PBR
2022/05/11~2022/10/03
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 |
10/03 | 2,150 | 2,181 | 2,145 | 2,169 | +2.26% | 12,300 | 147億6826万 | -2.21% | 6.9 | 0.76 |
09/30 | 2,128 | 2,128 | 2,108 | 2,121 | -0.33% | 7,900 | 144億4143万 | -4.5% | 6.75 | 0.75 |
09/29 | 2,120 | 2,139 | 2,115 | 2,128 | -2.21% | 10,500 | 144億8910万 | -4.4% | 6.77 | 0.75 |
09/28 | 2,150 | 2,176 | 2,129 | 2,176 | +1.12% | 18,700 | 148億1592万 | -2.38% | 6.92 | 0.76 |
09/27 | 2,182 | 2,207 | 2,152 | 2,152 | -0.46% | 9,600 | 146億5251万 | -3.58% | 6.84 | 0.76 |
09/26 | 2,200 | 2,210 | 2,156 | 2,162 | -2.04% | 18,100 | 147億2059万 | -3.27% | 6.88 | 0.76 |
09/22 | 2,210 | 2,216 | 2,196 | 2,207 | -0.5% | 11,600 | 150億2699万 | -1.39% | 7.02 | 0.78 |
09/21 | 2,220 | 2,228 | 2,211 | 2,218 | -0.18% | 10,800 | 151億189万 | -0.94% | 7.05 | 0.78 |
09/20 | 2,233 | 2,243 | 2,222 | 2,222 | -0.4% | 10,300 | 151億2912万 | -0.8% | 7.07 | 0.78 |
09/16 | 2,230 | 2,240 | 2,223 | 2,231 | -0.22% | 6,400 | 151億9040万 | -0.36% | 7.1 | 0.78 |
09/15 | 2,227 | 2,236 | 2,225 | 2,236 | -0.09% | 5,600 | 152億2444万 | -0.09% | 7.11 | 0.79 |
09/14 | 2,212 | 2,255 | 2,212 | 2,238 | -1.15% | 11,200 | 152億3806万 | +0.04% | 7.12 | 0.79 |
09/13 | 2,251 | 2,275 | 2,241 | 2,264 | +0.49% | 10,300 | 154億1509万 | +1.3% | 7.2 | 0.8 |
09/12 | 2,243 | 2,256 | 2,243 | 2,253 | +0.45% | 2,800 | 153億4019万 | +0.9% | 7.17 | 0.79 |
09/09 | 2,240 | 2,249 | 2,226 | 2,243 | -0.09% | 5,500 | 152億7211万 | +0.54% | 7.13 | 0.79 |
09/08 | 2,221 | 2,245 | 2,220 | 2,245 | +0.76% | 7,900 | 152億8572万 | +0.67% | 7.14 | 0.79 |
09/07 | 2,227 | 2,228 | 2,213 | 2,228 | +0.04% | 5,900 | 151億6997万 | -0.04% | 7.09 | 0.78 |
09/06 | 2,235 | 2,235 | 2,214 | 2,227 | -0.04% | 12,100 | 151億6317万 | -0.18% | 7.08 | 0.78 |
09/05 | 2,249 | 2,249 | 2,221 | 2,228 | -0.76% | 8,000 | 151億6997万 | -0.22% | 7.09 | 0.78 |
09/02 | 2,254 | 2,254 | 2,223 | 2,245 | +0.4% | 10,600 | 152億8572万 | +0.4% | 7.14 | 0.79 |
09/01 | 2,273 | 2,273 | 2,233 | 2,236 | -1.63% | 11,200 | 152億2444万 | -0.18% | 7.11 | 0.79 |
08/31 | 2,239 | 2,290 | 2,230 | 2,273 | +1.38% | 12,700 | 154億7637万 | +1.34% | 7.23 | 0.8 |
08/30 | 2,257 | 2,260 | 2,242 | 2,242 | +0.09% | 8,900 | 152億6530万 | -0.09% | 7.13 | 0.79 |
08/29 | 2,260 | 2,260 | 2,222 | 2,240 | -1.1% | 10,200 | 152億5168万 | -0.27% | 7.12 | 0.79 |
08/26 | 2,258 | 2,271 | 2,245 | 2,265 | +0.4% | 7,000 | 154億2190万 | +0.71% | 7.2 | 0.8 |
08/25 | 2,223 | 2,256 | 2,223 | 2,256 | +1.39% | 12,600 | 153億6062万 | +0.18% | 7.18 | 0.79 |
08/24 | 2,210 | 2,225 | 2,210 | 2,225 | +0.23% | 7,500 | 151億4955万 | -1.29% | 7.08 | 0.78 |
08/23 | 2,215 | 2,229 | 2,202 | 2,220 | -0.54% | 10,500 | 151億1550万 | -1.6% | 7.06 | 0.78 |
08/22 | 2,234 | 2,236 | 2,211 | 2,232 | -0.49% | 6,500 | 151億9721万 | -1.2% | 7.1 | 0.78 |
08/19 | 2,225 | 2,247 | 2,220 | 2,243 | +0.81% | 11,200 | 152億7211万 | -0.8% | 7.13 | 0.79 |
08/18 | 2,210 | 2,235 | 2,210 | 2,225 | -0.58% | 10,100 | 151億4955万 | -1.68% | 7.08 | 0.78 |
08/17 | 2,235 | 2,243 | 2,221 | 2,238 | -0.22% | 11,800 | 152億3806万 | -1.19% | 7.12 | 0.79 |
08/16 | 2,218 | 2,243 | 2,204 | 2,243 | +1.54% | 16,400 | 152億7211万 | -1.1% | 7.13 | 0.79 |
08/15 | 2,200 | 2,213 | 2,192 | 2,209 | +0.96% | 16,800 | 150億4061万 | -2.64% | 7.03 | 0.78 |
08/12 | 2,195 | 2,200 | 2,112 | 2,188 | -1.26% | 26,000 | 148億9762万 | -3.7% | 6.96 | 0.77 |
08/10 | 2,186 | 2,217 | 2,155 | 2,216 | +1.05% | 18,200 | 150億8827万 | -2.59% | 7.05 | 0.78 |
08/09 | 2,213 | 2,213 | 2,186 | 2,193 | -0.95% | 14,600 | 149億3167万 | -3.73% | 6.98 | 0.77 |
08/08 | 2,199 | 2,214 | 2,190 | 2,214 | +0.09% | 12,400 | 150億7465万 | -2.94% | 7.04 | 0.78 |
08/05 | 2,195 | 2,212 | 2,189 | 2,212 | +0.05% | 15,800 | 150億6103万 | -3.11% | 7.04 | 0.78 |
08/04 | 2,226 | 2,226 | 2,187 | 2,211 | -0.5% | 35,400 | 150億5423万 | -3.24% | 7.03 | 0.78 |
08/03 | 2,257 | 2,259 | 2,216 | 2,222 | -1.81% | 26,300 | 151億2912万 | -2.88% | 7.07 | 0.78 |
08/02 | 2,280 | 2,280 | 2,257 | 2,263 | -0.79% | 10,100 | 154億828万 | -1.27% | 7.2 | 0.79 |
08/01 | 2,298 | 2,299 | 2,261 | 2,281 | -0.96% | 24,300 | 155億3084万 | -0.52% | 7.26 | 0.8 |
07/29 | 2,356 | 2,356 | 2,291 | 2,303 | -1.87% | 15,800 | 156億8063万 | +0.44% | 7.33 | 0.81 |
07/28 | 2,310 | 2,347 | 2,288 | 2,347 | +1.87% | 18,300 | 159億8022万 | +2.4% | 7.47 | 0.82 |
07/27 | 2,301 | 2,322 | 2,290 | 2,304 | +0.13% | 6,100 | 156億8744万 | +0.66% | 7.33 | 0.81 |
07/26 | 2,294 | 2,309 | 2,294 | 2,301 | +0.17% | 4,900 | 156億6702万 | +0.57% | 7.32 | 0.81 |
07/25 | 2,335 | 2,339 | 2,290 | 2,297 | -1.37% | 16,700 | 156億3978万 | +0.53% | 7.31 | 0.81 |
07/22 | 2,320 | 2,340 | 2,311 | 2,329 | +0.39% | 7,100 | 158億5766万 | +1.88% | 7.41 | 0.82 |
07/21 | 2,319 | 2,320 | 2,286 | 2,320 | +0.35% | 8,500 | 157億9638万 | +1.49% | 7.38 | 0.81 |
07/20 | 2,310 | 2,320 | 2,297 | 2,312 | +1% | 7,200 | 157億4191万 | +1.18% | 7.35 | 0.81 |
07/19 | 2,303 | 2,303 | 2,284 | 2,289 | +0.35% | 2,800 | 155億8531万 | +0.18% | 7.28 | 0.8 |
07/15 | 2,300 | 2,307 | 2,269 | 2,281 | -0.44% | 13,600 | 155億3084万 | -0.26% | 7.26 | 0.8 |
07/14 | 2,289 | 2,319 | 2,281 | 2,291 | +0.04% | 11,100 | 155億9893万 | 0% | 7.29 | 0.8 |
07/13 | 2,269 | 2,291 | 2,265 | 2,290 | +0.93% | 6,900 | 155億9212万 | -0.3% | 7.28 | 0.8 |
07/12 | 2,319 | 2,319 | 2,269 | 2,269 | -1.73% | 7,100 | 154億4913万 | -1.43% | 7.22 | 0.8 |
07/11 | 2,295 | 2,330 | 2,295 | 2,309 | +1.58% | 9,100 | 157億2149万 | +0.13% | 7.34 | 0.81 |
07/08 | 2,285 | 2,329 | 2,273 | 2,273 | -0.53% | 12,900 | 154億7637万 | -1.52% | 7.23 | 0.8 |
07/07 | 2,272 | 2,290 | 2,252 | 2,285 | +0.57% | 8,100 | 155億5808万 | -1.13% | 7.27 | 0.8 |
07/06 | 2,278 | 2,280 | 2,267 | 2,272 | -0.26% | 5,400 | 154億6956万 | -1.82% | 7.23 | 0.8 |
07/05 | 2,263 | 2,278 | 2,255 | 2,278 | +0.09% | 6,400 | 155億1041万 | -1.73% | 7.25 | 0.8 |
07/04 | 2,259 | 2,276 | 2,253 | 2,276 | +0.84% | 3,200 | 154億9680万 | -1.85% | 7.24 | 0.8 |
07/01 | 2,260 | 2,270 | 2,237 | 2,257 | -0.09% | 13,300 | 153億6743万 | -2.76% | 7.18 | 0.79 |
06/30 | 2,295 | 2,295 | 2,255 | 2,259 | -1.48% | 11,200 | 153億8105万 | -2.76% | 7.19 | 0.82 |
06/29 | 2,300 | 2,319 | 2,293 | 2,293 | -0.91% | 11,600 | 156億1255万 | -1.33% | 7.29 | 0.84 |
06/28 | 2,299 | 2,314 | 2,292 | 2,314 | +0.61% | 5,800 | 157億5553万 | -0.47% | 7.36 | 0.84 |
06/27 | 2,280 | 2,300 | 2,270 | 2,300 | +0.92% | 6,100 | 156億6021万 | -1.03% | 7.32 | 0.84 |
06/24 | 2,280 | 2,296 | 2,274 | 2,279 | -0.04% | 5,100 | 155億1722万 | -1.94% | 7.25 | 0.83 |
06/23 | 2,260 | 2,292 | 2,244 | 2,280 | +0.97% | 9,700 | 155億2403万 | -1.89% | 7.25 | 0.83 |
06/22 | 2,255 | 2,265 | 2,239 | 2,258 | -1.05% | 6,400 | 153億7424万 | -2.8% | 7.18 | 0.82 |
06/21 | 2,242 | 2,295 | 2,240 | 2,282 | +1.78% | 11,300 | 155億3765万 | -1.68% | 7.26 | 0.83 |
06/20 | 2,310 | 2,310 | 2,227 | 2,242 | -3.24% | 14,800 | 152億6530万 | -3.28% | 7.13 | 0.82 |
06/17 | 2,302 | 2,326 | 2,272 | 2,317 | -0.39% | 12,400 | 157億7596万 | -0.13% | 7.37 | 0.84 |
06/16 | 2,327 | 2,344 | 2,301 | 2,326 | +1.09% | 11,100 | 158億3724万 | +0.13% | 7.4 | 0.85 |
06/15 | 2,296 | 2,326 | 2,275 | 2,301 | +0.22% | 14,400 | 156億6702万 | -1.5% | 7.32 | 0.84 |
06/14 | 2,333 | 2,333 | 2,272 | 2,296 | -1.96% | 20,100 | 156億3297万 | -2.38% | 7.3 | 0.84 |
06/13 | 2,355 | 2,364 | 2,318 | 2,342 | -2.01% | 12,100 | 159億4618万 | -1.06% | 7.45 | 0.85 |
06/10 | 2,421 | 2,441 | 2,390 | 2,390 | -2.13% | 12,900 | 162億7300万 | +0.46% | 7.6 | 0.87 |
06/09 | 2,413 | 2,444 | 2,400 | 2,442 | +1.54% | 12,700 | 166億2706万 | +2.09% | 7.77 | 0.89 |
06/08 | 2,397 | 2,410 | 2,370 | 2,405 | +1.05% | 15,300 | 163億7513万 | +0.17% | 7.65 | 0.88 |
06/07 | 2,360 | 2,398 | 2,340 | 2,380 | +1.02% | 9,200 | 162億491万 | -1.33% | 7.57 | 0.87 |
06/06 | 2,342 | 2,360 | 2,330 | 2,356 | +0.6% | 8,000 | 160億4150万 | -2.64% | 7.49 | 0.86 |
06/03 | 2,384 | 2,384 | 2,327 | 2,342 | -1.18% | 17,300 | 159億4618万 | -3.66% | 7.45 | 0.85 |
06/02 | 2,370 | 2,390 | 2,350 | 2,370 | 0% | 15,200 | 161億3682万 | -2.99% | 7.54 | 0.86 |
06/01 | 2,308 | 2,370 | 2,308 | 2,370 | +2.69% | 15,700 | 161億3682万 | -3.42% | 7.54 | 0.86 |
05/31 | 2,316 | 2,316 | 2,289 | 2,308 | -0.52% | 11,600 | 157億1468万 | -6.41% | 7.34 | 0.84 |
05/30 | 2,315 | 2,343 | 2,313 | 2,320 | +0.56% | 18,700 | 157億9638万 | -6.53% | 7.38 | 0.85 |
05/27 | 2,297 | 2,307 | 2,268 | 2,307 | +0.79% | 16,700 | 157億787万 | -7.57% | 7.34 | 0.84 |
05/26 | 2,292 | 2,307 | 2,271 | 2,289 | -0.99% | 12,500 | 155億8531万 | -8.91% | 7.28 | 0.83 |
05/25 | 2,309 | 2,315 | 2,280 | 2,312 | +0.83% | 8,800 | 157億4191万 | -8.58% | 7.35 | 0.84 |
05/24 | 2,300 | 2,300 | 2,280 | 2,293 | -0.13% | 10,400 | 156億1255万 | -9.87% | 7.29 | 0.84 |
05/23 | 2,271 | 2,296 | 2,271 | 2,296 | +1.41% | 9,700 | 156億3297万 | -10.31% | 7.3 | 0.84 |
05/20 | 2,250 | 2,264 | 2,218 | 2,264 | +0.18% | 19,900 | 154億1509万 | -12.04% | 7.2 | 0.82 |
05/19 | 2,217 | 2,271 | 2,189 | 2,260 | +1.71% | 21,800 | 153億8786万 | -12.77% | 7.19 | 0.82 |
05/18 | 2,203 | 2,239 | 2,203 | 2,222 | +1% | 18,000 | 151億2912万 | -14.8% | 7.07 | 0.81 |
05/17 | 2,277 | 2,277 | 2,200 | 2,200 | -3.97% | 30,400 | 149億7933万 | -16.29% | 7 | 0.8 |
05/16 | 2,354 | 2,358 | 2,275 | 2,291 | -4.18% | 35,300 | 155億9893万 | -13.55% | 7.29 | 0.83 |
05/13 | 2,210 | 2,400 | 2,204 | 2,391 | -10.11% | 92,300 | 162億7981万 | -10.45% | 7.61 | 0.87 |
05/12 | 2,687 | 2,690 | 2,640 | 2,660 | -1% | 6,800 | 181億1137万 | -1% | 8.46 | 0.97 |
05/11 | 2,673 | 2,688 | 2,640 | 2,687 | +0.56% | 5,000 | 182億9521万 | -0.19% | 8.55 | 0.98 |