PBR
2022/03/02~2022/07/27
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 |
07/27 | 946 | 946 | 942 | 942 | -0.11% | 1,900 | 136億1190万 | +1.29% | 14.32 | 0.58 |
07/26 | 938 | 947 | 938 | 943 | +0.32% | 2,000 | 136億2635万 | +1.51% | 14.33 | 0.58 |
07/25 | 944 | 944 | 935 | 940 | 0% | 9,400 | 135億8300万 | +1.4% | 14.29 | 0.58 |
07/22 | 944 | 944 | 939 | 940 | -0.42% | 5,400 | 135億8300万 | +1.51% | 14.29 | 0.58 |
07/21 | 946 | 947 | 941 | 944 | +0.11% | 4,800 | 136億4080万 | +2.05% | 14.35 | 0.58 |
07/20 | 945 | 948 | 934 | 943 | +1.07% | 7,500 | 136億2635万 | +2.17% | 14.33 | 0.58 |
07/19 | 939 | 940 | 931 | 933 | +0.11% | 4,400 | 134億8185万 | +1.08% | 14.18 | 0.58 |
07/15 | 970 | 970 | 922 | 932 | -0.85% | 33,800 | 134億6740万 | +0.98% | 14.17 | 0.57 |
07/14 | 918 | 940 | 915 | 940 | +3.07% | 10,200 | 135億8300万 | +1.84% | 14.29 | 0.58 |
07/13 | 924 | 927 | 911 | 912 | -1.51% | 9,500 | 131億7840万 | -1.3% | 13.86 | 0.56 |
07/12 | 935 | 935 | 918 | 926 | -0.96% | 10,300 | 133億8070万 | 0% | 14.07 | 0.57 |
07/11 | 924 | 935 | 921 | 935 | +1.74% | 8,000 | 135億1075万 | +0.86% | 14.21 | 0.58 |
07/08 | 916 | 927 | 916 | 919 | +0.33% | 11,800 | 132億7955万 | -0.97% | 13.97 | 0.57 |
07/07 | 917 | 924 | 915 | 916 | -0.11% | 5,700 | 132億3620万 | -1.51% | 13.92 | 0.57 |
07/06 | 934 | 935 | 917 | 917 | -1.19% | 8,600 | 132億5065万 | -1.61% | 13.94 | 0.57 |
07/05 | 925 | 939 | 923 | 928 | +0.32% | 10,100 | 134億960万 | -0.75% | 14.1 | 0.57 |
07/04 | 930 | 938 | 917 | 925 | -0.54% | 6,600 | 133億6625万 | -1.18% | 14.06 | 0.57 |
07/01 | 931 | 940 | 924 | 930 | -0.11% | 8,200 | 134億3850万 | -0.96% | 14.13 | 0.57 |
06/30 | 970 | 970 | 931 | 931 | -5.39% | 15,900 | 134億5295万 | -0.96% | 14.15 | 0.57 |
06/29 | 947 | 984 | 929 | 984 | +3.91% | 24,800 | 142億1880万 | +4.68% | 15.07 | 0.61 |
06/28 | 928 | 947 | 928 | 947 | +2.82% | 8,800 | 136億8415万 | +1.07% | 14.5 | 0.59 |
06/27 | 925 | 925 | 913 | 921 | +1.88% | 5,100 | 133億845万 | -1.6% | 14.1 | 0.57 |
06/24 | 907 | 911 | 904 | 904 | +0.89% | 6,100 | 130億6280万 | -3.42% | 13.84 | 0.56 |
06/23 | 905 | 909 | 896 | 896 | -0.99% | 3,600 | 129億4720万 | -4.38% | 13.72 | 0.56 |
06/22 | 907 | 907 | 901 | 905 | -0.66% | 3,900 | 130億7725万 | -3.42% | 13.86 | 0.56 |
06/21 | 897 | 911 | 897 | 911 | +1.45% | 6,300 | 131億6395万 | -2.88% | 13.95 | 0.57 |
06/20 | 919 | 919 | 896 | 898 | -1.43% | 12,100 | 129億7610万 | -4.26% | 13.75 | 0.56 |
06/17 | 904 | 917 | 899 | 911 | +0.66% | 13,700 | 131億6395万 | -2.98% | 13.95 | 0.57 |
06/16 | 924 | 924 | 904 | 905 | -0.88% | 8,000 | 130億7725万 | -3.72% | 13.86 | 0.56 |
06/15 | 933 | 941 | 912 | 913 | -2.14% | 12,300 | 131億9285万 | -2.98% | 13.98 | 0.57 |
06/14 | 928 | 941 | 921 | 933 | +0.43% | 11,600 | 134億8185万 | -0.85% | 14.29 | 0.58 |
06/13 | 948 | 953 | 928 | 929 | -2.21% | 13,300 | 134億2405万 | -1.38% | 14.23 | 0.58 |
06/10 | 973 | 973 | 950 | 950 | -1.45% | 14,200 | 137億2750万 | +0.74% | 14.55 | 0.59 |
06/09 | 960 | 971 | 952 | 964 | +0.52% | 12,300 | 139億2980万 | +1.8% | 14.76 | 0.6 |
06/08 | 956 | 960 | 945 | 959 | +0.42% | 19,200 | 138億5755万 | +1.05% | 14.69 | 0.6 |
06/07 | 955 | 968 | 955 | 955 | 0% | 7,300 | 137億9975万 | +0.32% | 14.62 | 0.59 |
06/06 | 953 | 961 | 952 | 955 | -0.62% | 6,400 | 137億9975万 | +0.1% | 14.62 | 0.59 |
06/03 | 958 | 974 | 953 | 961 | +0.31% | 9,300 | 138億8645万 | +0.63% | 14.72 | 0.6 |
06/02 | 980 | 980 | 954 | 958 | -3.23% | 9,300 | 138億4310万 | +0.1% | 14.67 | 0.6 |
06/01 | 974 | 995 | 973 | 990 | +1.64% | 10,200 | 143億550万 | +3.34% | 15.16 | 0.62 |
05/31 | 983 | 983 | 968 | 974 | -1.72% | 7,900 | 140億7430万 | +1.46% | 14.92 | 0.61 |
05/30 | 947 | 991 | 947 | 991 | +4.98% | 30,300 | 143億1995万 | +3.01% | 15.18 | 0.62 |
05/27 | 947 | 947 | 936 | 944 | +1.18% | 7,600 | 136億4080万 | -1.87% | 14.46 | 0.59 |
05/26 | 919 | 936 | 919 | 933 | +2.41% | 19,800 | 134億8185万 | -3.22% | 14.29 | 0.58 |
05/25 | 937 | 937 | 911 | 911 | -1.94% | 6,900 | 131億6395万 | -5.79% | 13.95 | 0.57 |
05/24 | 937 | 937 | 924 | 929 | 0% | 5,100 | 134億2405万 | -4.33% | 14.23 | 0.58 |
05/23 | 919 | 929 | 915 | 929 | +1.98% | 9,200 | 134億2405万 | -4.52% | 14.23 | 0.58 |
05/20 | 908 | 911 | 902 | 911 | +0.33% | 14,400 | 131億6395万 | -6.56% | 13.95 | 0.57 |
05/19 | 914 | 926 | 904 | 908 | -2.16% | 18,700 | 131億2060万 | -7.06% | 13.91 | 0.56 |
05/18 | 923 | 928 | 919 | 928 | +1.09% | 4,100 | 134億960万 | -5.31% | 14.21 | 0.58 |
05/17 | 926 | 928 | 917 | 918 | -0.65% | 13,900 | 132億6510万 | -6.52% | 14.06 | 0.57 |
05/16 | 940 | 940 | 919 | 924 | -0.22% | 15,700 | 133億5180万 | -6.1% | 14.15 | 0.57 |
05/13 | 929 | 951 | 923 | 926 | +0.54% | 26,100 | 133億8070万 | -6.18% | 14.18 | 0.58 |
05/12 | 935 | 938 | 921 | 921 | -1.6% | 18,000 | 133億845万 | -6.97% | 14.1 | 0.57 |
05/11 | 946 | 946 | 932 | 936 | -0.11% | 14,400 | 135億2520万 | -5.74% | 14.33 | 0.58 |
05/10 | 959 | 959 | 928 | 937 | -3.5% | 22,000 | 135億3965万 | -5.83% | 14.35 | 0.58 |
05/09 | 1,015 | 1,015 | 971 | 971 | -7.08% | 42,700 | 140億3095万 | -2.71% | 14.87 | 0.6 |
05/06 | 1,028 | 1,045 | 1,004 | 1,045 | +2.15% | 16,600 | 151億25万 | +4.5% | 16 | 0.65 |
05/02 | 1,013 | 1,028 | 1,012 | 1,023 | +0.89% | 8,700 | 147億8235万 | +2.51% | 15.67 | 0.64 |
04/28 | 1,005 | 1,016 | 999 | 1,014 | +0.3% | 8,900 | 146億5230万 | +1.6% | 15.53 | 0.63 |
04/27 | 986 | 1,017 | 978 | 1,011 | +2.12% | 20,800 | 146億895万 | +1.3% | 15.48 | 0.63 |
04/26 | 996 | 1,002 | 990 | 990 | -0.5% | 6,200 | 143億550万 | -0.8% | 15.16 | 0.62 |
04/25 | 998 | 998 | 984 | 995 | -0.2% | 8,900 | 143億7775万 | -0.3% | 15.24 | 0.62 |
04/22 | 1,020 | 1,020 | 994 | 997 | -2.54% | 7,900 | 144億665万 | 0% | 15.27 | 0.62 |
04/21 | 1,019 | 1,023 | 1,008 | 1,023 | -0.1% | 7,000 | 147億8235万 | +2.71% | 15.67 | 0.64 |
04/20 | 1,011 | 1,024 | 1,007 | 1,024 | +1.99% | 5,700 | 147億9680万 | +3.02% | 15.68 | 0.64 |
04/19 | 998 | 1,008 | 998 | 1,004 | 0% | 3,100 | 145億780万 | +1.31% | 15.38 | 0.62 |
04/18 | 1,008 | 1,008 | 995 | 1,004 | +1.11% | 6,800 | 145億780万 | +1.62% | 15.38 | 0.62 |
04/15 | 1,001 | 1,003 | 993 | 993 | -1.97% | 10,100 | 143億4885万 | +0.81% | 15.21 | 0.62 |
04/14 | 983 | 1,013 | 983 | 1,013 | +2.84% | 8,500 | 146億3785万 | +2.84% | 15.51 | 0.63 |
04/13 | 972 | 985 | 960 | 985 | +1.34% | 11,100 | 142億3325万 | +0.41% | 15.08 | 0.61 |
04/12 | 966 | 972 | 957 | 972 | +1.36% | 14,900 | 140億4540万 | -0.72% | 14.89 | 0.6 |
04/11 | 985 | 985 | 959 | 959 | -2.14% | 7,400 | 138億5755万 | -2.04% | 14.69 | 0.6 |
04/08 | 999 | 999 | 966 | 980 | -0.2% | 11,800 | 141億6100万 | -0.1% | 15.01 | 0.61 |
04/07 | 976 | 984 | 971 | 982 | +0.61% | 12,000 | 141億8990万 | +0.1% | 15.04 | 0.61 |
04/06 | 994 | 994 | 975 | 976 | -1.81% | 9,100 | 141億320万 | -0.51% | 14.95 | 0.61 |
04/05 | 999 | 999 | 983 | 994 | -0.5% | 6,400 | 143億6330万 | +1.33% | 15.22 | 0.62 |
04/04 | 998 | 1,002 | 992 | 999 | +0.71% | 3,500 | 144億3555万 | +1.73% | 15.3 | 0.62 |
04/01 | 1,001 | 1,001 | 992 | 992 | -0.9% | 7,700 | 143億3440万 | +1.02% | 15.19 | 0.62 |
03/31 | 997 | 1,008 | 985 | 1,001 | +0.5% | 10,000 | 144億6445万 | +2.04% | 9.92 | 0.63 |
03/30 | 1,003 | 1,004 | 972 | 996 | -2.45% | 25,800 | 143億9220万 | +1.43% | 9.87 | 0.63 |
03/29 | 1,006 | 1,021 | 1,000 | 1,021 | +1.49% | 14,400 | 147億5345万 | +3.97% | 10.12 | 0.64 |
03/28 | 1,016 | 1,018 | 1,002 | 1,006 | -0.89% | 7,500 | 145億3670万 | +2.44% | 9.97 | 0.63 |
03/25 | 1,035 | 1,035 | 1,010 | 1,015 | -0.68% | 10,900 | 146億6675万 | +3.36% | 10.06 | 0.64 |
03/24 | 1,004 | 1,025 | 1,004 | 1,022 | +0.89% | 8,100 | 147億6790万 | +4.18% | 10.13 | 0.64 |
03/23 | 993 | 1,016 | 993 | 1,013 | +2.32% | 10,200 | 146億3785万 | +3.37% | 10.04 | 0.64 |
03/22 | 985 | 990 | 972 | 990 | +1.85% | 10,400 | 143億550万 | +1.02% | 9.81 | 0.62 |
03/18 | 972 | 982 | 961 | 972 | 0% | 17,400 | 140億4540万 | -0.82% | 9.63 | 0.61 |
03/17 | 974 | 974 | 958 | 972 | +0.73% | 9,400 | 140億4540万 | -1.02% | 9.63 | 0.61 |
03/16 | 956 | 975 | 932 | 965 | +2.44% | 18,000 | 139億4425万 | -1.83% | 9.56 | 0.61 |
03/15 | 933 | 942 | 928 | 942 | +1.07% | 12,400 | 136億1190万 | -4.37% | 9.34 | 0.59 |
03/14 | 948 | 949 | 927 | 932 | -0.85% | 17,600 | 134億6740万 | -5.76% | 9.24 | 0.59 |
03/11 | 953 | 954 | 932 | 940 | -3.69% | 17,400 | 135億8300万 | -5.34% | 9.32 | 0.59 |
03/10 | 930 | 977 | 930 | 976 | +6.78% | 24,800 | 141億320万 | -2.11% | 9.67 | 0.61 |
03/09 | 962 | 965 | 914 | 914 | -4.39% | 29,000 | 132億730万 | -8.42% | 9.06 | 0.58 |
03/08 | 961 | 969 | 944 | 956 | -1.14% | 20,500 | 138億1420万 | -4.69% | 9.48 | 0.6 |
03/07 | 986 | 987 | 954 | 967 | -3.11% | 14,000 | 139億7315万 | -3.78% | 9.58 | 0.61 |
03/04 | 981 | 1,015 | 977 | 998 | +1.73% | 18,600 | 144億2110万 | -0.8% | 9.89 | 0.63 |
03/03 | 988 | 993 | 975 | 981 | -0.41% | 21,500 | 141億7545万 | -2.49% | 9.72 | 0.62 |
03/02 | 987 | 993 | 985 | 985 | -0.2% | 9,400 | 142億3325万 | -2.18% | 9.76 | 0.62 |