PBR
2022/07/06~2022/12/01
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 |
12/01 | 860 | 862 | 837 | 839 | -2.56% | 22,600 | 121億2355万 | +4.35% | 12.75 | 0.52 |
11/30 | 860 | 870 | 859 | 861 | +0.12% | 28,100 | 124億4145万 | +7.63% | 13.09 | 0.53 |
11/29 | 853 | 863 | 845 | 860 | +0.82% | 25,000 | 124億2700万 | +8.31% | 13.07 | 0.53 |
11/28 | 846 | 855 | 846 | 853 | +0.83% | 25,000 | 123億2585万 | +8.25% | 12.96 | 0.53 |
11/25 | 849 | 849 | 838 | 846 | -0.12% | 25,600 | 122億2470万 | +7.91% | 12.86 | 0.52 |
11/24 | 825 | 850 | 824 | 847 | +2.92% | 56,700 | 122億3915万 | +8.59% | 12.87 | 0.52 |
11/22 | 825 | 828 | 823 | 823 | -0.24% | 31,600 | 118億9235万 | +6.06% | 12.51 | 0.51 |
11/21 | 824 | 827 | 821 | 825 | +0.61% | 26,000 | 119億2125万 | +6.87% | 12.54 | 0.51 |
11/18 | 824 | 824 | 818 | 820 | -0.36% | 10,200 | 118億4900万 | +6.49% | 12.46 | 0.51 |
11/17 | 820 | 824 | 817 | 823 | +0.37% | 11,700 | 118億9235万 | +7.3% | 12.51 | 0.51 |
11/16 | 823 | 826 | 818 | 820 | -0.24% | 17,100 | 118億4900万 | +7.19% | 12.46 | 0.51 |
11/15 | 797 | 828 | 797 | 822 | +3.53% | 31,500 | 118億7790万 | +7.59% | 12.49 | 0.51 |
11/14 | 804 | 808 | 794 | 794 | -1% | 27,800 | 114億7330万 | +4.06% | 12.07 | 0.49 |
11/11 | 814 | 815 | 798 | 802 | +0.25% | 27,900 | 115億8890万 | +4.97% | 12.19 | 0.49 |
11/10 | 809 | 819 | 787 | 800 | -1.48% | 30,200 | 115億6000万 | +4.58% | 12.16 | 0.49 |
11/09 | 800 | 814 | 800 | 812 | +1.5% | 13,400 | 117億3340万 | +6.01% | 12.34 | 0.5 |
11/08 | 800 | 807 | 797 | 800 | -1.11% | 28,900 | 115億6000万 | +4.58% | 12.16 | 0.49 |
11/07 | 790 | 810 | 790 | 809 | +2.93% | 27,700 | 116億9005万 | +5.75% | 12.3 | 0.5 |
11/04 | 789 | 802 | 777 | 786 | -0.38% | 30,400 | 113億5770万 | +2.75% | 11.95 | 0.48 |
11/02 | 779 | 810 | 779 | 789 | +0.9% | 57,600 | 114億105万 | +3% | 11.99 | 0.49 |
11/01 | 744 | 790 | 741 | 782 | +9.07% | 108,500 | 112億9990万 | +2.09% | 11.89 | 0.48 |
10/31 | 720 | 721 | 711 | 717 | +0.14% | 42,500 | 103億6065万 | -6.52% | 10.9 | 0.44 |
10/28 | 728 | 728 | 716 | 716 | -1.65% | 111,500 | 103億4620万 | -7.13% | 10.88 | 0.44 |
10/27 | 740 | 740 | 726 | 728 | -0.95% | 32,000 | 105億1960万 | -6.06% | 11.06 | 0.45 |
10/26 | 724 | 743 | 721 | 735 | +1.52% | 52,400 | 106億2075万 | -5.65% | 11.17 | 0.45 |
10/25 | 723 | 726 | 719 | 724 | +0.7% | 40,200 | 104億6180万 | -7.42% | 11 | 0.45 |
10/24 | 724 | 724 | 717 | 719 | -0.14% | 27,500 | 103億8955万 | -8.64% | 10.93 | 0.44 |
10/21 | 727 | 729 | 716 | 720 | -1.23% | 54,500 | 104億400万 | -8.98% | 10.94 | 0.44 |
10/20 | 739 | 739 | 728 | 729 | -2.28% | 81,700 | 105億3405万 | -8.3% | 11.08 | 0.45 |
10/19 | 752 | 752 | 745 | 746 | -0.13% | 17,900 | 107億7970万 | -6.63% | 11.34 | 0.46 |
10/18 | 747 | 751 | 745 | 747 | 0% | 19,300 | 107億9415万 | -6.86% | 11.35 | 0.46 |
10/17 | 753 | 754 | 746 | 747 | -1.19% | 56,200 | 107億9415万 | -7.32% | 11.35 | 0.46 |
10/14 | 760 | 763 | 751 | 756 | +0.67% | 37,300 | 109億2420万 | -6.55% | 11.49 | 0.47 |
10/13 | 776 | 789 | 751 | 751 | -3.22% | 84,900 | 108億5195万 | -7.51% | 11.41 | 0.46 |
10/12 | 793 | 793 | 776 | 776 | -2.27% | 55,100 | 112億1320万 | -4.9% | 11.79 | 0.48 |
10/11 | 800 | 800 | 788 | 794 | -1.12% | 23,200 | 114億7330万 | -3.05% | 12.07 | 0.49 |
10/07 | 803 | 810 | 803 | 803 | -0.99% | 13,300 | 116億335万 | -2.19% | 12.2 | 0.5 |
10/06 | 820 | 825 | 810 | 811 | -1.93% | 12,900 | 117億1895万 | -1.46% | 12.33 | 0.5 |
10/05 | 828 | 832 | 821 | 827 | +0.85% | 12,300 | 119億5015万 | +0.24% | 12.57 | 0.51 |
10/04 | 799 | 820 | 799 | 820 | +3.93% | 13,400 | 118億4900万 | -0.73% | 12.46 | 0.51 |
10/03 | 797 | 801 | 785 | 789 | -1.25% | 29,700 | 114億105万 | -4.59% | 11.99 | 0.49 |
09/30 | 809 | 811 | 798 | 799 | -1.11% | 27,600 | 115億4555万 | -3.73% | 12.14 | 0.49 |
09/29 | 808 | 814 | 800 | 808 | 0% | 11,100 | 116億7560万 | -2.88% | 12.28 | 0.5 |
09/28 | 806 | 833 | 797 | 808 | 0% | 28,800 | 116億7560万 | -3% | 12.28 | 0.5 |
09/27 | 808 | 818 | 807 | 808 | +0.5% | 6,800 | 116億7560万 | -3.23% | 12.28 | 0.5 |
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 |