PBR
2021/09/28~2022/02/22
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 |
02/22 | 320 | 332 | 306 | 308 | -4.94% | 154,300 | 92億4000万 | +4.76% | - | 1.14 |
02/21 | 350 | 350 | 321 | 324 | -3.28% | 146,300 | 97億2000万 | +11.72% | - | 1.2 |
02/18 | 333 | 341 | 324 | 335 | -1.47% | 183,900 | 100億5000万 | +17.13% | - | 1.24 |
02/17 | 352 | 375 | 337 | 340 | -7.61% | 334,500 | 102億 | +21% | - | 1.26 |
02/16 | 373 | 414 | 313 | 368 | -0.54% | 2,092,800 | 110億4000万 | +33.33% | - | 1.36 |
02/15 | 357 | 375 | 355 | 370 | +1.65% | 413,900 | 111億 | +36.53% | - | 1.37 |
02/14 | 373 | 373 | 360 | 364 | -1.89% | 178,400 | 109億2000万 | +37.36% | - | 1.35 |
02/10 | 373 | 373 | 364 | 371 | +0.27% | 196,500 | 111億3000万 | +43.24% | - | 1.37 |
02/09 | 369 | 374 | 359 | 370 | +0.82% | 565,800 | 111億 | +45.67% | - | 1.37 |
02/08 | 361 | 369 | 350 | 367 | +4.26% | 672,400 | 110億1000万 | +47.98% | - | 1.36 |
02/07 | 345 | 358 | 329 | 352 | +0.28% | 1,059,000 | 105億6000万 | +44.86% | - | 1.3 |
02/04 | 301 | 365 | 293 | 351 | +15.84% | 2,430,200 | 105億3000万 | +47.48% | - | 1.3 |
02/03 | 296 | 308 | 285 | 303 | +4.84% | 754,100 | 90億9000万 | +30.04% | - | 1.12 |
02/02 | 255 | 299 | 252 | 289 | +12.45% | 1,098,400 | 86億7000万 | +25.65% | - | 1.07 |
02/01 | 229 | 258 | 229 | 257 | +9.36% | 287,900 | 77億1000万 | +12.72% | - | 0.95 |
01/31 | 221 | 235 | 220 | 235 | +5.38% | 43,600 | 70億5000万 | +3.52% | - | 0.87 |
01/28 | 228 | 228 | 218 | 223 | +1.36% | 84,100 | 66億9000万 | -1.33% | - | 0.82 |
01/27 | 232 | 238 | 219 | 220 | -4.35% | 104,900 | 66億 | -2.65% | - | 0.81 |
01/26 | 225 | 232 | 222 | 230 | +4.07% | 67,900 | 69億 | +1.77% | - | 0.85 |
01/25 | 239 | 240 | 221 | 221 | -5.96% | 99,200 | 66億3000万 | -2.21% | - | 0.82 |
01/24 | 242 | 244 | 231 | 235 | -5.62% | 190,400 | 70億5000万 | +3.98% | - | 0.87 |
01/21 | 242 | 252 | 234 | 249 | +6.41% | 619,000 | 74億7000万 | +10.67% | - | 0.92 |
01/20 | 229 | 240 | 224 | 234 | +5.88% | 222,800 | 70億2000万 | +4.93% | - | 0.87 |
01/19 | 213 | 230 | 213 | 221 | +2.79% | 172,600 | 66億3000万 | -0.45% | - | 0.82 |
01/18 | 219 | 222 | 213 | 215 | -1.38% | 150,800 | 64億5000万 | -3.15% | - | 0.8 |
01/17 | 218 | 261 | 217 | 218 | +3.81% | 1,200,600 | 65億4000万 | -1.8% | - | 0.81 |
01/14 | 208 | 212 | 203 | 210 | -1.41% | 86,200 | 63億 | -5.41% | - | 0.78 |
01/13 | 219 | 222 | 213 | 213 | -5.33% | 51,100 | 63億9000万 | -4.05% | - | 0.79 |
01/12 | 220 | 226 | 220 | 225 | +1.81% | 43,300 | 67億5000万 | +1.81% | - | 0.83 |
01/11 | 224 | 224 | 216 | 221 | 0% | 34,300 | 66億3000万 | 0% | - | 0.82 |
01/07 | 224 | 229 | 216 | 221 | -1.34% | 84,900 | 66億3000万 | +0.45% | - | 0.82 |
01/06 | 232 | 232 | 224 | 224 | -4.68% | 46,700 | 67億2000万 | +2.28% | - | 0.83 |
01/05 | 238 | 238 | 233 | 235 | -0.84% | 16,200 | 70億5000万 | +7.8% | - | 0.87 |
01/04 | 236 | 237 | 230 | 237 | 0% | 39,000 | 71億1000万 | +9.72% | - | 0.88 |
2021 |
12/30 | 236 | 239 | 232 | 237 | -0.42% | 49,100 | 71億1000万 | +9.72% | - | 0.9 |
12/29 | 219 | 239 | 219 | 238 | +9.17% | 96,700 | 71億4000万 | +10.7% | - | 0.9 |
12/28 | 224 | 229 | 218 | 218 | -2.68% | 88,200 | 65億4000万 | +1.4% | - | 0.83 |
12/27 | 235 | 235 | 224 | 224 | -4.68% | 91,300 | 67億2000万 | +4.19% | - | 0.85 |
12/24 | 229 | 237 | 229 | 235 | +3.07% | 102,500 | 70億5000万 | +8.8% | - | 0.89 |
12/23 | 218 | 230 | 218 | 228 | +3.17% | 71,000 | 68億4000万 | +5.56% | - | 0.87 |
12/22 | 229 | 229 | 221 | 221 | -1.78% | 42,800 | 66億3000万 | +2.31% | - | 0.84 |
12/21 | 225 | 231 | 220 | 225 | +3.69% | 155,400 | 67億5000万 | +3.69% | - | 0.86 |
12/20 | 225 | 225 | 217 | 217 | -0.91% | 52,000 | 65億1000万 | -0.46% | - | 0.83 |
12/17 | 215 | 221 | 213 | 219 | 0% | 126,800 | 65億7000万 | +0.46% | - | 0.83 |
12/16 | 220 | 220 | 216 | 219 | +2.34% | 36,900 | 65億7000万 | 0% | - | 0.83 |
12/15 | 205 | 217 | 205 | 214 | +4.39% | 76,200 | 64億2000万 | -2.28% | - | 0.81 |
12/14 | 208 | 210 | 203 | 205 | -2.84% | 73,400 | 61億5000万 | -6.39% | - | 0.78 |
12/13 | 219 | 219 | 210 | 211 | -0.94% | 74,500 | 63億3000万 | -4.52% | - | 0.8 |
12/10 | 215 | 219 | 212 | 213 | -2.74% | 78,900 | 63億9000万 | -4.05% | - | 0.81 |
12/09 | 219 | 227 | 217 | 219 | +1.86% | 115,800 | 65億7000万 | -1.79% | - | 0.83 |
12/08 | 214 | 216 | 210 | 215 | +0.94% | 87,200 | 64億5000万 | -3.59% | - | 0.82 |
12/07 | 202 | 214 | 202 | 213 | +4.93% | 137,600 | 63億9000万 | -5.33% | - | 0.81 |
12/06 | 206 | 208 | 203 | 203 | -1.46% | 85,400 | 60億9000万 | -10.18% | - | 0.77 |
12/03 | 195 | 206 | 195 | 206 | +6.19% | 87,400 | 61億8000万 | -9.65% | - | 0.78 |
12/02 | 198 | 205 | 194 | 194 | -2.51% | 92,300 | 58億2000万 | -15.28% | - | 0.74 |
12/01 | 193 | 202 | 190 | 199 | +0.51% | 187,000 | 59億7000万 | -14.22% | - | 0.76 |
11/30 | 207 | 222 | 198 | 198 | -1.98% | 245,900 | 59億4000万 | -15.38% | - | 0.75 |
11/29 | 202 | 216 | 202 | 202 | -7.76% | 296,300 | 60億6000万 | -14.41% | - | 0.77 |
11/26 | 232 | 232 | 218 | 219 | -2.23% | 147,100 | 65億7000万 | -7.98% | - | 0.83 |
11/25 | 227 | 228 | 224 | 224 | -0.44% | 51,000 | 67億2000万 | -6.28% | - | 0.85 |
11/24 | 231 | 232 | 225 | 225 | -3.85% | 68,500 | 67億5000万 | -6.64% | - | 0.86 |
11/22 | 232 | 236 | 227 | 234 | +0.86% | 85,500 | 70億2000万 | -3.7% | - | 0.89 |
11/19 | 235 | 238 | 230 | 232 | -2.11% | 77,500 | 69億6000万 | -4.92% | - | 0.88 |
11/18 | 244 | 244 | 235 | 237 | -3.66% | 67,600 | 71億1000万 | -3.27% | - | 0.9 |
11/17 | 249 | 250 | 244 | 246 | -0.81% | 50,300 | 73億8000万 | +0.41% | - | 0.94 |
11/16 | 239 | 251 | 237 | 248 | +4.2% | 215,300 | 74億4000万 | +0.81% | - | 0.94 |
11/15 | 229 | 249 | 226 | 238 | +3.93% | 193,800 | 71億4000万 | -3.64% | - | 0.9 |
11/12 | 223 | 231 | 223 | 229 | +3.15% | 48,900 | 68億7000万 | -7.66% | - | 0.87 |
11/11 | 226 | 226 | 221 | 222 | -1.77% | 67,000 | 66億6000万 | -10.84% | - | 0.84 |
11/10 | 228 | 232 | 222 | 226 | -0.88% | 93,400 | 67億8000万 | -9.6% | - | 0.86 |
11/09 | 231 | 234 | 228 | 228 | -2.15% | 36,700 | 68億4000万 | -9.16% | - | 0.87 |
11/08 | 236 | 237 | 231 | 233 | -0.85% | 49,400 | 69億9000万 | -7.54% | - | 0.89 |
11/05 | 242 | 242 | 234 | 235 | -1.67% | 67,700 | 70億5000万 | -7.48% | - | 0.89 |
11/04 | 242 | 243 | 239 | 239 | -0.42% | 64,800 | 71億7000万 | -6.27% | - | 0.91 |
11/02 | 246 | 246 | 240 | 240 | -1.64% | 54,900 | 72億 | -6.25% | - | 0.91 |
11/01 | 242 | 250 | 242 | 244 | -0.41% | 50,500 | 73億2000万 | -5.06% | - | 0.93 |
10/29 | 244 | 248 | 244 | 245 | -1.21% | 32,600 | 73億5000万 | -4.67% | - | 0.93 |
10/28 | 256 | 257 | 242 | 248 | -0.8% | 132,800 | 74億4000万 | -3.88% | - | 0.94 |
10/27 | 250 | 251 | 249 | 250 | -1.19% | 34,500 | 75億 | -3.1% | - | 0.95 |
10/26 | 248 | 256 | 247 | 253 | +2.43% | 48,200 | 75億9000万 | -1.94% | - | 0.96 |
10/25 | 245 | 249 | 243 | 247 | 0% | 26,000 | 74億1000万 | -4.63% | - | 0.94 |
10/22 | 252 | 254 | 245 | 247 | -1.59% | 71,900 | 74億1000万 | -5% | - | 0.94 |
10/21 | 260 | 262 | 250 | 251 | -3.83% | 71,100 | 75億3000万 | -3.83% | - | 0.95 |
10/20 | 264 | 266 | 261 | 261 | -1.14% | 20,100 | 78億3000万 | -0.76% | - | 0.99 |
10/19 | 265 | 269 | 261 | 264 | -1.49% | 62,300 | 79億2000万 | -0.38% | - | 1 |
10/18 | 264 | 271 | 261 | 268 | +1.52% | 73,900 | 80億4000万 | +0.75% | - | 1.02 |
10/15 | 252 | 267 | 252 | 264 | +4.35% | 90,000 | 79億2000万 | -0.75% | - | 1 |
10/14 | 256 | 257 | 252 | 253 | -1.94% | 57,100 | 75億9000万 | -4.89% | - | 0.96 |
10/13 | 260 | 261 | 256 | 258 | -1.15% | 66,200 | 77億4000万 | -3.01% | - | 0.98 |
10/12 | 265 | 265 | 261 | 261 | -1.14% | 40,900 | 78億3000万 | -1.51% | - | 0.99 |
10/11 | 259 | 266 | 257 | 264 | +1.93% | 80,700 | 79億2000万 | -0.38% | - | 1 |
10/08 | 260 | 264 | 257 | 259 | 0% | 68,800 | 77億7000万 | -2.26% | - | 0.98 |
10/07 | 256 | 262 | 253 | 259 | +3.6% | 91,700 | 77億7000万 | -2.26% | - | 0.98 |
10/06 | 254 | 260 | 249 | 250 | -0.4% | 85,700 | 75億 | -5.3% | - | 0.95 |
10/05 | 256 | 256 | 247 | 251 | -3.09% | 180,500 | 75億3000万 | -5.28% | - | 0.95 |
10/04 | 269 | 272 | 259 | 259 | -3.72% | 114,100 | 77億7000万 | -2.26% | - | 0.98 |
10/01 | 268 | 273 | 265 | 269 | -0.37% | 98,200 | 80億7000万 | +1.51% | - | 1.02 |
09/30 | 268 | 275 | 262 | 270 | +1.5% | 196,500 | 81億 | +2.27% | - | 1.03 |
09/29 | 265 | 276 | 262 | 266 | +1.92% | 468,800 | 79億8000万 | +1.14% | - | 1.01 |
09/28 | 266 | 314 | 261 | 261 | +0.77% | 2,160,800 | 78億3000万 | -0.38% | - | 0.99 |