PBR
2022/04/04～2022/08/29
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 |
| 08/29 | 2,979 | 3,005 | 2,964 | 2,998 | -0.23% | 10,100 | 131億6756万 | +1.56% | 7.5 | 0.51 |
| 08/26 | 3,035 | 3,035 | 2,998 | 3,005 | +0.23% | 7,800 | 131億9831万 | +1.83% | 7.51 | 0.51 |
| 08/25 | 2,985 | 3,020 | 2,981 | 2,998 | +0.91% | 5,600 | 131億6756万 | +1.66% | 7.5 | 0.51 |
| 08/24 | 2,977 | 2,989 | 2,970 | 2,971 | -0.4% | 6,500 | 130億4897万 | +0.81% | 7.43 | 0.5 |
| 08/23 | 2,990 | 2,995 | 2,976 | 2,983 | -0.37% | 5,000 | 131億168万 | +1.32% | 7.46 | 0.5 |
| 08/22 | 2,976 | 2,995 | 2,959 | 2,994 | +0.91% | 9,900 | 131億4999万 | +1.84% | 7.49 | 0.5 |
| 08/19 | 2,970 | 3,000 | 2,966 | 2,967 | +0.24% | 13,000 | 130億3141万 | +1.02% | 7.42 | 0.5 |
| 08/18 | 2,945 | 2,976 | 2,922 | 2,960 | +0.58% | 14,300 | 130億66万 | +0.89% | 7.4 | 0.5 |
| 08/17 | 2,910 | 2,957 | 2,910 | 2,943 | +1.17% | 11,200 | 129億2600万 | +0.44% | 7.36 | 0.5 |
| 08/16 | 2,938 | 2,939 | 2,909 | 2,909 | -0.89% | 16,900 | 127億7666万 | -0.68% | 7.27 | 0.49 |
| 08/15 | 2,978 | 3,000 | 2,921 | 2,935 | -0.61% | 20,700 | 128億9086万 | +0.31% | 7.34 | 0.49 |
| 08/12 | 2,983 | 2,984 | 2,953 | 2,953 | +2.04% | 21,200 | 129億6992万 | +1.03% | 7.38 | 0.5 |
| 08/10 | 2,914 | 2,920 | 2,890 | 2,894 | -0.38% | 7,100 | 127億1078万 | -0.82% | 7.24 | 0.49 |
| 08/09 | 2,888 | 2,916 | 2,888 | 2,905 | +0.28% | 6,400 | 127億5909万 | -0.38% | 7.26 | 0.49 |
| 08/08 | 2,891 | 2,982 | 2,885 | 2,897 | -0.41% | 25,400 | 127億2396万 | -0.55% | 7.24 | 0.49 |
| 08/05 | 2,900 | 2,921 | 2,896 | 2,909 | -0.14% | 6,000 | 127億7666万 | -0.07% | 7.27 | 0.49 |
| 08/04 | 2,917 | 2,926 | 2,892 | 2,913 | -0.07% | 6,500 | 127億9423万 | +0.03% | 7.28 | 0.49 |
| 08/03 | 2,968 | 2,968 | 2,912 | 2,915 | -1.02% | 8,500 | 128億302万 | +0.1% | 7.29 | 0.49 |
| 08/02 | 2,975 | 2,975 | 2,945 | 2,945 | -0.81% | 3,700 | 129億3478万 | +1.17% | 7.36 | 0.5 |
| 08/01 | 3,005 | 3,005 | 2,954 | 2,969 | -0.54% | 7,700 | 130億4019万 | +2.1% | 7.42 | 0.5 |
| 07/29 | 2,999 | 3,020 | 2,970 | 2,985 | -0.17% | 10,900 | 131億1046万 | +2.82% | 7.46 | 0.5 |
| 07/28 | 2,987 | 2,990 | 2,955 | 2,990 | +0.17% | 6,100 | 130億5468万 | +3.17% | 7.43 | 0.5 |
| 07/27 | 2,972 | 2,985 | 2,949 | 2,985 | +1.15% | 4,300 | 130億3285万 | +3.22% | 7.42 | 0.5 |
| 07/26 | 2,951 | 2,990 | 2,944 | 2,951 | +0.65% | 4,600 | 128億8441万 | +2.11% | 7.33 | 0.49 |
| 07/25 | 2,989 | 2,989 | 2,923 | 2,932 | -1.08% | 7,500 | 128億145万 | +1.56% | 7.29 | 0.49 |
| 07/22 | 2,963 | 2,981 | 2,944 | 2,964 | +0.2% | 8,100 | 129億4117万 | +2.53% | 7.36 | 0.5 |
| 07/21 | 2,927 | 2,958 | 2,923 | 2,958 | +0.75% | 3,600 | 129億1497万 | +2.28% | 7.35 | 0.5 |
| 07/20 | 2,917 | 2,936 | 2,906 | 2,936 | +1.03% | 8,600 | 128億1891万 | +1.59% | 7.3 | 0.49 |
| 07/19 | 2,895 | 2,912 | 2,887 | 2,906 | +0.83% | 5,600 | 126億8793万 | +0.48% | 7.22 | 0.49 |
| 07/15 | 2,938 | 2,938 | 2,882 | 2,882 | -1.5% | 11,500 | 125億8314万 | -0.48% | 7.16 | 0.48 |
| 07/14 | 2,898 | 2,932 | 2,898 | 2,926 | +1.46% | 3,800 | 127億7525万 | +0.83% | 7.27 | 0.49 |
| 07/13 | 2,865 | 2,890 | 2,858 | 2,884 | +0.66% | 2,900 | 125億9188万 | -0.79% | 7.17 | 0.48 |
| 07/12 | 2,906 | 2,906 | 2,851 | 2,865 | -1.41% | 5,700 | 125億892万 | -1.72% | 7.12 | 0.48 |
| 07/11 | 2,896 | 2,910 | 2,870 | 2,906 | +2.22% | 9,600 | 126億8793万 | -0.51% | 7.22 | 0.49 |
| 07/08 | 2,839 | 2,903 | 2,839 | 2,843 | -0.52% | 10,300 | 124億1287万 | -2.84% | 7.06 | 0.48 |
| 07/07 | 2,810 | 2,858 | 2,801 | 2,858 | +1.1% | 8,300 | 124億7836万 | -2.59% | 7.1 | 0.48 |
| 07/06 | 2,839 | 2,839 | 2,804 | 2,827 | -0.88% | 7,800 | 123億4301万 | -3.97% | 7.02 | 0.47 |
| 07/05 | 2,833 | 2,862 | 2,833 | 2,852 | +0.46% | 3,600 | 124億5216万 | -3.39% | 7.09 | 0.48 |
| 07/04 | 2,828 | 2,839 | 2,813 | 2,839 | -0.04% | 17,200 | 123億9540万 | -3.99% | 7.05 | 0.48 |
| 07/01 | 2,903 | 2,904 | 2,826 | 2,840 | -2.67% | 15,600 | 123億9977万 | -4.12% | 7.06 | 0.48 |
| 06/30 | 2,942 | 2,946 | 2,900 | 2,918 | -0.17% | 14,200 | 127億4032万 | -1.65% | 7.25 | 0.49 |
| 06/29 | 2,884 | 2,942 | 2,881 | 2,923 | +1.35% | 8,500 | 127億6215万 | -1.52% | 7.26 | 0.49 |
| 06/28 | 2,871 | 2,900 | 2,856 | 2,884 | +0.52% | 8,900 | 125億9188万 | -2.83% | 7.17 | 0.48 |
| 06/27 | 2,885 | 2,885 | 2,850 | 2,869 | +0.88% | 10,500 | 125億2638万 | -3.43% | 7.13 | 0.48 |
| 06/24 | 2,867 | 2,867 | 2,816 | 2,844 | -0.73% | 7,300 | 124億1723万 | -4.37% | 7.07 | 0.48 |
| 06/23 | 2,854 | 2,882 | 2,845 | 2,865 | +0.35% | 10,000 | 125億892万 | -3.79% | 7.12 | 0.48 |
| 06/22 | 2,918 | 2,930 | 2,840 | 2,855 | -2.29% | 22,100 | 124億6526万 | -4.26% | 7.09 | 0.48 |
| 06/21 | 2,905 | 2,980 | 2,905 | 2,922 | +1.32% | 19,400 | 127億5779万 | -2.11% | 7.26 | 0.49 |
| 06/20 | 3,020 | 3,020 | 2,873 | 2,884 | -4.5% | 20,000 | 125億9188万 | -3.38% | 7.17 | 0.48 |
| 06/17 | 2,969 | 3,020 | 2,958 | 3,020 | +0.97% | 7,900 | 131億8567万 | +1.04% | 7.5 | 0.51 |
| 06/16 | 2,955 | 3,005 | 2,954 | 2,991 | +2.33% | 11,300 | 130億5905万 | +0.03% | 7.43 | 0.5 |
| 06/15 | 2,975 | 2,975 | 2,914 | 2,923 | -1.45% | 16,900 | 127億6215万 | -2.31% | 7.26 | 0.49 |
| 06/14 | 2,921 | 2,985 | 2,921 | 2,966 | -1.3% | 11,000 | 129億4990万 | -1.07% | 7.37 | 0.5 |
| 06/13 | 3,010 | 3,010 | 2,981 | 3,005 | -0.99% | 8,900 | 131億2018万 | +0.07% | 7.47 | 0.5 |
| 06/10 | 3,050 | 3,050 | 3,030 | 3,035 | -0.98% | 6,400 | 132億5116万 | +1.03% | 7.54 | 0.51 |
| 06/09 | 3,040 | 3,085 | 3,030 | 3,065 | -0.65% | 5,500 | 133億8214万 | +1.96% | 7.62 | 0.51 |
| 06/08 | 3,020 | 3,090 | 3,020 | 3,085 | +2.49% | 7,800 | 134億6947万 | +2.59% | 7.67 | 0.52 |
| 06/07 | 3,020 | 3,035 | 3,010 | 3,010 | -0.17% | 4,100 | 131億4201万 | +0.03% | 7.48 | 0.5 |
| 06/06 | 3,065 | 3,065 | 2,991 | 3,015 | -1.31% | 11,400 | 131億6384万 | +0.17% | 7.49 | 0.5 |
| 06/03 | 3,095 | 3,095 | 3,030 | 3,055 | -1.61% | 6,900 | 133億3848万 | +1.36% | 7.59 | 0.51 |
| 06/02 | 3,035 | 3,105 | 3,035 | 3,105 | +2.48% | 7,900 | 135億5679万 | +3.05% | 7.72 | 0.52 |
| 06/01 | 2,990 | 3,030 | 2,990 | 3,030 | +1.92% | 6,400 | 132億2933万 | +0.4% | 7.53 | 0.51 |
| 05/31 | 2,997 | 2,997 | 2,955 | 2,973 | +0.3% | 5,800 | 129億8046万 | -1.82% | 7.39 | 0.5 |
| 05/30 | 2,969 | 2,978 | 2,950 | 2,964 | -0.17% | 11,100 | 129億4117万 | -2.4% | 7.36 | 0.5 |
| 05/27 | 2,993 | 2,993 | 2,942 | 2,969 | +0.75% | 6,800 | 129億6300万 | -2.53% | 7.38 | 0.5 |
| 05/26 | 2,959 | 2,968 | 2,935 | 2,947 | +0.55% | 9,600 | 128億6694万 | -3.5% | 7.32 | 0.49 |
| 05/25 | 2,940 | 2,950 | 2,919 | 2,931 | -0.44% | 10,900 | 127億9708万 | -4.34% | 7.28 | 0.49 |
| 05/24 | 2,927 | 2,950 | 2,918 | 2,944 | -0.14% | 12,400 | 128億5384万 | -4.29% | 7.32 | 0.49 |
| 05/23 | 2,934 | 2,962 | 2,887 | 2,948 | -0.07% | 23,800 | 128億7131万 | -4.5% | 7.33 | 0.49 |
| 05/20 | 2,944 | 2,954 | 2,920 | 2,950 | -0.07% | 8,100 | 128億8004万 | -4.75% | 7.33 | 0.49 |
| 05/19 | 2,880 | 2,956 | 2,877 | 2,952 | +0.85% | 9,900 | 128億8877万 | -5.02% | 7.34 | 0.49 |
| 05/18 | 2,910 | 2,940 | 2,900 | 2,927 | +0.17% | 8,700 | 127億7962万 | -6.13% | 7.27 | 0.49 |
| 05/17 | 2,998 | 2,999 | 2,920 | 2,922 | -2.47% | 21,600 | 127億5779万 | -6.68% | 7.26 | 0.49 |
| 05/16 | 3,080 | 3,080 | 2,996 | 2,996 | -1.77% | 9,200 | 130億8088万 | -4.59% | 7.44 | 0.5 |
| 05/13 | 3,030 | 3,095 | 2,989 | 3,050 | +0.49% | 48,900 | 133億1665万 | -3.14% | 7.58 | 0.51 |
| 05/12 | 3,075 | 3,110 | 3,035 | 3,035 | -1.3% | 10,900 | 132億5116万 | -3.83% | 7.54 | 0.51 |
| 05/11 | 3,050 | 3,075 | 3,020 | 3,075 | 0% | 10,400 | 134億2580万 | -2.78% | 7.64 | 0.51 |
| 05/10 | 3,030 | 3,105 | 3,020 | 3,075 | +0.82% | 11,100 | 134億2580万 | -2.94% | 7.64 | 0.51 |
| 05/09 | 3,090 | 3,090 | 3,040 | 3,050 | -0.97% | 7,500 | 133億1665万 | -3.91% | 7.58 | 0.51 |
| 05/06 | 3,045 | 3,130 | 3,040 | 3,080 | 0% | 23,400 | 134億4764万 | -3.24% | 7.65 | 0.52 |
| 05/02 | 3,080 | 3,160 | 3,080 | 3,080 | -2.07% | 9,300 | 134億4764万 | -3.45% | 7.65 | 0.52 |
| 04/28 | 3,035 | 3,155 | 3,035 | 3,145 | +3.62% | 15,400 | 137億3143万 | -1.66% | 7.81 | 0.53 |
| 04/27 | 3,090 | 3,110 | 3,030 | 3,035 | -2.57% | 15,800 | 132億5116万 | -5.33% | 7.54 | 0.51 |
| 04/26 | 3,075 | 3,140 | 3,020 | 3,115 | +2.64% | 17,500 | 136億45万 | -3.14% | 7.74 | 0.52 |
| 04/25 | 3,130 | 3,140 | 3,025 | 3,035 | -5.45% | 38,100 | 132億5116万 | -5.75% | 7.54 | 0.51 |
| 04/22 | 3,280 | 3,280 | 3,200 | 3,210 | -2.28% | 10,000 | 140億1523万 | -0.47% | 7.98 | 0.54 |
| 04/21 | 3,200 | 3,285 | 3,185 | 3,285 | +2.66% | 20,000 | 143億4269万 | +1.96% | 8.16 | 0.55 |
| 04/20 | 3,245 | 3,245 | 3,190 | 3,200 | -0.16% | 12,300 | 139億7157万 | -0.44% | 7.95 | 0.54 |
| 04/19 | 3,200 | 3,220 | 3,160 | 3,205 | +1.42% | 19,500 | 139億9340万 | -0.12% | 7.96 | 0.54 |
| 04/18 | 3,175 | 3,200 | 3,145 | 3,160 | -1.1% | 13,800 | 137億9692万 | -1.4% | 7.85 | 0.53 |
| 04/15 | 3,215 | 3,220 | 3,180 | 3,195 | -1.39% | 6,400 | 139億4974万 | -0.22% | 7.94 | 0.53 |
| 04/14 | 3,190 | 3,240 | 3,190 | 3,240 | +0.62% | 6,700 | 141億4621万 | +1.28% | 8.05 | 0.54 |
| 04/13 | 3,180 | 3,250 | 3,180 | 3,220 | +1.26% | 14,000 | 140億5889万 | +0.94% | 8 | 0.54 |
| 04/12 | 3,195 | 3,215 | 3,180 | 3,180 | -1.4% | 12,000 | 138億8425万 | +0.09% | 7.9 | 0.53 |
| 04/11 | 3,235 | 3,255 | 3,190 | 3,225 | +0.62% | 14,500 | 140億8072万 | +1.77% | 8.01 | 0.54 |
| 04/08 | 3,260 | 3,305 | 3,185 | 3,205 | -1.38% | 20,100 | 139億9340万 | +1.26% | 7.96 | 0.54 |
| 04/07 | 3,175 | 3,250 | 3,175 | 3,250 | +2.69% | 34,000 | 141億8988万 | +2.72% | 8.08 | 0.54 |
| 04/06 | 3,215 | 3,215 | 3,165 | 3,165 | -1.4% | 10,300 | 138億1876万 | +0.29% | 7.86 | 0.53 |
| 04/05 | 3,225 | 3,245 | 3,205 | 3,210 | -0.31% | 6,800 | 140億1523万 | +1.81% | 7.98 | 0.54 |
| 04/04 | 3,210 | 3,235 | 3,190 | 3,220 | +0.31% | 5,400 | 140億5889万 | +2.19% | 8 | 0.54 |
