PBR
2022/06/17～2022/11/11
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 |
| 11/11 | 3,170 | 3,170 | 3,095 | 3,135 | +0.48% | 474,400 | 1797億2672万 | +3.02% | 21.05 | 0.71 |
| 11/10 | 3,090 | 3,160 | 3,070 | 3,120 | -0.79% | 560,600 | 1788億6678万 | +2.53% | 20.95 | 0.7 |
| 11/09 | 3,140 | 3,165 | 3,130 | 3,145 | -0.32% | 512,700 | 1803億1万 | +3.39% | 21.11 | 0.71 |
| 11/08 | 3,120 | 3,160 | 3,110 | 3,155 | +1.28% | 354,000 | 1808億7330万 | +3.89% | 21.18 | 0.71 |
| 11/07 | 3,110 | 3,150 | 3,095 | 3,115 | +1.63% | 560,300 | 1785億8014万 | +2.7% | 20.91 | 0.7 |
| 11/04 | 3,025 | 3,070 | 3,025 | 3,065 | +0.66% | 534,100 | 1757億1368万 | +1.12% | 20.58 | 0.69 |
| 11/02 | 3,050 | 3,065 | 3,025 | 3,045 | +0.5% | 424,600 | 1745億6710万 | +0.53% | 20.44 | 0.69 |
| 11/01 | 3,030 | 3,045 | 3,005 | 3,030 | +0.66% | 313,200 | 1737億716万 | 0% | 20.34 | 0.68 |
| 10/31 | 2,995 | 3,010 | 2,992 | 3,010 | +1.04% | 349,100 | 1725億6058万 | -0.66% | 20.21 | 0.68 |
| 10/28 | 2,993 | 3,005 | 2,979 | 2,979 | -1.52% | 461,800 | 1707億8338万 | -1.81% | 20 | 0.67 |
| 10/27 | 3,025 | 3,025 | 2,999 | 3,025 | +0.67% | 330,300 | 1734億2052万 | -0.53% | 20.31 | 0.68 |
| 10/26 | 3,035 | 3,035 | 3,005 | 3,005 | -0.33% | 218,400 | 1722億7393万 | -1.38% | 20.17 | 0.68 |
| 10/25 | 3,025 | 3,040 | 3,005 | 3,015 | +0.33% | 268,800 | 1728億4723万 | -1.21% | 20.24 | 0.68 |
| 10/24 | 3,025 | 3,055 | 2,998 | 3,005 | +1.04% | 410,100 | 1722億7393万 | -1.73% | 20.17 | 0.68 |
| 10/21 | 2,990 | 2,999 | 2,970 | 2,974 | -1.03% | 388,800 | 1704億9673万 | -2.97% | 19.97 | 0.67 |
| 10/20 | 2,980 | 3,010 | 2,977 | 3,005 | -0.66% | 432,400 | 1722億7393万 | -2.31% | 20.17 | 0.68 |
| 10/19 | 3,015 | 3,045 | 3,010 | 3,025 | +0.17% | 216,500 | 1734億2052万 | -1.94% | 20.31 | 0.68 |
| 10/18 | 3,040 | 3,040 | 2,998 | 3,020 | +0.17% | 354,700 | 1731億3387万 | -2.36% | 20.27 | 0.68 |
| 10/17 | 2,990 | 3,015 | 2,989 | 3,015 | -0.17% | 337,800 | 1728億4723万 | -2.71% | 20.24 | 0.68 |
| 10/14 | 3,035 | 3,045 | 3,005 | 3,020 | +1.24% | 396,800 | 1731億3387万 | -2.74% | 20.27 | 0.68 |
| 10/13 | 2,996 | 3,010 | 2,974 | 2,983 | -0.43% | 356,500 | 1710億1269万 | -4.11% | 20.03 | 0.67 |
| 10/12 | 3,015 | 3,025 | 2,981 | 2,996 | -0.63% | 513,700 | 1717億5797万 | -3.91% | 20.11 | 0.68 |
| 10/11 | 3,050 | 3,060 | 3,015 | 3,015 | -1.95% | 431,800 | 1728億4723万 | -3.46% | 20.24 | 0.68 |
| 10/07 | 3,060 | 3,085 | 3,060 | 3,075 | -1.13% | 334,600 | 1762億8697万 | -1.73% | 20.64 | 0.69 |
| 10/06 | 3,105 | 3,130 | 3,095 | 3,110 | -0.16% | 274,400 | 1782億9349万 | -0.89% | 20.88 | 0.7 |
| 10/05 | 3,140 | 3,140 | 3,090 | 3,115 | +0.32% | 363,500 | 1785億8014万 | -0.95% | 20.91 | 0.7 |
| 10/04 | 3,115 | 3,125 | 3,085 | 3,105 | +2.48% | 670,900 | 1780億684万 | -1.46% | 20.85 | 0.7 |
| 10/03 | 3,000 | 3,035 | 2,970 | 3,030 | -0.33% | 415,700 | 1737億716万 | -4.08% | 20.34 | 0.68 |
| 09/30 | 3,070 | 3,080 | 3,015 | 3,040 | -0.82% | 483,900 | 1742億8045万 | -4.07% | 20.41 | 0.69 |
| 09/29 | 3,095 | 3,105 | 3,025 | 3,065 | +1.32% | 491,600 | 1757億1368万 | -3.56% | 20.58 | 0.69 |
| 09/28 | 3,055 | 3,085 | 2,999 | 3,025 | -0.98% | 623,300 | 1734億2052万 | -5.02% | 20.31 | 0.68 |
| 09/27 | 3,035 | 3,110 | 3,030 | 3,055 | +0.83% | 500,800 | 1751億4039万 | -4.35% | 20.51 | 0.69 |
| 09/26 | 3,075 | 3,080 | 3,000 | 3,030 | -2.88% | 713,400 | 1737億716万 | -5.34% | 20.34 | 0.68 |
| 09/22 | 3,100 | 3,130 | 3,080 | 3,120 | -0.95% | 369,600 | 1788億6678万 | -2.77% | 20.95 | 0.7 |
| 09/21 | 3,120 | 3,160 | 3,120 | 3,150 | -0.79% | 299,200 | 1805億8665万 | -1.99% | 21.15 | 0.71 |
| 09/20 | 3,170 | 3,210 | 3,160 | 3,175 | +1.6% | 360,200 | 1820億1988万 | -1.24% | 21.32 | 0.72 |
| 09/16 | 3,140 | 3,165 | 3,100 | 3,125 | -1.42% | 441,600 | 1791億5343万 | -2.83% | 20.98 | 0.7 |
| 09/15 | 3,175 | 3,185 | 3,140 | 3,170 | -0.63% | 303,600 | 1817億3324万 | -1.52% | 21.28 | 0.71 |
| 09/14 | 3,175 | 3,210 | 3,160 | 3,190 | -1.69% | 330,800 | 1828億7982万 | -0.81% | 21.42 | 0.72 |
| 09/13 | 3,225 | 3,265 | 3,220 | 3,245 | +0.62% | 274,900 | 1860億3292万 | +0.96% | 21.79 | 0.73 |
| 09/12 | 3,250 | 3,255 | 3,205 | 3,225 | +0.31% | 227,500 | 1848億8634万 | +0.44% | 21.65 | 0.73 |
| 09/09 | 3,210 | 3,225 | 3,185 | 3,215 | +0.78% | 408,900 | 1843億1305万 | +0.25% | 21.58 | 0.73 |
| 09/08 | 3,180 | 3,190 | 3,140 | 3,190 | +0.95% | 326,000 | 1828億7982万 | -0.37% | 21.42 | 0.72 |
| 09/07 | 3,165 | 3,175 | 3,125 | 3,160 | -0.32% | 275,800 | 1811億5994万 | -1.22% | 21.21 | 0.71 |
| 09/06 | 3,165 | 3,180 | 3,145 | 3,170 | +0.79% | 276,400 | 1817億3324万 | -0.84% | 21.28 | 0.71 |
| 09/05 | 3,125 | 3,165 | 3,115 | 3,145 | +0.8% | 329,500 | 1803億1万 | -1.66% | 21.11 | 0.71 |
| 09/02 | 3,150 | 3,150 | 3,105 | 3,120 | -1.58% | 463,000 | 1788億6678万 | -2.47% | 20.95 | 0.7 |
| 09/01 | 3,205 | 3,225 | 3,130 | 3,170 | -3.94% | 984,000 | 1817億3324万 | -0.97% | 21.28 | 0.71 |
| 08/31 | 3,260 | 3,315 | 3,255 | 3,300 | 0% | 421,200 | 1891億8602万 | +3.09% | 22.15 | 0.74 |
| 08/30 | 3,270 | 3,300 | 3,270 | 3,300 | +1.23% | 268,100 | 1891億8602万 | +3.29% | 22.15 | 0.74 |
| 08/29 | 3,220 | 3,270 | 3,220 | 3,260 | -0.91% | 254,200 | 1868億9285万 | +2.26% | 21.89 | 0.74 |
| 08/26 | 3,305 | 3,315 | 3,275 | 3,290 | +0.3% | 221,700 | 1886億1273万 | +3.36% | 22.09 | 0.74 |
| 08/25 | 3,290 | 3,295 | 3,260 | 3,280 | 0% | 263,300 | 1880億3944万 | +3.21% | 22.02 | 0.74 |
| 08/24 | 3,305 | 3,325 | 3,270 | 3,280 | +1.39% | 448,500 | 1880億3944万 | +3.4% | 22.02 | 0.74 |
| 08/23 | 3,215 | 3,245 | 3,210 | 3,235 | -0.15% | 256,400 | 1854億5963万 | +2.24% | 21.72 | 0.73 |
| 08/22 | 3,195 | 3,245 | 3,190 | 3,240 | 0% | 227,200 | 1857億4627万 | +2.69% | 21.75 | 0.73 |
| 08/19 | 3,270 | 3,270 | 3,225 | 3,240 | +0.15% | 247,200 | 1856億8464万 | +2.96% | 21.74 | 0.73 |
| 08/18 | 3,180 | 3,245 | 3,180 | 3,235 | +0.15% | 244,200 | 1853億9809万 | +3.09% | 21.71 | 0.73 |
| 08/17 | 3,205 | 3,255 | 3,205 | 3,230 | +1.73% | 588,600 | 1851億1154万 | +3.19% | 21.68 | 0.73 |
| 08/16 | 3,190 | 3,205 | 3,155 | 3,175 | -1.09% | 376,700 | 1819億5949万 | +1.6% | 21.31 | 0.72 |
| 08/15 | 3,220 | 3,230 | 3,195 | 3,210 | +0.63% | 331,600 | 1839億6534万 | +2.82% | 21.54 | 0.72 |
| 08/12 | 3,160 | 3,240 | 3,140 | 3,190 | +2.57% | 837,200 | 1828億1914万 | +2.41% | 21.41 | 0.72 |
| 08/10 | 3,130 | 3,130 | 3,045 | 3,110 | -0.96% | 917,200 | 1782億3433万 | +0.03% | 20.87 | 0.7 |
| 08/09 | 3,190 | 3,200 | 3,140 | 3,140 | -0.63% | 394,400 | 1799億5364万 | +0.9% | 21.07 | 0.71 |
| 08/08 | 3,150 | 3,175 | 3,145 | 3,160 | +0.64% | 335,700 | 1810億9984万 | +1.54% | 21.21 | 0.71 |
| 08/05 | 3,105 | 3,150 | 3,100 | 3,140 | +1.62% | 380,400 | 1799億5364万 | +0.93% | 21.07 | 0.71 |
| 08/04 | 3,065 | 3,100 | 3,040 | 3,090 | -0.48% | 278,300 | 1770億8813万 | -0.71% | 20.74 | 0.7 |
| 08/03 | 3,100 | 3,105 | 3,055 | 3,105 | -0.48% | 340,900 | 1779億4778万 | -0.42% | 20.84 | 0.7 |
| 08/02 | 3,145 | 3,150 | 3,090 | 3,120 | -2.35% | 473,000 | 1788億744万 | -0.1% | 20.94 | 0.7 |
| 08/01 | 3,190 | 3,215 | 3,175 | 3,195 | +0.79% | 472,800 | 1831億569万 | +2.14% | 21.44 | 0.72 |
| 07/29 | 3,175 | 3,190 | 3,135 | 3,170 | +0.16% | 252,200 | 1816億7294万 | +1.38% | 21.27 | 0.71 |
| 07/28 | 3,180 | 3,180 | 3,145 | 3,165 | +0.16% | 267,500 | 1813億8639万 | +1.25% | 21.24 | 0.71 |
| 07/27 | 3,150 | 3,170 | 3,145 | 3,160 | +0.16% | 197,200 | 1810億9984万 | +1.06% | 21.21 | 0.71 |
| 07/26 | 3,160 | 3,190 | 3,150 | 3,155 | +0.64% | 351,400 | 1808億1329万 | +0.83% | 21.17 | 0.71 |
| 07/25 | 3,150 | 3,160 | 3,120 | 3,135 | +0.16% | 289,700 | 1796億6709万 | +0.22% | 21.04 | 0.71 |
| 07/22 | 3,140 | 3,150 | 3,125 | 3,130 | -0.63% | 245,900 | 1793億8054万 | 0% | 21.01 | 0.71 |
| 07/21 | 3,100 | 3,155 | 3,100 | 3,150 | +0.48% | 316,100 | 1805億2674万 | +0.45% | 21.14 | 0.71 |
| 07/20 | 3,120 | 3,145 | 3,090 | 3,135 | +1.95% | 511,900 | 1796億6709万 | -0.16% | 21.04 | 0.71 |
| 07/19 | 3,065 | 3,090 | 3,045 | 3,075 | +1.99% | 484,500 | 1762億2848万 | -2.32% | 20.64 | 0.69 |
| 07/15 | 3,060 | 3,060 | 2,997 | 3,015 | -0.99% | 403,000 | 1727億8988万 | -4.53% | 20.23 | 0.68 |
| 07/14 | 3,030 | 3,055 | 3,005 | 3,045 | +0.83% | 511,900 | 1745億918万 | -4.09% | 20.44 | 0.69 |
| 07/13 | 3,010 | 3,030 | 2,989 | 3,020 | -0.66% | 786,100 | 1730億7643万 | -5.36% | 20.27 | 0.68 |
| 07/12 | 3,075 | 3,080 | 3,010 | 3,040 | -1.62% | 481,300 | 1742億2263万 | -5.3% | 20.4 | 0.69 |
| 07/11 | 3,140 | 3,150 | 3,080 | 3,090 | -0.16% | 333,900 | 1770億8813万 | -4.28% | 20.74 | 0.7 |
| 07/08 | 3,085 | 3,150 | 3,080 | 3,095 | +1.81% | 740,100 | 1773億7468万 | -4.53% | 20.77 | 0.7 |
| 07/07 | 3,035 | 3,060 | 2,973 | 3,040 | -0.33% | 658,200 | 1742億2263万 | -6.69% | 20.4 | 0.69 |
| 07/06 | 3,060 | 3,080 | 3,020 | 3,050 | -3.94% | 686,100 | 1747億9573万 | -6.84% | 20.47 | 0.69 |
| 07/05 | 3,150 | 3,215 | 3,150 | 3,175 | +0.95% | 427,400 | 1819億5949万 | -3.47% | 21.31 | 0.72 |
| 07/04 | 3,130 | 3,145 | 3,105 | 3,145 | +0.64% | 293,800 | 1802億4019万 | -4.67% | 21.11 | 0.71 |
| 07/01 | 3,160 | 3,180 | 3,100 | 3,125 | -1.42% | 477,900 | 1790億9399万 | -5.56% | 20.97 | 0.7 |
| 06/30 | 3,245 | 3,255 | 3,155 | 3,170 | -2.31% | 370,900 | 1816億7294万 | -4.52% | 21.27 | 0.71 |
| 06/29 | 3,245 | 3,280 | 3,225 | 3,245 | +0.31% | 464,100 | 1859億7119万 | -2.49% | 21.78 | 0.73 |
| 06/28 | 3,240 | 3,280 | 3,220 | 3,235 | 0% | 304,500 | 1853億9809万 | -3.03% | 21.71 | 0.73 |
| 06/27 | 3,240 | 3,250 | 3,200 | 3,235 | +1.89% | 367,600 | 1853億9809万 | -3.29% | 21.71 | 0.73 |
| 06/24 | 3,135 | 3,175 | 3,085 | 3,175 | +1.11% | 410,100 | 1819億5949万 | -5.22% | 21.31 | 0.72 |
| 06/23 | 3,175 | 3,205 | 3,105 | 3,140 | -1.41% | 560,300 | 1799億5364万 | -6.49% | 21.07 | 0.71 |
| 06/22 | 3,245 | 3,250 | 3,180 | 3,185 | -1.39% | 323,300 | 1825億3259万 | -5.32% | 21.38 | 0.72 |
| 06/21 | 3,190 | 3,250 | 3,185 | 3,230 | +3.36% | 502,600 | 1851億1154万 | -4.07% | 21.68 | 0.73 |
| 06/20 | 3,200 | 3,220 | 3,085 | 3,125 | -2.04% | 546,600 | 1790億9399万 | -7.13% | 20.97 | 0.7 |
| 06/17 | 3,175 | 3,200 | 3,130 | 3,190 | -2.15% | 653,600 | 1828億1914万 | -5.17% | 21.41 | 0.72 |
