% | 500 | 48億517万 | +0.13% | 3.52 | 0.52 |
07/29 | 765 | 770 | 761 | 763 | -0.52% | 2,300 | 48億1147万 | +0.39% | 3.53 | 0.52 |