PBR
2022/07/05~2022/11/30
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 |
11/30 | 2,074 | 2,081 | 2,064 | 2,074 | -0.24% | 234,400 | 2028億8645万 | +1.42% | 9.78 | 0.89 |
11/29 | 2,083 | 2,087 | 2,068 | 2,079 | -1.89% | 203,500 | 2033億7557万 | +1.86% | 9.8 | 0.89 |
11/28 | 2,148 | 2,148 | 2,116 | 2,119 | -0.98% | 134,600 | 2072億8852万 | +4.13% | 9.99 | 0.91 |
11/25 | 2,142 | 2,148 | 2,131 | 2,140 | +0.23% | 128,200 | 2093億4282万 | +5.52% | 10.09 | 0.92 |
11/24 | 2,132 | 2,145 | 2,127 | 2,135 | +1.28% | 194,100 | 2088億5370万 | +5.64% | 10.07 | 0.92 |
11/22 | 2,102 | 2,125 | 2,096 | 2,108 | +0.62% | 209,300 | 2062億1246万 | +4.72% | 9.94 | 0.9 |
11/21 | 2,096 | 2,107 | 2,083 | 2,095 | -0.05% | 162,500 | 2049億4075万 | +4.44% | 9.88 | 0.9 |
11/18 | 2,115 | 2,135 | 2,093 | 2,096 | -0.19% | 195,900 | 2050億3857万 | +4.8% | 9.88 | 0.9 |
11/17 | 2,095 | 2,123 | 2,090 | 2,100 | -0.66% | 215,800 | 2054億2987万 | +5.37% | 9.9 | 0.9 |
11/16 | 2,091 | 2,124 | 2,081 | 2,114 | +1.93% | 330,000 | 2067億9940万 | +6.5% | 9.97 | 0.91 |
11/15 | 2,023 | 2,086 | 2,008 | 2,074 | +0.05% | 306,300 | 2028億8645万 | +4.91% | 9.78 | 0.89 |
11/14 | 2,082 | 2,113 | 2,072 | 2,073 | -1.71% | 309,300 | 2027億8862万 | +5.12% | 9.78 | 0.89 |
11/11 | 2,106 | 2,120 | 2,094 | 2,109 | +1.69% | 422,900 | 2063億1028万 | +7.16% | 9.95 | 0.9 |
11/10 | 2,063 | 2,082 | 2,051 | 2,074 | -0.34% | 308,400 | 2028億8645万 | +5.65% | 9.78 | 0.89 |
11/09 | 2,022 | 2,085 | 2,016 | 2,081 | +3.07% | 421,400 | 2035億7121万 | +6.17% | 9.81 | 0.89 |
11/08 | 2,027 | 2,027 | 1,996 | 2,019 | +1.41% | 365,300 | 1975億614万 | +3.33% | 9.52 | 0.87 |
11/07 | 1,967 | 2,001 | 1,957 | 1,991 | +3.21% | 302,900 | 1947億6708万 | +2.15% | 9.39 | 0.85 |
11/04 | 1,951 | 1,954 | 1,917 | 1,929 | -2.28% | 374,500 | 1887億200万 | -0.87% | 9.1 | 0.83 |
11/02 | 1,963 | 1,984 | 1,963 | 1,974 | +0.56% | 233,200 | 1931億407万 | +1.44% | 9.31 | 0.85 |
11/01 | 1,980 | 1,986 | 1,956 | 1,963 | -0.25% | 203,600 | 1920億2801万 | +0.98% | 9.26 | 0.84 |
10/31 | 1,952 | 1,976 | 1,949 | 1,968 | +2.77% | 307,300 | 1925億1713万 | +1.39% | 9.28 | 0.84 |
10/28 | 1,917 | 1,934 | 1,904 | 1,915 | -1.79% | 458,700 | 1873億3247万 | -1.29% | 9.03 | 0.82 |
10/27 | 1,953 | 1,962 | 1,942 | 1,950 | -0.96% | 233,800 | 1907億5630万 | +0.41% | 9.2 | 0.84 |
10/26 | 1,986 | 1,986 | 1,968 | 1,969 | -0.2% | 143,700 | 1926億1495万 | +1.34% | 9.29 | 0.84 |
10/25 | 1,969 | 1,982 | 1,955 | 1,973 | +0.2% | 137,000 | 1930億625万 | +1.54% | 9.3 | 0.85 |
10/24 | 1,964 | 1,987 | 1,958 | 1,969 | +1.81% | 163,500 | 1926億1495万 | +1.29% | 9.29 | 0.84 |
10/21 | 1,943 | 1,961 | 1,933 | 1,934 | -0.46% | 169,800 | 1891億9112万 | -0.62% | 9.12 | 0.83 |
10/20 | 1,939 | 1,953 | 1,930 | 1,943 | -1.32% | 151,900 | 1900億7154万 | -0.46% | 9.16 | 0.83 |
10/19 | 1,952 | 1,974 | 1,950 | 1,969 | +1.13% | 158,500 | 1926億1495万 | +0.66% | 9.29 | 0.84 |
10/18 | 1,947 | 1,955 | 1,924 | 1,947 | +1.88% | 202,300 | 1904億6283万 | -0.61% | 9.18 | 0.83 |
10/17 | 1,916 | 1,924 | 1,907 | 1,911 | -2.2% | 171,600 | 1869億4118万 | -2.6% | 9.01 | 0.82 |
10/14 | 1,960 | 1,967 | 1,922 | 1,954 | +2.3% | 316,400 | 1911億4760万 | -0.61% | 9.22 | 0.84 |
10/13 | 1,911 | 1,924 | 1,905 | 1,910 | -0.05% | 339,700 | 1868億4335万 | -2.95% | 9.01 | 0.82 |
10/12 | 1,913 | 1,932 | 1,893 | 1,911 | +0.21% | 374,800 | 1869億4118万 | -3.09% | 9.01 | 0.82 |
10/11 | 1,928 | 1,935 | 1,902 | 1,907 | -2.46% | 285,300 | 1865億4988万 | -3.44% | 8.99 | 0.82 |
10/07 | 1,954 | 1,971 | 1,939 | 1,955 | -1.41% | 235,900 | 1912億4542万 | -1.21% | 9.22 | 0.84 |
10/06 | 1,971 | 1,992 | 1,970 | 1,983 | -0.1% | 215,700 | 1939億8449万 | +0.05% | 9.35 | 0.85 |
10/05 | 1,998 | 1,998 | 1,974 | 1,985 | +0.25% | 261,200 | 1941億8013万 | +0.05% | 9.36 | 0.85 |
10/04 | 1,970 | 1,980 | 1,939 | 1,980 | +2.01% | 426,100 | 1936億9102万 | -0.25% | 9.34 | 0.85 |
10/03 | 1,894 | 1,944 | 1,894 | 1,941 | +2.59% | 292,000 | 1898億7589万 | -2.41% | 9.15 | 0.83 |
09/30 | 1,919 | 1,920 | 1,879 | 1,892 | -1.41% | 371,400 | 1850億8253万 | -5.12% | 8.92 | 0.81 |
09/29 | 1,929 | 1,929 | 1,890 | 1,919 | -0.57% | 365,600 | 1877億2377万 | -4.1% | 9.05 | 0.82 |
09/28 | 1,910 | 1,942 | 1,905 | 1,930 | +0.94% | 382,500 | 1887億9983万 | -3.79% | 9.1 | 0.83 |
09/27 | 1,920 | 1,933 | 1,911 | 1,912 | +0.74% | 367,400 | 1870億3900万 | -4.92% | 9.02 | 0.82 |
09/26 | 1,930 | 1,934 | 1,893 | 1,898 | -2.82% | 536,800 | 1856億6947万 | -5.95% | 8.95 | 0.81 |
09/22 | 1,928 | 1,954 | 1,921 | 1,953 | +0.21% | 368,900 | 1910億4977万 | -3.6% | 9.21 | 0.84 |
09/21 | 1,960 | 1,961 | 1,944 | 1,949 | -1.62% | 297,600 | 1906億5848万 | -4.08% | 9.19 | 0.84 |
09/20 | 2,005 | 2,021 | 1,976 | 1,981 | +0.1% | 293,800 | 1937億8884万 | -2.8% | 9.34 | 0.85 |
09/16 | 1,987 | 1,987 | 1,967 | 1,979 | -0.75% | 513,700 | 1935億9319万 | -3.13% | 9.33 | 0.85 |
09/15 | 2,025 | 2,031 | 1,992 | 1,994 | -1.34% | 323,700 | 1950億6055万 | -2.64% | 9.4 | 0.85 |
09/14 | 2,025 | 2,035 | 2,012 | 2,021 | -2.27% | 239,900 | 1977億179万 | -1.37% | 9.53 | 0.87 |
09/13 | 2,055 | 2,069 | 2,049 | 2,068 | +0.83% | 181,200 | 2022億9951万 | +0.88% | 9.75 | 0.89 |
09/12 | 2,058 | 2,066 | 2,045 | 2,051 | +0.59% | 196,400 | 2006億3650万 | +0.05% | 9.67 | 0.88 |
09/09 | 2,022 | 2,050 | 2,022 | 2,039 | +0.15% | 287,400 | 1994億6262万 | -0.63% | 9.61 | 0.87 |
09/08 | 2,015 | 2,036 | 2,000 | 2,036 | +2.06% | 228,900 | 1991億6915万 | -0.73% | 9.6 | 0.87 |
09/07 | 2,004 | 2,004 | 1,968 | 1,995 | -0.55% | 243,600 | 1951億5837万 | -2.78% | 9.41 | 0.86 |
09/06 | 2,002 | 2,019 | 1,989 | 2,006 | +0.1% | 237,000 | 1962億3443万 | -2.29% | 9.46 | 0.86 |
09/05 | 2,010 | 2,014 | 1,990 | 2,004 | +0.3% | 227,700 | 1960億3879万 | -2.58% | 9.45 | 0.86 |
09/02 | 1,989 | 2,008 | 1,980 | 1,998 | -0.1% | 385,900 | 1954億5184万 | -2.96% | 9.42 | 0.86 |
09/01 | 2,000 | 2,007 | 1,988 | 2,000 | -2.01% | 402,800 | 1956億4749万 | -3.01% | 9.43 | 0.86 |
08/31 | 2,006 | 2,041 | 2,006 | 2,041 | +0.74% | 374,800 | 1996億5826万 | -1.16% | 9.62 | 0.87 |
08/30 | 2,025 | 2,037 | 2,015 | 2,026 | +0.95% | 195,300 | 1981億9091万 | -1.89% | 9.55 | 0.87 |
08/29 | 2,000 | 2,013 | 1,988 | 2,007 | -3.32% | 481,600 | 1963億3226万 | -2.81% | 9.46 | 0.86 |
08/26 | 2,106 | 2,108 | 2,070 | 2,076 | -0.38% | 349,000 | 2030億8210万 | +0.39% | 9.79 | 0.89 |
08/25 | 2,046 | 2,091 | 2,035 | 2,084 | +1.81% | 997,800 | 2038億6469万 | +0.77% | 9.83 | 0.89 |
08/24 | 2,051 | 2,079 | 2,044 | 2,047 | -0.24% | 913,100 | 2002億4521万 | -0.97% | 9.65 | 0.88 |
08/23 | 2,050 | 2,074 | 2,050 | 2,052 | -0.58% | 267,000 | 2007億3433万 | -0.58% | 9.68 | 0.88 |
08/22 | 2,041 | 2,080 | 2,040 | 2,064 | -0.77% | 290,300 | 2019億821万 | +0.24% | 9.73 | 0.88 |
08/19 | 2,073 | 2,100 | 2,073 | 2,080 | -0.86% | 494,900 | 2034億7339万 | +1.22% | 9.81 | 0.89 |
08/18 | 2,095 | 2,105 | 2,075 | 2,098 | -0.47% | 196,000 | 2052億3422万 | +2.39% | 9.89 | 0.9 |
08/17 | 2,110 | 2,112 | 2,095 | 2,108 | +0.72% | 203,300 | 2062億1246万 | +3.18% | 9.94 | 0.9 |
08/16 | 2,105 | 2,111 | 2,083 | 2,093 | -1.13% | 158,200 | 2047億4510万 | +2.6% | 9.87 | 0.9 |
08/15 | 2,092 | 2,119 | 2,090 | 2,117 | +1.05% | 180,900 | 2070億9287万 | +3.93% | 9.98 | 0.91 |
08/12 | 2,067 | 2,120 | 2,056 | 2,095 | +3.35% | 333,300 | 2049億4075万 | +3.05% | 9.88 | 0.9 |
08/10 | 2,037 | 2,040 | 2,000 | 2,027 | -0.93% | 405,100 | 1982億8873万 | 0% | 9.56 | 0.87 |
08/09 | 2,058 | 2,082 | 2,031 | 2,046 | -0.87% | 172,300 | 2001億4738万 | +0.99% | 9.65 | 0.88 |
08/08 | 2,000 | 2,071 | 1,982 | 2,064 | -1.01% | 354,700 | 2019億821万 | +1.93% | 9.73 | 0.88 |
08/05 | 2,020 | 2,085 | 2,017 | 2,085 | +2.66% | 204,300 | 2039億6251万 | +3.17% | 9.83 | 0.89 |
08/04 | 2,033 | 2,046 | 2,027 | 2,031 | -0.83% | 239,100 | 1986億8003万 | +0.64% | 9.58 | 0.87 |
08/03 | 2,017 | 2,050 | 2,016 | 2,048 | +0.64% | 164,300 | 2003億4303万 | +1.49% | 9.66 | 0.88 |
08/02 | 2,077 | 2,077 | 2,027 | 2,035 | -2.96% | 142,100 | 1990億7132万 | +0.79% | 9.6 | 0.87 |
08/01 | 2,062 | 2,099 | 2,059 | 2,097 | +2.14% | 133,400 | 2051億3639万 | +3.86% | 9.89 | 0.9 |
07/29 | 2,073 | 2,076 | 2,035 | 2,053 | -0.96% | 126,100 | 2008億3215万 | +1.89% | 9.68 | 0.88 |
07/28 | 2,084 | 2,086 | 2,052 | 2,073 | +0.24% | 148,800 | 2027億8862万 | +3.03% | 9.77 | 0.89 |
07/27 | 2,046 | 2,075 | 2,035 | 2,068 | +1.32% | 118,400 | 2022億9951万 | +2.94% | 9.75 | 0.89 |
07/26 | 2,035 | 2,060 | 2,033 | 2,041 | -0.1% | 124,500 | 1996億5826万 | +1.64% | 9.62 | 0.87 |
07/25 | 2,071 | 2,071 | 2,036 | 2,043 | -1.59% | 125,400 | 1998億5391万 | +1.9% | 9.63 | 0.88 |
07/22 | 2,064 | 2,086 | 2,058 | 2,076 | +0.58% | 170,400 | 2030億8210万 | +3.59% | 9.79 | 0.89 |
07/21 | 2,051 | 2,064 | 2,028 | 2,064 | +0.24% | 351,000 | 2019億821万 | +2.94% | 9.73 | 0.88 |
07/20 | 2,015 | 2,059 | 2,004 | 2,059 | +4.25% | 278,600 | 2014億1909万 | +2.69% | 9.71 | 0.88 |
07/19 | 1,947 | 1,980 | 1,935 | 1,975 | +2.44% | 282,200 | 1932億190万 | -1.59% | 9.31 | 0.85 |
07/15 | 1,919 | 1,942 | 1,908 | 1,928 | -1.58% | 299,300 | 1886億418万 | -4.17% | 9.09 | 0.83 |
07/14 | 1,935 | 1,963 | 1,924 | 1,959 | +0.62% | 142,100 | 1916億3672万 | -3.07% | 9.24 | 0.84 |
07/13 | 1,952 | 1,966 | 1,939 | 1,947 | +0.52% | 231,400 | 1904億6283万 | -4.14% | 9.18 | 0.83 |
07/12 | 2,000 | 2,005 | 1,926 | 1,937 | -4.77% | 404,800 | 1894億8459万 | -5.19% | 9.13 | 0.83 |
07/11 | 2,055 | 2,058 | 2,020 | 2,034 | 0% | 265,600 | 1989億7350万 | -0.97% | 9.59 | 0.87 |
07/08 | 2,030 | 2,064 | 2,006 | 2,034 | +1.9% | 318,400 | 1989億7350万 | -1.26% | 9.59 | 0.87 |
07/07 | 1,972 | 2,000 | 1,955 | 1,996 | +1.53% | 339,500 | 1952億5620万 | -3.43% | 9.41 | 0.86 |
07/06 | 1,970 | 1,985 | 1,962 | 1,966 | -1.7% | 286,700 | 1923億2148万 | -5.3% | 9.27 | 0.84 |
07/05 | 2,001 | 2,012 | 1,988 | 2,000 | 0% | 356,600 | 1956億4749万 | -4.17% | 9.43 | 0.86 |