PBR
2022/04/12~2022/09/06
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 |
09/06 | 954 | 956 | 942 | 951 | +0.11% | 78,200 | 456億4027万 | +2.48% | 17.06 | 0.32 |
09/05 | 954 | 960 | 942 | 950 | -0.73% | 70,300 | 455億9227万 | +2.93% | 17.05 | 0.32 |
09/02 | 948 | 957 | 941 | 957 | +0.31% | 79,000 | 459億2822万 | +4.13% | 17.17 | 0.32 |
09/01 | 950 | 956 | 941 | 954 | -1.04% | 87,200 | 457億8424万 | +4.38% | 17.12 | 0.32 |
08/31 | 931 | 964 | 931 | 964 | +2.23% | 112,500 | 462億6416万 | +5.82% | 17.3 | 0.32 |
08/30 | 953 | 955 | 940 | 943 | -0.32% | 82,100 | 452億5633万 | +3.85% | 16.92 | 0.32 |
08/29 | 928 | 950 | 923 | 946 | -2.07% | 124,700 | 454億31万 | +4.53% | 16.97 | 0.32 |
08/26 | 966 | 971 | 960 | 966 | +0.73% | 96,200 | 463億6014万 | +6.98% | 17.33 | 0.32 |
08/25 | 963 | 964 | 939 | 959 | +0.1% | 103,800 | 460億2420万 | +6.56% | 17.21 | 0.32 |
08/24 | 950 | 973 | 950 | 958 | +1.05% | 67,100 | 459億7621万 | +6.8% | 17.19 | 0.32 |
08/23 | 965 | 976 | 948 | 948 | -1.66% | 124,600 | 454億9629万 | +6.16% | 17.01 | 0.32 |
08/22 | 1,009 | 1,018 | 964 | 964 | -5.58% | 239,500 | 462億6416万 | +8.44% | 17.3 | 0.32 |
08/19 | 997 | 1,024 | 990 | 1,021 | +2.72% | 221,700 | 489億9970万 | +15.5% | 18.32 | 0.34 |
08/18 | 956 | 996 | 955 | 994 | +2.47% | 186,400 | 477億392万 | +13.47% | 17.84 | 0.33 |
08/17 | 950 | 975 | 944 | 970 | +2.86% | 164,400 | 465億5211万 | +11.62% | 17.41 | 0.32 |
08/16 | 960 | 960 | 941 | 943 | -1.57% | 120,300 | 452億5633万 | +9.02% | 16.92 | 0.32 |
08/15 | 933 | 960 | 933 | 958 | +1.48% | 188,300 | 459億7621万 | +11.53% | 17.19 | 0.32 |
08/12 | 922 | 955 | 918 | 944 | +9.51% | 493,100 | 453億432万 | +10.67% | 16.94 | 0.32 |
08/10 | 849 | 865 | 845 | 862 | +1.29% | 87,200 | 413億6899万 | +1.77% | 15.47 | 0.29 |
08/09 | 851 | 859 | 844 | 851 | 0% | 101,800 | 408億4108万 | +0.71% | 15.27 | 0.29 |
08/08 | 829 | 851 | 829 | 851 | +2.53% | 89,600 | 408億4108万 | +0.95% | 15.27 | 0.29 |
08/05 | 822 | 838 | 822 | 830 | -0.36% | 72,900 | 398億3325万 | -1.19% | 14.89 | 0.28 |
08/04 | 841 | 845 | 827 | 833 | -0.6% | 62,600 | 399億7723万 | -0.72% | 14.95 | 0.28 |
08/03 | 829 | 843 | 828 | 838 | +0.36% | 71,100 | 402億1718万 | 0% | 15.04 | 0.28 |
08/02 | 834 | 836 | 824 | 835 | -1.07% | 125,600 | 400億7321万 | -0.48% | 14.98 | 0.28 |
08/01 | 839 | 856 | 835 | 844 | +1.32% | 125,600 | 405億514万 | +0.6% | 15.14 | 0.28 |
07/29 | 850 | 850 | 827 | 833 | -2.23% | 169,600 | 399億7723万 | -0.83% | 14.95 | 0.28 |
07/28 | 880 | 880 | 852 | 852 | -2.52% | 135,700 | 408億8907万 | +1.19% | 15.29 | 0.29 |
07/27 | 887 | 887 | 872 | 874 | -0.57% | 72,500 | 419億4489万 | +3.8% | 15.68 | 0.29 |
07/26 | 881 | 889 | 878 | 879 | +0.92% | 64,300 | 421億8485万 | +4.27% | 15.77 | 0.29 |
07/25 | 893 | 893 | 870 | 871 | -2.02% | 82,100 | 418億92万 | +3.44% | 15.63 | 0.29 |
07/22 | 893 | 894 | 880 | 889 | -0.45% | 79,300 | 426億6477万 | +5.58% | 15.95 | 0.3 |
07/21 | 872 | 893 | 872 | 893 | +1.59% | 86,500 | 428億5674万 | +5.93% | 16.02 | 0.3 |
07/20 | 888 | 889 | 875 | 879 | +0.46% | 112,300 | 421億8485万 | +4.15% | 15.77 | 0.29 |
07/19 | 853 | 875 | 853 | 875 | +3.92% | 119,000 | 419億9288万 | +3.55% | 15.7 | 0.29 |
07/15 | 836 | 842 | 826 | 842 | +0.84% | 145,900 | 404億915万 | -0.59% | 15.11 | 0.28 |
07/14 | 824 | 835 | 822 | 835 | +0.48% | 74,500 | 400億7321万 | -1.88% | 14.98 | 0.28 |
07/13 | 825 | 834 | 825 | 831 | +1.09% | 73,400 | 398億8124万 | -2.92% | 14.91 | 0.28 |
07/12 | 845 | 847 | 818 | 822 | -3.29% | 135,000 | 394億4931万 | -4.42% | 14.75 | 0.28 |
07/11 | 835 | 858 | 831 | 850 | +4.42% | 224,000 | 407億9309万 | -1.73% | 15.25 | 0.28 |
07/08 | 809 | 828 | 809 | 814 | +1.37% | 211,400 | 390億6538万 | -6.11% | 14.61 | 0.27 |
07/07 | 798 | 808 | 790 | 803 | +2.03% | 142,300 | 385億3747万 | -7.7% | 14.41 | 0.27 |
07/06 | 805 | 805 | 777 | 787 | -2.24% | 162,600 | 377億6960万 | -9.95% | 14.12 | 0.26 |
07/05 | 811 | 814 | 802 | 805 | +0.5% | 145,200 | 386億3345万 | -8.11% | 14.44 | 0.27 |
07/04 | 789 | 806 | 788 | 801 | +2.43% | 139,900 | 384億4149万 | -8.98% | 14.37 | 0.27 |
07/01 | 793 | 797 | 772 | 782 | -2.37% | 221,600 | 375億2964万 | -11.34% | 14.03 | 0.26 |
06/30 | 807 | 813 | 797 | 801 | -2.08% | 220,400 | 384億4149万 | -9.49% | 14.37 | 0.27 |
06/29 | 845 | 846 | 815 | 818 | -4.88% | 404,100 | 392億5735万 | -7.78% | 14.82 | 0.28 |
06/28 | 853 | 866 | 846 | 860 | +2.14% | 154,000 | 412億7301万 | -3.04% | 15.58 | 0.29 |
06/27 | 873 | 873 | 836 | 842 | -1.86% | 246,200 | 404億915万 | -4.97% | 15.25 | 0.28 |
06/24 | 873 | 873 | 853 | 858 | -2.28% | 163,600 | 411億7702万 | -3.05% | 15.54 | 0.29 |
06/23 | 873 | 884 | 871 | 878 | +0.57% | 127,900 | 421億3686万 | -0.68% | 15.9 | 0.3 |
06/22 | 865 | 890 | 865 | 873 | -0.34% | 190,600 | 418億9690万 | -1.02% | 15.81 | 0.3 |
06/21 | 868 | 887 | 868 | 876 | +1.62% | 178,200 | 420億4088万 | -0.57% | 15.87 | 0.3 |
06/20 | 878 | 888 | 851 | 862 | -0.92% | 186,200 | 413億6899万 | -1.82% | 15.61 | 0.29 |
06/17 | 870 | 880 | 867 | 870 | -4.5% | 236,500 | 417億5292万 | -0.68% | 15.76 | 0.29 |
06/16 | 914 | 932 | 911 | 911 | -0.22% | 133,000 | 437億2059万 | +4.35% | 16.5 | 0.31 |
06/15 | 925 | 936 | 913 | 913 | -0.87% | 171,800 | 438億1658万 | +5.31% | 16.54 | 0.31 |
06/14 | 900 | 922 | 897 | 921 | -0.43% | 172,600 | 442億51万 | +7.09% | 16.68 | 0.31 |
06/13 | 931 | 935 | 915 | 925 | -2.43% | 146,500 | 443億9248万 | +8.31% | 16.75 | 0.31 |
06/10 | 936 | 953 | 917 | 948 | -0.32% | 193,100 | 454億9629万 | +11.79% | 17.17 | 0.32 |
06/09 | 934 | 964 | 932 | 951 | +1.39% | 215,900 | 456億4027万 | +13.08% | 17.22 | 0.32 |
06/08 | 939 | 942 | 931 | 938 | -0.11% | 139,900 | 450億1637万 | +12.61% | 16.99 | 0.32 |
06/07 | 914 | 944 | 914 | 939 | +3.41% | 229,100 | 450億6436万 | +13.82% | 17.01 | 0.32 |
06/06 | 890 | 910 | 887 | 908 | +2.02% | 195,400 | 435億7662万 | +11.14% | 16.45 | 0.31 |
06/03 | 889 | 894 | 876 | 890 | +0.23% | 182,300 | 427億1276万 | +10.01% | 16.12 | 0.3 |
06/02 | 850 | 890 | 850 | 888 | +4.35% | 275,000 | 426億1678万 | +10.59% | 16.08 | 0.3 |
06/01 | 875 | 882 | 842 | 851 | -4.38% | 381,800 | 408億4108万 | +6.64% | 15.41 | 0.29 |
05/31 | 869 | 890 | 867 | 890 | +3.25% | 168,900 | 427億1276万 | +12.09% | 16.12 | 0.3 |
05/30 | 854 | 870 | 845 | 862 | +1.89% | 415,900 | 413億6899万 | +9.25% | 15.61 | 0.29 |
05/27 | 852 | 861 | 845 | 846 | +0.12% | 236,800 | 406億112万 | +7.91% | 15.32 | 0.29 |
05/26 | 826 | 849 | 826 | 845 | +2.55% | 166,600 | 405億5313万 | +8.47% | 15.3 | 0.29 |
05/25 | 831 | 831 | 820 | 824 | -0.84% | 152,800 | 395億4530万 | +6.46% | 14.92 | 0.28 |
05/24 | 820 | 834 | 814 | 831 | +0.61% | 162,400 | 398億8124万 | +7.92% | 15.05 | 0.28 |
05/23 | 839 | 843 | 821 | 826 | -1.55% | 226,000 | 396億4128万 | +7.97% | 14.96 | 0.28 |
05/20 | 828 | 843 | 825 | 839 | +0.96% | 262,300 | 402億6518万 | +10.39% | 15.2 | 0.28 |
05/19 | 808 | 832 | 807 | 831 | -0.24% | 180,400 | 398億8124万 | +10.07% | 15.05 | 0.28 |
05/18 | 847 | 853 | 826 | 833 | +1.96% | 379,800 | 399億7723万 | +11.07% | 15.09 | 0.28 |
05/17 | 807 | 820 | 802 | 817 | +1.11% | 185,300 | 392億936万 | +9.66% | 14.8 | 0.28 |
05/16 | 800 | 808 | 791 | 808 | +2.41% | 270,400 | 387億7743万 | +8.89% | 14.63 | 0.27 |
05/13 | 759 | 794 | 745 | 789 | +4.23% | 385,100 | 378億6558万 | +6.77% | 14.29 | 0.27 |
05/12 | 747 | 768 | 747 | 757 | +0.26% | 271,200 | 363億2984万 | +2.71% | 13.71 | 0.26 |
05/11 | 757 | 761 | 740 | 755 | -0.92% | 256,900 | 362億3386万 | +2.58% | 13.67 | 0.26 |
05/10 | 759 | 766 | 750 | 762 | -0.65% | 168,600 | 365億6980万 | +3.81% | 13.8 | 0.26 |
05/09 | 773 | 778 | 766 | 767 | -0.78% | 173,000 | 368億976万 | +4.92% | 13.89 | 0.26 |
05/06 | 760 | 774 | 759 | 773 | +2.38% | 138,400 | 370億9771万 | +6.04% | 14 | 0.26 |
05/02 | 750 | 760 | 746 | 755 | +0.8% | 162,900 | 362億3386万 | +3.85% | 13.67 | 0.26 |
04/28 | 722 | 751 | 718 | 749 | +4.46% | 185,400 | 359億4591万 | +3.31% | 13.57 | 0.25 |
04/27 | 715 | 725 | 709 | 717 | -1.65% | 341,000 | 344億1017万 | -0.83% | 12.99 | 0.24 |
04/26 | 741 | 741 | 725 | 729 | -1.75% | 125,100 | 349億8607万 | +0.97% | 13.2 | 0.25 |
04/25 | 733 | 743 | 730 | 742 | -1.33% | 141,700 | 356億996万 | +3.06% | 13.44 | 0.25 |
04/22 | 755 | 758 | 742 | 752 | -1.31% | 127,500 | 360億8988万 | +4.88% | 13.62 | 0.25 |
04/21 | 759 | 762 | 752 | 762 | +0.53% | 138,400 | 365億6980万 | +6.72% | 13.8 | 0.26 |
04/20 | 749 | 759 | 743 | 758 | +2.43% | 142,800 | 363億7783万 | +6.91% | 13.73 | 0.26 |
04/19 | 729 | 740 | 723 | 740 | +2.64% | 143,300 | 355億1398万 | +5.11% | 13.4 | 0.25 |
04/18 | 711 | 724 | 708 | 721 | +1.12% | 116,800 | 346億214万 | +3.15% | 13.06 | 0.24 |
04/15 | 714 | 718 | 709 | 713 | -0.28% | 83,600 | 342億1820万 | +2.74% | 12.91 | 0.24 |
04/14 | 700 | 715 | 697 | 715 | +0.99% | 91,800 | 343億1418万 | +3.62% | 12.95 | 0.24 |
04/13 | 703 | 713 | 699 | 708 | +0.14% | 165,400 | 339億7824万 | +3.36% | 12.82 | 0.24 |
04/12 | 714 | 719 | 704 | 707 | -0.42% | 192,900 | 339億3025万 | +3.67% | 12.8 | 0.24 |