PBR
2022/08/05～2022/12/30
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 |
| 12/30 | 3,225 | 3,250 | 3,215 | 3,230 | +0.78% | 19,700 | 638億8940万 | -5.56% | 11.17 | 0.88 |
| 12/29 | 3,200 | 3,230 | 3,190 | 3,205 | -2.29% | 27,000 | 633億9490万 | -6.72% | 11.08 | 0.87 |
| 12/28 | 3,235 | 3,280 | 3,235 | 3,280 | +1.39% | 42,400 | 648億7840万 | -5.04% | 11.34 | 0.89 |
| 12/27 | 3,250 | 3,255 | 3,220 | 3,235 | -0.15% | 26,200 | 639億8830万 | -6.72% | 11.19 | 0.88 |
| 12/26 | 3,245 | 3,245 | 3,220 | 3,240 | -0.15% | 17,800 | 640億8720万 | -7.03% | 11.2 | 0.88 |
| 12/23 | 3,250 | 3,250 | 3,215 | 3,245 | -0.15% | 20,500 | 641億8610万 | -7.37% | 11.22 | 0.88 |
| 12/22 | 3,255 | 3,270 | 3,235 | 3,250 | +0.62% | 30,700 | 642億8500万 | -7.67% | 11.24 | 0.88 |
| 12/21 | 3,280 | 3,280 | 3,225 | 3,230 | -2.12% | 45,600 | 638億8940万 | -8.71% | 11.17 | 0.88 |
| 12/20 | 3,340 | 3,350 | 3,280 | 3,300 | -1.35% | 45,200 | 652億7400万 | -7.2% | 11.41 | 0.9 |
| 12/19 | 3,360 | 3,375 | 3,335 | 3,345 | -1.04% | 23,300 | 661億6410万 | -6.3% | 11.57 | 0.91 |
| 12/16 | 3,400 | 3,420 | 3,380 | 3,380 | -2.45% | 47,300 | 668億5640万 | -5.74% | 11.69 | 0.92 |
| 12/15 | 3,515 | 3,515 | 3,440 | 3,465 | -2.12% | 59,300 | 685億3770万 | -3.78% | 11.98 | 0.94 |
| 12/14 | 3,565 | 3,575 | 3,540 | 3,540 | -0.7% | 14,400 | 700億2120万 | -1.94% | 12.24 | 0.96 |
| 12/13 | 3,580 | 3,595 | 3,565 | 3,565 | -0.28% | 7,300 | 705億1570万 | -1.36% | 12.33 | 0.97 |
| 12/12 | 3,555 | 3,610 | 3,555 | 3,575 | -0.14% | 17,600 | 707億1350万 | -1.08% | 12.36 | 0.97 |
| 12/09 | 3,520 | 3,580 | 3,520 | 3,580 | +1.56% | 18,200 | 708億1240万 | -0.89% | 12.38 | 0.97 |
| 12/08 | 3,555 | 3,555 | 3,495 | 3,525 | -0.84% | 18,100 | 697億2450万 | -2.38% | 12.19 | 0.96 |
| 12/07 | 3,525 | 3,585 | 3,525 | 3,555 | +0.71% | 27,400 | 703億1790万 | -1.61% | 12.29 | 0.97 |
| 12/06 | 3,505 | 3,535 | 3,495 | 3,530 | +0.14% | 17,300 | 698億2340万 | -2.32% | 12.21 | 0.96 |
| 12/05 | 3,535 | 3,535 | 3,500 | 3,525 | -0.28% | 18,500 | 697億2450万 | -2.44% | 12.19 | 0.96 |
| 12/02 | 3,525 | 3,555 | 3,515 | 3,535 | -0.42% | 37,100 | 699億2230万 | -2.1% | 12.22 | 0.96 |
| 12/01 | 3,535 | 3,560 | 3,520 | 3,550 | +1.14% | 25,100 | 702億1900万 | -1.66% | 12.28 | 0.96 |
| 11/30 | 3,520 | 3,545 | 3,505 | 3,510 | -0.28% | 25,900 | 694億2780万 | -2.69% | 12.14 | 0.95 |
| 11/29 | 3,550 | 3,550 | 3,510 | 3,520 | -1.81% | 37,300 | 696億2560万 | -2.38% | 12.17 | 0.96 |
| 11/28 | 3,640 | 3,645 | 3,560 | 3,585 | -1.51% | 64,500 | 709億1130万 | -0.47% | 12.4 | 0.97 |
| 11/25 | 3,655 | 3,655 | 3,630 | 3,640 | -0.41% | 21,600 | 719億9920万 | +1.17% | 12.59 | 0.99 |
| 11/24 | 3,655 | 3,655 | 3,620 | 3,655 | +0.69% | 39,200 | 722億9590万 | +1.81% | 12.64 | 0.99 |
| 11/22 | 3,620 | 3,640 | 3,605 | 3,630 | -0.41% | 51,100 | 718億140万 | +1.34% | 12.55 | 0.99 |
| 11/21 | 3,690 | 3,700 | 3,625 | 3,645 | -1.22% | 35,300 | 720億9810万 | +1.99% | 12.6 | 0.99 |
| 11/18 | 3,700 | 3,740 | 3,680 | 3,690 | +0.41% | 38,900 | 729億8820万 | +3.45% | 12.76 | 1 |
| 11/17 | 3,660 | 3,675 | 3,625 | 3,675 | -0.41% | 29,000 | 726億9150万 | +3.38% | 12.71 | 1 |
| 11/16 | 3,695 | 3,730 | 3,665 | 3,690 | +0.14% | 40,600 | 729億8820万 | +4.09% | 12.76 | 1 |
| 11/15 | 3,625 | 3,690 | 3,625 | 3,685 | +1.1% | 24,300 | 728億8930万 | +4.24% | 12.74 | 1 |
| 11/14 | 3,755 | 3,755 | 3,640 | 3,645 | -3.19% | 45,400 | 720億9810万 | +3.26% | 12.6 | 0.99 |
| 11/11 | 3,795 | 3,795 | 3,685 | 3,765 | +0.27% | 63,300 | 744億7170万 | +6.78% | 13.02 | 1.02 |
| 11/10 | 3,720 | 3,800 | 3,710 | 3,755 | +1.9% | 75,100 | 742億7390万 | +6.74% | 12.98 | 1.02 |
| 11/09 | 3,660 | 3,740 | 3,645 | 3,685 | +1.1% | 52,200 | 728億8930万 | +5.05% | 12.74 | 1 |
| 11/08 | 3,590 | 3,650 | 3,575 | 3,645 | +2.68% | 32,000 | 720億9810万 | +4.23% | 12.6 | 0.99 |
| 11/07 | 3,570 | 3,590 | 3,535 | 3,550 | +0.85% | 19,100 | 702億1900万 | +1.89% | 12.28 | 0.96 |
| 11/04 | 3,535 | 3,550 | 3,510 | 3,520 | -1.4% | 24,300 | 696億2560万 | +1.15% | 12.17 | 0.96 |
| 11/02 | 3,570 | 3,610 | 3,570 | 3,570 | -0.14% | 25,400 | 706億1460万 | +2.73% | 12.34 | 0.97 |
| 11/01 | 3,585 | 3,610 | 3,555 | 3,575 | -0.28% | 18,600 | 707億1350万 | +3.06% | 12.36 | 0.97 |
| 10/31 | 3,505 | 3,595 | 3,495 | 3,585 | +2.87% | 31,200 | 709億1130万 | +3.58% | 12.4 | 0.97 |
| 10/28 | 3,445 | 3,520 | 3,445 | 3,485 | +0.14% | 61,900 | 689億3330万 | +0.78% | 12.05 | 0.95 |
| 10/27 | 3,505 | 3,505 | 3,465 | 3,480 | -1% | 13,100 | 688億3440万 | +0.67% | 12.03 | 0.94 |
| 10/26 | 3,495 | 3,530 | 3,475 | 3,515 | +1.3% | 16,000 | 695億2670万 | +1.62% | 12.15 | 0.95 |
| 10/25 | 3,490 | 3,500 | 3,450 | 3,470 | -0.57% | 20,500 | 686億3660万 | +0.35% | 12 | 0.94 |
| 10/24 | 3,515 | 3,515 | 3,470 | 3,490 | +1.9% | 23,600 | 690億3220万 | +0.9% | 12.07 | 0.95 |
| 10/21 | 3,450 | 3,460 | 3,410 | 3,425 | -1.44% | 12,800 | 677億4650万 | -1.04% | 11.84 | 0.93 |
| 10/20 | 3,450 | 3,485 | 3,420 | 3,475 | +0.72% | 10,900 | 687億3550万 | +0.2% | 12.02 | 0.94 |
| 10/19 | 3,445 | 3,460 | 3,425 | 3,450 | +0.15% | 13,100 | 682億4100万 | -0.66% | 11.93 | 0.94 |
| 10/18 | 3,455 | 3,475 | 3,420 | 3,445 | +0.29% | 10,100 | 681億4210万 | -0.95% | 11.91 | 0.94 |
| 10/17 | 3,450 | 3,470 | 3,420 | 3,435 | -1.01% | 13,100 | 679億4430万 | -1.38% | 11.88 | 0.93 |
| 10/14 | 3,475 | 3,500 | 3,405 | 3,470 | +2.21% | 26,800 | 686億3660万 | -0.4% | 12 | 0.94 |
| 10/13 | 3,405 | 3,425 | 3,360 | 3,395 | -0.88% | 21,000 | 671億5310万 | -2.55% | 11.74 | 0.92 |
| 10/12 | 3,445 | 3,480 | 3,425 | 3,425 | -0.58% | 13,700 | 677億4650万 | -1.81% | 11.84 | 0.93 |
| 10/11 | 3,540 | 3,540 | 3,420 | 3,445 | -2.82% | 29,500 | 681億4210万 | -1.29% | 11.91 | 0.94 |
| 10/07 | 3,525 | 3,585 | 3,525 | 3,545 | -0.42% | 16,200 | 701億2010万 | +1.4% | 12.26 | 0.96 |
| 10/06 | 3,560 | 3,595 | 3,560 | 3,560 | +0.42% | 19,600 | 704億1680万 | +1.8% | 12.31 | 0.97 |
| 10/05 | 3,575 | 3,585 | 3,535 | 3,545 | +1.14% | 18,800 | 701億2010万 | +1.4% | 12.26 | 0.96 |
| 10/04 | 3,480 | 3,530 | 3,455 | 3,505 | +2.64% | 19,400 | 693億2890万 | +0.31% | 12.12 | 0.95 |
| 10/03 | 3,320 | 3,430 | 3,320 | 3,415 | +2.86% | 16,700 | 675億4870万 | -2.32% | 11.81 | 0.93 |
| 09/30 | 3,405 | 3,430 | 3,320 | 3,320 | -3.91% | 41,500 | 656億6960万 | -5.22% | 11.48 | 0.9 |
| 09/29 | 3,470 | 3,470 | 3,395 | 3,455 | +1.62% | 23,200 | 683億3990万 | -1.68% | 11.95 | 0.94 |
| 09/28 | 3,390 | 3,420 | 3,335 | 3,400 | -0.29% | 32,100 | 672億5200万 | -3.35% | 11.76 | 0.92 |
| 09/27 | 3,445 | 3,455 | 3,410 | 3,410 | +0.59% | 12,200 | 674億4980万 | -3.29% | 11.79 | 0.93 |
| 09/26 | 3,465 | 3,465 | 3,390 | 3,390 | -3.28% | 17,600 | 670億5420万 | -4.07% | 11.72 | 0.92 |
| 09/22 | 3,495 | 3,520 | 3,455 | 3,505 | +1.15% | 16,500 | 693億2890万 | -1.1% | 12.12 | 0.95 |
| 09/21 | 3,530 | 3,530 | 3,465 | 3,465 | -1.84% | 13,200 | 685億3770万 | -2.42% | 11.98 | 0.94 |
| 09/20 | 3,470 | 3,555 | 3,470 | 3,530 | +1.73% | 15,500 | 698億2340万 | -0.84% | 12.21 | 0.96 |
| 09/16 | 3,500 | 3,515 | 3,465 | 3,470 | -1.14% | 15,900 | 686億3660万 | -2.69% | 12 | 0.94 |
| 09/15 | 3,540 | 3,550 | 3,505 | 3,510 | -0.71% | 18,600 | 694億2780万 | -1.74% | 12.14 | 0.95 |
| 09/14 | 3,490 | 3,590 | 3,490 | 3,535 | -1.53% | 19,400 | 699億2230万 | -1.01% | 12.22 | 0.96 |
| 09/13 | 3,630 | 3,630 | 3,575 | 3,590 | -0.42% | 14,900 | 710億1020万 | +0.56% | 12.41 | 0.97 |
| 09/12 | 3,625 | 3,655 | 3,595 | 3,605 | +0.42% | 14,500 | 713億690万 | +0.98% | 12.47 | 0.98 |
| 09/09 | 3,580 | 3,615 | 3,565 | 3,590 | +1.13% | 29,400 | 710億1020万 | +0.76% | 12.41 | 0.97 |
| 09/08 | 3,505 | 3,555 | 3,505 | 3,550 | +2.31% | 12,900 | 702億1900万 | -0.14% | 12.28 | 0.96 |
| 09/07 | 3,475 | 3,480 | 3,450 | 3,470 | -0.14% | 9,400 | 686億3660万 | -2.14% | 12 | 0.94 |
| 09/06 | 3,470 | 3,505 | 3,465 | 3,475 | -0.29% | 15,700 | 687億3550万 | -1.86% | 12.02 | 0.94 |
| 09/05 | 3,480 | 3,505 | 3,450 | 3,485 | -0.14% | 13,000 | 689億3330万 | -1.5% | 12.05 | 0.95 |
| 09/02 | 3,580 | 3,580 | 3,490 | 3,490 | -2.51% | 20,000 | 690億3220万 | -1.22% | 12.07 | 0.95 |
| 09/01 | 3,535 | 3,605 | 3,535 | 3,580 | +0.28% | 33,000 | 708億1240万 | +1.39% | 12.38 | 0.97 |
| 08/31 | 3,495 | 3,575 | 3,490 | 3,570 | +1.13% | 31,000 | 706億1460万 | +1.33% | 12.34 | 0.97 |
| 08/30 | 3,500 | 3,530 | 3,500 | 3,530 | +0.86% | 12,500 | 698億2340万 | +0.46% | 12.21 | 0.96 |
| 08/29 | 3,470 | 3,510 | 3,455 | 3,500 | -1.96% | 26,300 | 692億3000万 | -0.14% | 12.1 | 0.95 |
| 08/26 | 3,575 | 3,595 | 3,565 | 3,570 | -0.42% | 16,100 | 706億1460万 | +2.06% | 12.34 | 0.97 |
| 08/25 | 3,600 | 3,625 | 3,585 | 3,585 | -0.42% | 12,200 | 709億1130万 | +2.81% | 12.4 | 0.97 |
| 08/24 | 3,540 | 3,600 | 3,535 | 3,600 | +1.84% | 21,400 | 712億800万 | +3.6% | 12.45 | 0.98 |
| 08/23 | 3,595 | 3,595 | 3,535 | 3,535 | -1.94% | 12,500 | 699億2230万 | +2.17% | 12.22 | 0.96 |
| 08/22 | 3,540 | 3,605 | 3,540 | 3,605 | 0% | 16,800 | 713億690万 | +4.58% | 12.47 | 0.98 |
| 08/19 | 3,655 | 3,655 | 3,590 | 3,605 | -0.96% | 38,400 | 713億690万 | +5.04% | 12.47 | 0.98 |
| 08/18 | 3,635 | 3,655 | 3,580 | 3,640 | -1.36% | 67,600 | 719億9920万 | +6.59% | 12.59 | 0.99 |
| 08/17 | 3,705 | 3,720 | 3,675 | 3,690 | +0.14% | 28,400 | 729億8820万 | +8.63% | 12.76 | 1 |
| 08/16 | 3,680 | 3,695 | 3,650 | 3,685 | 0% | 77,900 | 728億8930万 | +9.06% | 12.74 | 1 |
| 08/15 | 3,650 | 3,685 | 3,635 | 3,685 | +2.08% | 40,500 | 728億8930万 | +9.67% | 12.74 | 1 |
| 08/12 | 3,570 | 3,640 | 3,540 | 3,610 | +3.14% | 56,600 | 714億580万 | +8.15% | 12.48 | 0.98 |
| 08/10 | 3,515 | 3,530 | 3,485 | 3,500 | -0.14% | 42,200 | 692億3000万 | +5.49% | 12.1 | 0.95 |
| 08/09 | 3,570 | 3,570 | 3,480 | 3,505 | -2.09% | 24,400 | 693億2890万 | +6.08% | 12.12 | 0.95 |
| 08/08 | 3,550 | 3,590 | 3,535 | 3,580 | +4.37% | 67,500 | 708億1240万 | +8.78% | 12.38 | 0.97 |
| 08/05 | 3,410 | 3,435 | 3,410 | 3,430 | +0.88% | 16,400 | 678億4540万 | +4.8% | 11.86 | 0.93 |
