PBR
2022/04/28~2022/09/26
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 |
09/26 | 809 | 815 | 804 | 804 | -1.47% | 40,600 | 116億1780万 | -3.94% | 12.22 | 0.5 |
09/22 | 810 | 823 | 804 | 816 | +0.99% | 27,800 | 117億9120万 | -2.63% | 12.4 | 0.5 |
09/21 | 818 | 819 | 804 | 808 | -1.46% | 23,100 | 116億7560万 | -3.69% | 12.28 | 0.5 |
09/20 | 820 | 825 | 815 | 820 | -0.61% | 45,000 | 118億4900万 | -2.5% | 12.46 | 0.51 |
09/16 | 835 | 845 | 825 | 825 | -1.43% | 39,000 | 119億2125万 | -1.9% | 12.54 | 0.51 |
09/15 | 838 | 847 | 832 | 837 | +1.09% | 22,600 | 120億9465万 | -0.59% | 12.72 | 0.52 |
09/14 | 825 | 830 | 824 | 828 | +0.12% | 13,800 | 119億6460万 | -1.66% | 12.58 | 0.51 |
09/13 | 828 | 831 | 825 | 827 | +0.12% | 6,800 | 119億5015万 | -1.78% | 12.57 | 0.51 |
09/12 | 830 | 834 | 826 | 826 | +0.12% | 10,400 | 119億3570万 | -2.13% | 12.55 | 0.51 |
09/09 | 823 | 830 | 823 | 825 | -0.48% | 22,800 | 119億2125万 | -2.37% | 12.54 | 0.51 |
09/08 | 829 | 832 | 819 | 829 | 0% | 36,100 | 119億7905万 | -2.24% | 12.6 | 0.51 |
09/07 | 842 | 842 | 829 | 829 | -1.66% | 29,300 | 119億7905万 | -2.47% | 12.6 | 0.51 |
09/06 | 845 | 874 | 841 | 843 | +0.12% | 17,100 | 121億8135万 | -1.06% | 12.81 | 0.52 |
09/05 | 845 | 849 | 838 | 842 | -0.36% | 26,100 | 121億6690万 | -1.52% | 12.8 | 0.52 |
09/02 | 845 | 846 | 837 | 845 | 0% | 24,300 | 122億1025万 | -1.63% | 12.84 | 0.52 |
09/01 | 855 | 855 | 844 | 845 | -1.17% | 17,200 | 122億1025万 | -2.2% | 12.84 | 0.52 |
08/31 | 850 | 858 | 850 | 855 | +0.12% | 5,600 | 123億5475万 | -1.5% | 13 | 0.53 |
08/30 | 853 | 854 | 844 | 854 | +0.71% | 8,400 | 123億4030万 | -1.95% | 12.98 | 0.53 |
08/29 | 864 | 864 | 848 | 848 | -1.85% | 14,200 | 122億5360万 | -3.09% | 12.89 | 0.52 |
08/26 | 860 | 875 | 859 | 864 | +1.41% | 16,100 | 124億8480万 | -1.59% | 13.13 | 0.53 |
08/25 | 846 | 854 | 846 | 852 | +0.71% | 9,700 | 123億1140万 | -3.4% | 12.95 | 0.53 |
08/24 | 843 | 849 | 843 | 846 | +0.48% | 6,900 | 122億2470万 | -4.41% | 12.86 | 0.52 |
08/23 | 851 | 851 | 842 | 842 | -1.06% | 11,100 | 121億6690万 | -5.29% | 12.8 | 0.52 |
08/22 | 855 | 859 | 849 | 851 | -0.47% | 9,100 | 122億9695万 | -4.6% | 12.93 | 0.52 |
08/19 | 848 | 857 | 846 | 855 | +1.54% | 18,600 | 123億5475万 | -4.58% | 13 | 0.53 |
08/18 | 842 | 848 | 839 | 842 | -0.36% | 10,800 | 121億6690万 | -6.24% | 12.8 | 0.52 |
08/17 | 840 | 848 | 840 | 845 | +0.72% | 12,200 | 122億1025万 | -6.22% | 12.84 | 0.52 |
08/16 | 841 | 843 | 836 | 839 | -0.12% | 8,900 | 121億2355万 | -7.29% | 12.75 | 0.52 |
08/15 | 845 | 846 | 839 | 840 | -0.12% | 13,900 | 121億3800万 | -7.49% | 12.77 | 0.52 |
08/12 | 845 | 846 | 838 | 841 | +0.48% | 22,000 | 121億5245万 | -7.68% | 12.78 | 0.52 |
08/10 | 836 | 844 | 834 | 837 | 0% | 24,600 | 120億9465万 | -8.42% | 12.72 | 0.52 |
08/09 | 862 | 862 | 837 | 837 | -2.56% | 60,200 | 120億9465万 | -8.82% | 12.72 | 0.52 |
08/08 | 870 | 873 | 856 | 859 | -1.26% | 41,000 | 124億1255万 | -6.73% | 13.06 | 0.53 |
08/05 | 878 | 878 | 864 | 870 | -1.02% | 41,800 | 125億7150万 | -5.84% | 13.22 | 0.54 |
08/04 | 888 | 889 | 879 | 879 | -1.01% | 23,500 | 127億155万 | -5.18% | 13.36 | 0.54 |
08/03 | 891 | 893 | 884 | 888 | -0.56% | 43,500 | 128億3160万 | -4.62% | 13.5 | 0.55 |
08/02 | 912 | 914 | 891 | 893 | -1.87% | 35,300 | 129億385万 | -4.29% | 13.57 | 0.55 |
08/01 | 914 | 923 | 905 | 910 | -3.09% | 45,800 | 131億4950万 | -2.57% | 13.83 | 0.56 |
07/29 | 955 | 964 | 938 | 939 | -2.59% | 12,800 | 135億6855万 | +0.54% | 14.27 | 0.58 |
07/28 | 948 | 964 | 946 | 964 | +2.34% | 16,200 | 139億2980万 | +3.43% | 14.65 | 0.59 |
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 |