PBR
2022/05/24~2022/10/17
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 |
10/17 | 1,230 | 1,237 | 1,220 | 1,229 | -0.81% | 119,700 | 1020億700万 | -4.06% | 10.21 | 0.98 |
10/14 | 1,229 | 1,244 | 1,216 | 1,239 | +3.34% | 200,900 | 1028億3700万 | -3.58% | 10.3 | 0.98 |
10/13 | 1,212 | 1,221 | 1,197 | 1,199 | -2.04% | 189,800 | 995億1700万 | -6.98% | 9.96 | 0.95 |
10/12 | 1,257 | 1,257 | 1,221 | 1,224 | -2.55% | 252,600 | 1015億9200万 | -5.48% | 10.17 | 0.97 |
10/11 | 1,280 | 1,280 | 1,249 | 1,256 | -2.48% | 183,000 | 1042億4800万 | -3.38% | 10.44 | 1 |
10/07 | 1,290 | 1,298 | 1,280 | 1,288 | -1.45% | 199,600 | 1069億400万 | -1.23% | 10.7 | 1.02 |
10/06 | 1,307 | 1,315 | 1,301 | 1,307 | +0.54% | 184,200 | 1084億8100万 | -0.15% | 10.86 | 1.04 |
10/05 | 1,303 | 1,307 | 1,294 | 1,300 | +0.62% | 255,200 | 1079億 | -0.99% | 10.8 | 1.03 |
10/04 | 1,278 | 1,292 | 1,276 | 1,292 | +3.78% | 150,800 | 1072億3600万 | -1.9% | 10.74 | 1.03 |
10/03 | 1,237 | 1,252 | 1,233 | 1,245 | +0.4% | 145,900 | 1033億3500万 | -5.82% | 10.35 | 0.99 |
09/30 | 1,242 | 1,257 | 1,237 | 1,240 | -1.59% | 186,500 | 1029億2000万 | -6.7% | 10.3 | 0.99 |
09/29 | 1,264 | 1,267 | 1,244 | 1,260 | +0.4% | 181,300 | 1045億8000万 | -5.69% | 10.46 | 1 |
09/28 | 1,256 | 1,264 | 1,230 | 1,255 | +0.08% | 207,100 | 1041億6500万 | -6.41% | 10.42 | 1 |
09/27 | 1,272 | 1,274 | 1,253 | 1,254 | +0.4% | 180,100 | 1040億8200万 | -6.9% | 10.41 | 1 |
09/26 | 1,285 | 1,285 | 1,243 | 1,249 | -3.55% | 220,900 | 1036億6700万 | -7.75% | 10.37 | 0.99 |
09/22 | 1,290 | 1,296 | 1,283 | 1,295 | -0.46% | 94,000 | 1074億8500万 | -4.78% | 10.75 | 1.03 |
09/21 | 1,290 | 1,307 | 1,290 | 1,301 | +0.08% | 117,700 | 1079億8300万 | -4.76% | 10.8 | 1.03 |
09/20 | 1,305 | 1,318 | 1,296 | 1,300 | -0.46% | 146,100 | 1079億 | -5.18% | 10.79 | 1.03 |
09/16 | 1,290 | 1,309 | 1,290 | 1,306 | +0.46% | 145,600 | 1083億9800万 | -5.09% | 10.84 | 1.04 |
09/15 | 1,311 | 1,311 | 1,292 | 1,300 | -0.84% | 114,900 | 1079億 | -5.87% | 10.79 | 1.03 |
09/14 | 1,311 | 1,320 | 1,298 | 1,311 | -2.02% | 181,800 | 1088億1300万 | -5.41% | 10.88 | 1.04 |
09/13 | 1,345 | 1,353 | 1,332 | 1,338 | -1.4% | 128,500 | 1110億5400万 | -3.74% | 11.11 | 1.06 |
09/12 | 1,350 | 1,357 | 1,338 | 1,357 | +1.65% | 129,600 | 1126億3100万 | -2.65% | 11.27 | 1.08 |
09/09 | 1,319 | 1,340 | 1,319 | 1,335 | -1.04% | 283,200 | 1108億500万 | -4.37% | 11.08 | 1.06 |
09/08 | 1,337 | 1,350 | 1,328 | 1,349 | +2.27% | 193,300 | 1119億6700万 | -3.78% | 11.2 | 1.07 |
09/07 | 1,338 | 1,338 | 1,304 | 1,319 | -1.49% | 136,600 | 1094億7700万 | -6.12% | 10.95 | 1.05 |
09/06 | 1,349 | 1,349 | 1,331 | 1,339 | -0.52% | 143,700 | 1111億3700万 | -4.97% | 11.12 | 1.06 |
09/05 | 1,333 | 1,356 | 1,333 | 1,346 | 0% | 86,200 | 1117億1800万 | -4.74% | 11.17 | 1.07 |
09/02 | 1,368 | 1,370 | 1,333 | 1,346 | -1.68% | 127,400 | 1117億1800万 | -4.88% | 11.17 | 1.07 |
09/01 | 1,389 | 1,399 | 1,368 | 1,369 | -2.56% | 141,800 | 1136億2700万 | -3.46% | 11.37 | 1.09 |
08/31 | 1,385 | 1,408 | 1,381 | 1,405 | +0.14% | 317,200 | 1166億1500万 | -0.99% | 11.66 | 1.12 |
08/30 | 1,393 | 1,409 | 1,388 | 1,403 | -0.43% | 181,200 | 1164億4900万 | -1.06% | 11.65 | 1.11 |
08/29 | 1,392 | 1,412 | 1,385 | 1,409 | -0.28% | 257,800 | 1169億4700万 | -0.56% | 11.7 | 1.12 |
08/26 | 1,430 | 1,430 | 1,409 | 1,413 | -1.19% | 100,500 | 1172億7900万 | -0.21% | 11.73 | 1.12 |
08/25 | 1,405 | 1,432 | 1,397 | 1,430 | +1.78% | 172,200 | 1186億9000万 | +1.06% | 11.87 | 1.14 |
08/24 | 1,388 | 1,411 | 1,384 | 1,405 | +1.15% | 190,600 | 1166億1500万 | -0.5% | 11.66 | 1.12 |
08/23 | 1,393 | 1,394 | 1,379 | 1,389 | -1.77% | 150,100 | 1152億8700万 | -1.42% | 11.53 | 1.1 |
08/22 | 1,400 | 1,417 | 1,391 | 1,414 | -0.49% | 109,100 | 1173億6200万 | +0.57% | 11.74 | 1.12 |
08/19 | 1,430 | 1,431 | 1,420 | 1,421 | +0.71% | 102,400 | 1179億4300万 | +1.36% | 11.8 | 1.13 |
08/18 | 1,429 | 1,429 | 1,410 | 1,411 | -1.05% | 90,600 | 1171億1300万 | +1.07% | 11.71 | 1.12 |
08/17 | 1,439 | 1,445 | 1,419 | 1,426 | 0% | 166,600 | 1183億5800万 | +2.52% | 11.84 | 1.13 |
08/16 | 1,417 | 1,426 | 1,406 | 1,426 | -0.28% | 117,400 | 1183億5800万 | +2.81% | 11.84 | 1.13 |
08/15 | 1,440 | 1,442 | 1,422 | 1,430 | -0.56% | 102,400 | 1186億9000万 | +3.47% | 11.87 | 1.14 |
08/12 | 1,440 | 1,479 | 1,430 | 1,438 | +1.13% | 275,800 | 1193億5400万 | +4.51% | 11.94 | 1.14 |
08/10 | 1,422 | 1,426 | 1,396 | 1,422 | +0.07% | 132,700 | 1180億2600万 | +3.72% | 11.81 | 1.13 |
08/09 | 1,423 | 1,432 | 1,411 | 1,421 | -0.63% | 113,100 | 1179億4300万 | +3.95% | 11.8 | 1.13 |
08/08 | 1,400 | 1,436 | 1,391 | 1,430 | +1.56% | 221,700 | 1186億9000万 | +4.92% | 11.87 | 1.14 |
08/05 | 1,405 | 1,416 | 1,368 | 1,408 | -5.57% | 553,400 | 1168億6400万 | +3.61% | 11.69 | 1.12 |
08/04 | 1,417 | 1,502 | 1,412 | 1,491 | +6.12% | 649,000 | 1237億5300万 | +10.04% | 12.38 | 1.18 |
08/03 | 1,418 | 1,421 | 1,398 | 1,405 | -1.82% | 227,900 | 1166億1500万 | +4.15% | 11.66 | 1.12 |
08/02 | 1,423 | 1,440 | 1,423 | 1,431 | -0.56% | 207,300 | 1187億7300万 | +6.24% | 11.88 | 1.14 |
08/01 | 1,427 | 1,443 | 1,416 | 1,439 | +2.57% | 200,800 | 1194億3700万 | +7.15% | 11.95 | 1.14 |
07/29 | 1,420 | 1,425 | 1,401 | 1,403 | -0.64% | 200,800 | 1164億4900万 | +4.94% | 11.65 | 1.11 |
07/28 | 1,414 | 1,421 | 1,393 | 1,412 | +0.93% | 200,100 | 1171億9600万 | +5.93% | 11.72 | 1.12 |
07/27 | 1,383 | 1,404 | 1,374 | 1,399 | +1.23% | 142,800 | 1161億1700万 | +5.19% | 11.61 | 1.11 |
07/26 | 1,365 | 1,391 | 1,363 | 1,382 | +0.8% | 115,400 | 1147億600万 | +4.14% | 11.47 | 1.1 |
07/25 | 1,390 | 1,394 | 1,370 | 1,371 | -0.72% | 119,100 | 1137億9300万 | +3.47% | 11.38 | 1.09 |
07/22 | 1,375 | 1,388 | 1,368 | 1,381 | -0.07% | 111,800 | 1146億2300万 | +4.31% | 11.47 | 1.1 |
07/21 | 1,359 | 1,383 | 1,356 | 1,382 | +2.07% | 189,800 | 1147億600万 | +4.46% | 11.47 | 1.1 |
07/20 | 1,363 | 1,369 | 1,343 | 1,354 | +0.3% | 193,900 | 1123億8200万 | +2.42% | 11.24 | 1.08 |
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 |