PBR
2022/02/21~2022/07/19
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 |
07/19 | 1,333 | 1,355 | 1,331 | 1,350 | +2.66% | 190,100 | 1120億5000万 | +2.04% | 11.21 | 1.07 |
07/15 | 1,303 | 1,321 | 1,291 | 1,315 | +1.86% | 253,500 | 1091億4500万 | -0.68% | 10.92 | 1.04 |
07/14 | 1,286 | 1,298 | 1,278 | 1,291 | +0.23% | 142,900 | 1071億5300万 | -2.79% | 10.72 | 1.03 |
07/13 | 1,281 | 1,300 | 1,281 | 1,288 | +1.26% | 193,100 | 1069億400万 | -3.52% | 10.69 | 1.02 |
07/12 | 1,319 | 1,321 | 1,271 | 1,272 | -3.78% | 321,100 | 1055億7600万 | -5.22% | 10.56 | 1.01 |
07/11 | 1,323 | 1,332 | 1,312 | 1,322 | +0.46% | 371,600 | 1097億2600万 | -2.07% | 10.98 | 1.05 |
07/08 | 1,310 | 1,338 | 1,302 | 1,316 | +2.33% | 355,100 | 1092億2800万 | -3.02% | 10.93 | 1.04 |
07/07 | 1,299 | 1,303 | 1,269 | 1,286 | -1% | 417,700 | 1067億3800万 | -5.58% | 10.68 | 1.02 |
07/06 | 1,300 | 1,312 | 1,296 | 1,299 | -1.37% | 173,400 | 1078億1700万 | -5.11% | 10.78 | 1.03 |
07/05 | 1,347 | 1,347 | 1,308 | 1,317 | -1.42% | 158,000 | 1093億1100万 | -4.29% | 10.93 | 1.05 |
07/04 | 1,344 | 1,345 | 1,328 | 1,336 | +1.52% | 121,100 | 1108億8800万 | -3.26% | 11.09 | 1.06 |
07/01 | 1,332 | 1,352 | 1,306 | 1,316 | -0.83% | 249,100 | 1092億2800万 | -4.98% | 10.93 | 1.04 |
06/30 | 1,347 | 1,358 | 1,319 | 1,327 | -0.15% | 283,400 | 1101億4100万 | -4.39% | 11.02 | 1.05 |
06/29 | 1,327 | 1,340 | 1,320 | 1,329 | -1.85% | 390,000 | 1103億700万 | -4.53% | 11.16 | 1.07 |
06/28 | 1,315 | 1,356 | 1,312 | 1,354 | +2.34% | 260,200 | 1123億8200万 | -2.94% | 11.37 | 1.09 |
06/27 | 1,340 | 1,342 | 1,299 | 1,323 | +0.99% | 208,300 | 1098億900万 | -5.23% | 11.1 | 1.06 |
06/24 | 1,303 | 1,311 | 1,298 | 1,310 | +0.54% | 152,900 | 1087億3000万 | -6.43% | 11 | 1.05 |
06/23 | 1,318 | 1,331 | 1,295 | 1,303 | -1.14% | 190,400 | 1081億4900万 | -7.19% | 10.94 | 1.05 |
06/22 | 1,334 | 1,334 | 1,313 | 1,318 | -0.68% | 171,500 | 1093億9400万 | -6.39% | 11.06 | 1.06 |
06/21 | 1,340 | 1,345 | 1,325 | 1,327 | +0.08% | 164,100 | 1101億4100万 | -6.02% | 11.14 | 1.07 |
06/20 | 1,349 | 1,355 | 1,318 | 1,326 | -2% | 266,700 | 1100億5800万 | -6.42% | 11.13 | 1.06 |
06/17 | 1,321 | 1,360 | 1,311 | 1,353 | +0.15% | 337,100 | 1122億9900万 | -4.92% | 11.36 | 1.09 |
06/16 | 1,376 | 1,376 | 1,344 | 1,351 | -1.1% | 205,900 | 1121億3300万 | -5.52% | 11.34 | 1.08 |
06/15 | 1,357 | 1,386 | 1,357 | 1,366 | -0.29% | 304,800 | 1133億7800万 | -4.68% | 11.47 | 1.1 |
06/14 | 1,379 | 1,384 | 1,354 | 1,370 | -1.23% | 286,500 | 1137億1000万 | -4.6% | 11.5 | 1.1 |
06/13 | 1,390 | 1,406 | 1,381 | 1,387 | -2.32% | 158,500 | 1151億2100万 | -3.61% | 11.64 | 1.11 |
06/10 | 1,438 | 1,441 | 1,417 | 1,420 | -1.93% | 253,700 | 1178億6000万 | -1.53% | 11.92 | 1.14 |
06/09 | 1,474 | 1,474 | 1,446 | 1,448 | -2.56% | 211,400 | 1201億8400万 | +0.35% | 12.15 | 1.16 |
06/08 | 1,486 | 1,499 | 1,475 | 1,486 | +1.23% | 187,700 | 1233億3800万 | +2.98% | 12.47 | 1.19 |
06/07 | 1,474 | 1,480 | 1,461 | 1,468 | -0.81% | 228,800 | 1218億4400万 | +1.8% | 12.32 | 1.18 |
06/06 | 1,466 | 1,487 | 1,459 | 1,480 | +1.79% | 208,000 | 1228億4000万 | +2.85% | 12.42 | 1.19 |
06/03 | 1,484 | 1,494 | 1,451 | 1,454 | -1.02% | 206,600 | 1206億8200万 | +1.25% | 12.2 | 1.17 |
06/02 | 1,474 | 1,483 | 1,461 | 1,469 | +0.2% | 156,600 | 1219億2700万 | +2.44% | 12.33 | 1.18 |
06/01 | 1,426 | 1,466 | 1,426 | 1,466 | +2.81% | 203,200 | 1216億7800万 | +2.52% | 12.31 | 1.18 |
05/31 | 1,450 | 1,469 | 1,416 | 1,426 | -1.04% | 489,000 | 1183億5800万 | -0.07% | 11.97 | 1.14 |
05/30 | 1,426 | 1,458 | 1,421 | 1,441 | +3.08% | 568,800 | 1196億300万 | +1.12% | 12.1 | 1.16 |
05/27 | 1,444 | 1,447 | 1,381 | 1,398 | -1.62% | 399,100 | 1160億3400万 | -1.76% | 11.73 | 1.12 |
05/26 | 1,404 | 1,442 | 1,404 | 1,421 | +1.21% | 305,000 | 1179億4300万 | -0.07% | 11.93 | 1.14 |
05/25 | 1,403 | 1,441 | 1,399 | 1,404 | +1.45% | 416,000 | 1165億3200万 | -1.2% | 11.78 | 1.13 |
05/24 | 1,414 | 1,422 | 1,376 | 1,384 | -2.81% | 260,800 | 1148億7200万 | -2.74% | 11.62 | 1.11 |
05/23 | 1,420 | 1,439 | 1,417 | 1,424 | +1.35% | 246,300 | 1181億9200万 | -0.14% | 11.95 | 1.14 |
05/20 | 1,400 | 1,423 | 1,383 | 1,405 | -0.28% | 427,800 | 1166億1500万 | -1.33% | 11.79 | 1.13 |
05/19 | 1,396 | 1,418 | 1,382 | 1,409 | -1.12% | 224,500 | 1169億4700万 | -1.05% | 11.83 | 1.13 |
05/18 | 1,457 | 1,460 | 1,413 | 1,425 | -1.25% | 202,600 | 1182億7500万 | +0.07% | 11.96 | 1.14 |
05/17 | 1,444 | 1,484 | 1,421 | 1,443 | -2.1% | 355,900 | 1197億6900万 | +1.41% | 12.11 | 1.16 |
05/16 | 1,533 | 1,568 | 1,472 | 1,474 | -3.22% | 261,900 | 1223億4200万 | +3.58% | 12.37 | 1.18 |
05/13 | 1,430 | 1,549 | 1,428 | 1,523 | +6.5% | 401,500 | 1264億900万 | +7.03% | 12.78 | 1.22 |
05/12 | 1,433 | 1,437 | 1,406 | 1,430 | -0.21% | 164,800 | 1186億9000万 | +0.7% | 12 | 1.15 |
05/11 | 1,431 | 1,445 | 1,422 | 1,433 | -1.44% | 141,300 | 1189億3900万 | +0.92% | 12.03 | 1.15 |
05/10 | 1,448 | 1,457 | 1,424 | 1,454 | -0.07% | 131,000 | 1206億8200万 | +2.39% | 12.2 | 1.17 |
05/09 | 1,446 | 1,465 | 1,446 | 1,455 | -0.27% | 172,200 | 1207億6500万 | +2.46% | 12.21 | 1.17 |
05/06 | 1,456 | 1,476 | 1,447 | 1,459 | +0.21% | 131,400 | 1210億9700万 | +2.6% | 12.25 | 1.17 |
05/02 | 1,454 | 1,466 | 1,436 | 1,456 | -0.07% | 158,600 | 1208億4800万 | +2.25% | 12.22 | 1.17 |
04/28 | 1,389 | 1,460 | 1,389 | 1,457 | +4.52% | 155,300 | 1209億3100万 | +2.1% | 12.23 | 1.17 |
04/27 | 1,382 | 1,396 | 1,380 | 1,394 | -0.43% | 437,100 | 1157億200万 | -2.59% | 11.7 | 1.12 |
04/26 | 1,385 | 1,413 | 1,385 | 1,400 | +0.86% | 156,300 | 1162億 | -2.64% | 11.75 | 1.12 |
04/25 | 1,394 | 1,400 | 1,383 | 1,388 | -0.07% | 154,600 | 1152億400万 | -3.81% | 11.65 | 1.11 |
04/22 | 1,371 | 1,393 | 1,371 | 1,389 | +0.14% | 125,200 | 1152億8700万 | -4.07% | 11.66 | 1.12 |
04/21 | 1,369 | 1,390 | 1,367 | 1,387 | +1.09% | 138,100 | 1151億2100万 | -4.48% | 11.64 | 1.11 |
04/20 | 1,400 | 1,405 | 1,372 | 1,372 | -0.72% | 119,900 | 1138億7600万 | -5.64% | 11.52 | 1.1 |
04/19 | 1,381 | 1,387 | 1,367 | 1,382 | +0.58% | 104,400 | 1147億600万 | -5.15% | 11.6 | 1.11 |
04/18 | 1,384 | 1,393 | 1,356 | 1,374 | -2.69% | 141,000 | 1140億4200万 | -5.76% | 11.53 | 1.1 |
04/15 | 1,422 | 1,425 | 1,407 | 1,412 | -2.28% | 93,300 | 1171億9600万 | -3.22% | 11.85 | 1.13 |
04/14 | 1,436 | 1,449 | 1,433 | 1,445 | -0.28% | 111,800 | 1199億3500万 | -0.82% | 12.13 | 1.16 |
04/13 | 1,400 | 1,454 | 1,400 | 1,449 | +4.85% | 257,900 | 1202億6700万 | -0.07% | 12.16 | 1.16 |
04/12 | 1,403 | 1,403 | 1,375 | 1,382 | -1.5% | 142,000 | 1147億600万 | -4.62% | 11.6 | 1.11 |
04/11 | 1,415 | 1,419 | 1,390 | 1,403 | -1.47% | 112,600 | 1164億4900万 | -3.24% | 11.78 | 1.13 |
04/08 | 1,415 | 1,426 | 1,402 | 1,424 | +1.64% | 173,800 | 1181億9200万 | -1.86% | 11.95 | 1.14 |
04/07 | 1,409 | 1,409 | 1,374 | 1,401 | -2.23% | 216,500 | 1162億8300万 | -3.45% | 11.76 | 1.12 |
04/06 | 1,415 | 1,441 | 1,415 | 1,433 | -2.32% | 181,900 | 1189億3900万 | -1.38% | 12.03 | 1.15 |
04/05 | 1,483 | 1,493 | 1,456 | 1,467 | +0.48% | 211,600 | 1217億6100万 | +0.89% | 12.31 | 1.18 |
04/04 | 1,426 | 1,466 | 1,421 | 1,460 | +1.74% | 169,500 | 1211億8000万 | +0.41% | 12.25 | 1.17 |
04/01 | 1,403 | 1,436 | 1,374 | 1,435 | +0.42% | 266,900 | 1191億500万 | -1.17% | 12.05 | 1.15 |
03/31 | 1,444 | 1,469 | 1,422 | 1,429 | -1.99% | 212,000 | 1186億700万 | -1.45% | 15.52 | 1.23 |
03/30 | 1,500 | 1,500 | 1,430 | 1,458 | -1.69% | 220,700 | 1210億1400万 | +0.55% | 15.94 | 1.26 |
03/29 | 1,494 | 1,502 | 1,467 | 1,483 | -1.79% | 251,700 | 1230億8900万 | +2.35% | 16.21 | 1.28 |
03/28 | 1,540 | 1,540 | 1,502 | 1,510 | -1.95% | 167,700 | 1253億3000万 | +4.21% | 16.51 | 1.31 |
03/25 | 1,576 | 1,578 | 1,533 | 1,540 | -0.9% | 149,100 | 1278億2000万 | +6.35% | 16.84 | 1.33 |
03/24 | 1,545 | 1,561 | 1,530 | 1,554 | -0.83% | 206,600 | 1289億8200万 | +7.47% | 16.99 | 1.35 |
03/23 | 1,544 | 1,575 | 1,533 | 1,567 | +2.28% | 244,400 | 1300億6100万 | +8.67% | 17.13 | 1.36 |
03/22 | 1,537 | 1,550 | 1,522 | 1,532 | +1.46% | 240,300 | 1271億5600万 | +6.61% | 16.75 | 1.33 |
03/18 | 1,490 | 1,520 | 1,484 | 1,510 | +1.27% | 300,800 | 1253億3000万 | +5.45% | 16.51 | 1.31 |
03/17 | 1,480 | 1,495 | 1,460 | 1,491 | +4.12% | 186,300 | 1237億5300万 | +4.41% | 16.3 | 1.29 |
03/16 | 1,452 | 1,459 | 1,432 | 1,432 | -0.9% | 166,100 | 1188億5600万 | +0.49% | 15.66 | 1.24 |
03/15 | 1,434 | 1,459 | 1,425 | 1,445 | +2.05% | 152,800 | 1199億3500万 | +1.4% | 15.8 | 1.25 |
03/14 | 1,410 | 1,425 | 1,391 | 1,416 | +1.72% | 148,000 | 1175億2800万 | -0.56% | 15.48 | 1.23 |
03/11 | 1,351 | 1,398 | 1,351 | 1,392 | +1.02% | 245,500 | 1155億3600万 | -2.32% | 15.22 | 1.2 |
03/10 | 1,288 | 1,378 | 1,286 | 1,378 | +8.5% | 497,800 | 1143億7400万 | -3.5% | 15.07 | 1.19 |
03/09 | 1,350 | 1,368 | 1,267 | 1,270 | -10.69% | 693,800 | 1054億1000万 | -11.13% | 13.89 | 1.1 |
03/08 | 1,391 | 1,435 | 1,391 | 1,422 | +2.08% | 267,200 | 1180億2600万 | -1.04% | 15.55 | 1.23 |
03/07 | 1,414 | 1,420 | 1,380 | 1,393 | -1.97% | 155,200 | 1156億1900万 | -3.06% | 15.23 | 1.21 |
03/04 | 1,439 | 1,442 | 1,408 | 1,421 | -1.25% | 161,200 | 1179億4300万 | -1.04% | 15.54 | 1.23 |
03/03 | 1,454 | 1,464 | 1,437 | 1,439 | +0.07% | 136,800 | 1194億3700万 | +0.21% | 15.73 | 1.25 |
03/02 | 1,439 | 1,457 | 1,435 | 1,438 | -2.31% | 132,300 | 1193億5400万 | +0.21% | 15.72 | 1.24 |
03/01 | 1,461 | 1,488 | 1,454 | 1,472 | +1.17% | 148,800 | 1221億7600万 | +2.65% | 16.09 | 1.27 |
02/28 | 1,410 | 1,461 | 1,408 | 1,455 | +3.19% | 172,500 | 1207億6500万 | +1.61% | 15.91 | 1.26 |
02/25 | 1,401 | 1,413 | 1,381 | 1,410 | +0.36% | 176,600 | 1170億3000万 | -1.47% | 15.42 | 1.22 |
02/24 | 1,400 | 1,413 | 1,388 | 1,405 | -0.5% | 153,200 | 1166億1500万 | -1.75% | 15.36 | 1.22 |
02/22 | 1,416 | 1,425 | 1,401 | 1,412 | -2.35% | 172,200 | 1171億9600万 | -1.4% | 15.44 | 1.22 |
02/21 | 1,468 | 1,468 | 1,438 | 1,446 | -1.5% | 93,200 | 1200億1800万 | +0.84% | 15.81 | 1.25 |