PBR
2022/04/01～2022/08/26
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 |
| 08/26 | 1,041 | 1,042 | 1,032 | 1,036 | -0.29% | 50,700 | 81億1436万 | -0.77% | 5.29 | 1.82 |
| 08/25 | 1,036 | 1,046 | 1,031 | 1,039 | +0.39% | 60,500 | 81億3786万 | -0.57% | 5.31 | 1.83 |
| 08/24 | 1,035 | 1,043 | 1,029 | 1,035 | 0% | 53,400 | 81億653万 | -0.96% | 5.28 | 1.82 |
| 08/23 | 1,035 | 1,046 | 1,028 | 1,035 | 0% | 76,100 | 81億653万 | -0.86% | 5.28 | 1.82 |
| 08/22 | 1,034 | 1,036 | 1,020 | 1,035 | -0.1% | 89,600 | 81億653万 | -0.67% | 5.28 | 1.82 |
| 08/19 | 1,031 | 1,041 | 1,028 | 1,036 | +0.48% | 54,300 | 81億1436万 | -0.38% | 5.29 | 1.82 |
| 08/18 | 1,035 | 1,041 | 1,029 | 1,031 | -0.39% | 50,900 | 80億7520万 | -0.77% | 5.26 | 1.81 |
| 08/17 | 1,038 | 1,048 | 1,033 | 1,035 | -0.29% | 69,900 | 81億653万 | -0.86% | 5.28 | 1.82 |
| 08/16 | 1,036 | 1,049 | 1,030 | 1,038 | +0.78% | 50,900 | 81億3003万 | -1.24% | 5.3 | 1.83 |
| 08/15 | 1,034 | 1,039 | 1,026 | 1,030 | -0.77% | 89,500 | 80億6737万 | -2.46% | 5.26 | 1.81 |
| 08/12 | 1,031 | 1,046 | 1,031 | 1,038 | +0.29% | 77,400 | 81億3003万 | -2.08% | 5.3 | 1.83 |
| 08/10 | 1,045 | 1,045 | 1,032 | 1,035 | -1.62% | 49,800 | 81億653万 | -2.63% | 5.28 | 1.82 |
| 08/09 | 1,054 | 1,059 | 1,043 | 1,052 | +0.29% | 59,200 | 82億3968万 | -1.68% | 5.37 | 1.85 |
| 08/08 | 1,048 | 1,059 | 1,035 | 1,049 | +0.1% | 65,100 | 82億1618万 | -2.51% | 5.36 | 1.85 |
| 08/05 | 1,046 | 1,059 | 1,043 | 1,048 | +0.67% | 63,000 | 82億835万 | -3.32% | 5.35 | 1.84 |
| 08/04 | 1,050 | 1,050 | 1,033 | 1,041 | -0.38% | 56,000 | 81億5352万 | -4.67% | 5.32 | 1.83 |
| 08/03 | 1,060 | 1,065 | 1,038 | 1,045 | -0.85% | 94,800 | 81億8485万 | -5.26% | 5.34 | 1.84 |
| 08/02 | 1,066 | 1,077 | 1,054 | 1,054 | -1.4% | 76,400 | 82億5534万 | -5.47% | 5.38 | 1.85 |
| 08/01 | 1,058 | 1,075 | 1,058 | 1,069 | +1.04% | 115,900 | 83億7283万 | -5.15% | 5.46 | 1.88 |
| 07/29 | 1,063 | 1,064 | 1,048 | 1,058 | +0.28% | 91,100 | 82億8667万 | -7.03% | 5.4 | 1.86 |
| 07/28 | 1,066 | 1,066 | 1,041 | 1,055 | -0.38% | 107,700 | 82億6318万 | -8.1% | 5.39 | 1.86 |
| 07/27 | 1,059 | 1,075 | 1,049 | 1,059 | +0.19% | 153,300 | 82億9451万 | -8.55% | 5.41 | 1.86 |
| 07/26 | 1,052 | 1,061 | 1,034 | 1,057 | +0.38% | 102,800 | 82億7884万 | -10.04% | 5.4 | 1.86 |
| 07/25 | 1,040 | 1,056 | 1,025 | 1,053 | +0.38% | 114,000 | 82億4751万 | -11.51% | 5.38 | 1.85 |
| 07/22 | 1,057 | 1,060 | 1,035 | 1,049 | -0.57% | 145,900 | 82億1618万 | -12.87% | 5.36 | 1.85 |
| 07/21 | 1,052 | 1,069 | 1,037 | 1,055 | +2.93% | 207,800 | 82億6318万 | -13.45% | 5.39 | 1.86 |
| 07/20 | 1,045 | 1,056 | 1,018 | 1,025 | 0% | 344,100 | 80億2821万 | -16.94% | 5.23 | 1.8 |
| 07/19 | 994 | 1,026 | 987 | 1,025 | +4.17% | 372,300 | 80億2821万 | -18.33% | 5.23 | 1.8 |
| 07/15 | 986 | 1,006 | 963 | 984 | -0.51% | 426,300 | 77億708万 | -22.64% | 5.02 | 1.73 |
| 07/14 | 1,000 | 1,016 | 985 | 989 | -1.4% | 556,800 | 77億4624万 | -23.63% | 5.05 | 1.74 |
| 07/13 | 1,030 | 1,045 | 992 | 1,003 | -12.78% | 1,526,500 | 78億5589万 | -23.73% | 5.12 | 1.76 |
| 07/12 | 1,200 | 1,200 | 1,132 | 1,150 | -4.8% | 582,300 | 90億726万 | -13.79% | 5.87 | 2.02 |
| 07/11 | 1,203 | 1,218 | 1,175 | 1,208 | +3.42% | 390,700 | 94億6153万 | -10.19% | 6.17 | 2.12 |
| 07/08 | 1,174 | 1,195 | 1,139 | 1,168 | +4.29% | 544,200 | 91億4824万 | -13.67% | 5.96 | 2.05 |
| 07/07 | 1,141 | 1,142 | 1,102 | 1,120 | -0.71% | 168,400 | 87億7228万 | -17.71% | 5.72 | 1.97 |
| 07/06 | 1,195 | 1,199 | 1,125 | 1,128 | -6.55% | 334,100 | 88億3494万 | -17.84% | 5.76 | 1.98 |
| 07/05 | 1,219 | 1,224 | 1,198 | 1,207 | -0.33% | 99,700 | 94億5370万 | -12.79% | 6.16 | 2.12 |
| 07/04 | 1,240 | 1,240 | 1,191 | 1,211 | -1.54% | 150,000 | 94億8503万 | -12.81% | 6.18 | 2.13 |
| 07/01 | 1,259 | 1,268 | 1,214 | 1,230 | -2.84% | 208,300 | 96億3385万 | -11.83% | 6.28 | 2.16 |
| 06/30 | 1,305 | 1,309 | 1,258 | 1,266 | -3.36% | 206,800 | 99億1581万 | -9.51% | 6.46 | 2.23 |
| 06/29 | 1,322 | 1,348 | 1,292 | 1,310 | -2.89% | 196,100 | 102億6044万 | -6.56% | 6.69 | 2.3 |
| 06/28 | 1,342 | 1,370 | 1,336 | 1,349 | +0.52% | 133,800 | 105億6590万 | -3.78% | 6.89 | 2.37 |
| 06/27 | 1,346 | 1,365 | 1,329 | 1,342 | +0.37% | 147,000 | 105億1108万 | -4.28% | 6.85 | 2.36 |
| 06/24 | 1,313 | 1,349 | 1,286 | 1,337 | +2.14% | 159,300 | 104億7191万 | -4.77% | 6.83 | 2.35 |
| 06/23 | 1,309 | 1,332 | 1,272 | 1,309 | 0% | 216,000 | 102億5261万 | -6.83% | 6.68 | 2.3 |
| 06/22 | 1,440 | 1,443 | 1,308 | 1,309 | -11.61% | 547,600 | 102億5261万 | -6.9% | 6.68 | 2.3 |
| 06/21 | 1,440 | 1,500 | 1,435 | 1,481 | +2.85% | 136,300 | 115億9978万 | +5.33% | 7.56 | 2.61 |
| 06/20 | 1,418 | 1,458 | 1,404 | 1,440 | +1.84% | 120,600 | 112億7865万 | +3.15% | 7.35 | 2.53 |
| 06/17 | 1,371 | 1,415 | 1,356 | 1,414 | -0.35% | 103,600 | 110億7501万 | +1.8% | 7.22 | 2.49 |
| 06/16 | 1,461 | 1,468 | 1,392 | 1,419 | -0.21% | 154,300 | 111億1417万 | +2.6% | 7.25 | 2.5 |
| 06/15 | 1,511 | 1,523 | 1,415 | 1,422 | -7.9% | 264,600 | 111億3767万 | +3.34% | 7.26 | 2.5 |
| 06/14 | 1,433 | 1,549 | 1,422 | 1,544 | +5.03% | 200,000 | 120億9322万 | +12.7% | 7.88 | 2.72 |
| 06/13 | 1,495 | 1,552 | 1,455 | 1,470 | -4.48% | 258,000 | 115億1362万 | +8.17% | 7.51 | 2.59 |
| 06/10 | 1,505 | 1,583 | 1,481 | 1,539 | +2.26% | 212,800 | 120億5406万 | +13.92% | 7.86 | 2.71 |
| 06/09 | 1,489 | 1,526 | 1,460 | 1,505 | +1.76% | 159,000 | 117億8776万 | +12.23% | 7.68 | 2.65 |
| 06/08 | 1,439 | 1,483 | 1,417 | 1,479 | +3.72% | 179,800 | 115億8411万 | +11.04% | 7.55 | 2.6 |
| 06/07 | 1,410 | 1,447 | 1,397 | 1,426 | +1.86% | 94,700 | 111億6900万 | +7.87% | 7.28 | 2.51 |
| 06/06 | 1,376 | 1,417 | 1,362 | 1,400 | +1.6% | 90,300 | 109億6536万 | +6.38% | 7.15 | 2.46 |
| 06/03 | 1,429 | 1,438 | 1,377 | 1,378 | -2.68% | 137,700 | 107億9304万 | +4.95% | 7.04 | 2.42 |
| 06/02 | 1,400 | 1,427 | 1,376 | 1,416 | +0.85% | 88,900 | 110億9067万 | +8.17% | 7.23 | 2.49 |
| 06/01 | 1,339 | 1,417 | 1,331 | 1,404 | +5.17% | 146,100 | 109億9668万 | +7.59% | 7.17 | 2.47 |
| 05/31 | 1,349 | 1,353 | 1,328 | 1,335 | -0.74% | 80,900 | 104億5625万 | +2.61% | 8.51 | 2.62 |
| 05/30 | 1,335 | 1,377 | 1,327 | 1,345 | +0.15% | 126,900 | 105億3457万 | +3.54% | 8.58 | 2.64 |
| 05/27 | 1,357 | 1,366 | 1,337 | 1,343 | +0.15% | 299,600 | 105億1891万 | +3.63% | 8.56 | 2.64 |
| 05/26 | 1,313 | 1,344 | 1,311 | 1,341 | +2.13% | 89,700 | 105億324万 | +3.79% | 8.55 | 2.64 |
| 05/25 | 1,346 | 1,346 | 1,304 | 1,313 | -2.81% | 157,900 | 102億8394万 | +1.94% | 8.37 | 2.58 |
| 05/24 | 1,368 | 1,382 | 1,325 | 1,351 | -1.89% | 153,600 | 105億8157万 | +5.22% | 8.61 | 2.66 |
| 05/23 | 1,388 | 1,408 | 1,365 | 1,377 | +0.51% | 174,600 | 107億8521万 | +7.66% | 8.78 | 2.71 |
| 05/20 | 1,371 | 1,391 | 1,345 | 1,370 | +2.16% | 281,600 | 107億3038万 | +7.7% | 8.74 | 2.69 |
| 05/19 | 1,265 | 1,348 | 1,254 | 1,341 | +3.95% | 208,200 | 105億324万 | +5.92% | 8.55 | 2.64 |
| 05/18 | 1,246 | 1,296 | 1,244 | 1,290 | +4.45% | 168,200 | 101億379万 | +2.22% | 8.23 | 2.54 |
| 05/17 | 1,260 | 1,268 | 1,233 | 1,235 | -2.37% | 123,200 | 96億7301万 | -2.06% | 7.87 | 2.43 |
| 05/16 | 1,291 | 1,291 | 1,251 | 1,265 | -0.32% | 101,900 | 99億798万 | +0.08% | 8.07 | 2.49 |
| 05/13 | 1,266 | 1,288 | 1,262 | 1,269 | +2.26% | 85,100 | 99億3931万 | +0.16% | 8.09 | 2.5 |
| 05/12 | 1,255 | 1,267 | 1,240 | 1,241 | -2.13% | 81,800 | 97億2000万 | -2.28% | 7.91 | 2.44 |
| 05/11 | 1,271 | 1,291 | 1,261 | 1,268 | -0.7% | 60,400 | 99億3148万 | -0.7% | 8.09 | 2.49 |
| 05/10 | 1,250 | 1,282 | 1,218 | 1,277 | +0.39% | 110,800 | 100億197万 | -0.85% | 8.14 | 2.51 |
| 05/09 | 1,284 | 1,298 | 1,265 | 1,272 | -1.62% | 82,500 | 99億6281万 | -1.4% | 8.11 | 2.5 |
| 05/06 | 1,245 | 1,295 | 1,232 | 1,293 | +2.29% | 98,800 | 101億2729万 | +0.08% | 8.24 | 2.54 |
| 05/02 | 1,242 | 1,270 | 1,235 | 1,264 | +1.53% | 102,500 | 99億15万 | -2.24% | 8.06 | 2.49 |
| 04/28 | 1,260 | 1,264 | 1,226 | 1,245 | -1.19% | 123,400 | 97億5133万 | -3.94% | 7.94 | 2.45 |
| 04/27 | 1,286 | 1,295 | 1,242 | 1,260 | -5.97% | 244,500 | 98億6882万 | -3% | 8.03 | 2.48 |
| 04/26 | 1,301 | 1,349 | 1,282 | 1,340 | +5.02% | 185,100 | 104億9541万 | +2.76% | 8.54 | 2.63 |
| 04/25 | 1,291 | 1,333 | 1,264 | 1,276 | -2.6% | 196,000 | 99億9414万 | -2.07% | 8.14 | 2.51 |
| 04/22 | 1,277 | 1,366 | 1,238 | 1,310 | +1.31% | 340,200 | 102億6044万 | +0.23% | 8.35 | 2.58 |
| 04/21 | 1,283 | 1,303 | 1,265 | 1,293 | -0.15% | 121,200 | 101億2729万 | -1.22% | 8.24 | 2.54 |
| 04/20 | 1,296 | 1,302 | 1,267 | 1,295 | +1.33% | 167,400 | 101億4295万 | -1.15% | 8.26 | 2.55 |
| 04/19 | 1,237 | 1,280 | 1,237 | 1,278 | +3.31% | 114,200 | 100億980万 | -2.37% | 8.15 | 2.51 |
| 04/18 | 1,232 | 1,243 | 1,207 | 1,237 | +0.41% | 100,800 | 96億8867万 | -5.36% | 7.89 | 2.43 |
| 04/15 | 1,220 | 1,257 | 1,213 | 1,232 | +0.65% | 108,100 | 96億4951万 | -5.67% | 7.86 | 2.42 |
| 04/14 | 1,227 | 1,235 | 1,201 | 1,224 | -0.24% | 96,600 | 95億8685万 | -6.21% | 7.8 | 2.41 |
| 04/13 | 1,208 | 1,239 | 1,203 | 1,227 | +1.57% | 116,600 | 96億1035万 | -5.76% | 7.82 | 2.41 |
| 04/12 | 1,192 | 1,220 | 1,183 | 1,208 | -0.9% | 120,900 | 94億6153万 | -6.93% | 7.7 | 2.38 |
| 04/11 | 1,250 | 1,258 | 1,200 | 1,219 | -1.61% | 119,700 | 95億4769万 | -5.94% | 7.77 | 2.4 |
| 04/08 | 1,261 | 1,265 | 1,224 | 1,239 | -0.96% | 137,700 | 97億434万 | -4.32% | 7.9 | 2.44 |
| 04/07 | 1,292 | 1,296 | 1,241 | 1,251 | -5.37% | 229,300 | 97億9833万 | -3.25% | 7.98 | 2.46 |
| 04/06 | 1,330 | 1,342 | 1,290 | 1,322 | -1.78% | 294,400 | 103億5443万 | +2.4% | 8.43 | 2.6 |
| 04/05 | 1,370 | 1,375 | 1,335 | 1,346 | +0.07% | 303,300 | 105億4241万 | +4.58% | 8.58 | 2.65 |
| 04/04 | 1,400 | 1,412 | 1,328 | 1,345 | -4.47% | 482,900 | 105億3457万 | +5% | 8.58 | 2.64 |
| 04/01 | 1,550 | 1,552 | 1,406 | 1,408 | -8.93% | 718,100 | 110億2801万 | +10.52% | 8.98 | 2.77 |
