PBR
2022/07/07~2022/12/02
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 |
12/02 | 3,505 | 3,505 | 3,420 | 3,420 | -2.43% | 12,700 | 150億2104万 | +4.08% | 8.55 | 0.57 |
12/01 | 3,525 | 3,530 | 3,450 | 3,505 | -0.57% | 18,300 | 153億9437万 | +7.22% | 8.76 | 0.59 |
11/30 | 3,590 | 3,590 | 3,525 | 3,525 | -2.08% | 12,300 | 154億8221万 | +8.56% | 8.81 | 0.59 |
11/29 | 3,500 | 3,610 | 3,490 | 3,600 | +1.69% | 18,300 | 158億1162万 | +11.66% | 9 | 0.6 |
11/28 | 3,535 | 3,545 | 3,505 | 3,540 | +0.57% | 7,000 | 155億4809万 | +10.73% | 8.85 | 0.59 |
11/25 | 3,505 | 3,545 | 3,490 | 3,520 | +1% | 24,500 | 154億6025万 | +10.97% | 8.8 | 0.59 |
11/24 | 3,485 | 3,500 | 3,475 | 3,485 | +0.14% | 17,200 | 153億652万 | +10.63% | 8.71 | 0.59 |
11/22 | 3,500 | 3,545 | 3,480 | 3,480 | -0.14% | 19,600 | 152億8456万 | +11.25% | 8.7 | 0.58 |
11/21 | 3,510 | 3,540 | 3,475 | 3,485 | +0.58% | 13,500 | 153億652万 | +12.24% | 8.71 | 0.59 |
11/18 | 3,460 | 3,515 | 3,450 | 3,465 | +0.14% | 20,700 | 152億1868万 | +12.32% | 8.66 | 0.58 |
11/17 | 3,475 | 3,475 | 3,415 | 3,460 | -0.57% | 11,100 | 151億9672万 | +12.96% | 8.65 | 0.58 |
11/16 | 3,480 | 3,515 | 3,440 | 3,480 | -0.43% | 25,100 | 152億8456万 | +14.4% | 8.7 | 0.58 |
11/15 | 3,335 | 3,495 | 3,300 | 3,495 | +6.55% | 59,700 | 153億5044万 | +15.69% | 8.74 | 0.59 |
11/14 | 3,385 | 3,385 | 3,245 | 3,280 | +3.96% | 82,600 | 144億614万 | +9.26% | 8.2 | 0.55 |
11/11 | 3,120 | 3,180 | 3,035 | 3,155 | +2.27% | 41,000 | 138億5712万 | +5.48% | 7.89 | 0.53 |
11/10 | 3,080 | 3,120 | 3,060 | 3,085 | -0.16% | 7,200 | 135億4968万 | +3.38% | 7.71 | 0.52 |
11/09 | 3,080 | 3,140 | 3,080 | 3,090 | +0.32% | 12,100 | 135億7164万 | +3.69% | 7.72 | 0.52 |
11/08 | 3,055 | 3,080 | 3,050 | 3,080 | +0.82% | 9,300 | 135億2772万 | +3.6% | 7.7 | 0.52 |
11/07 | 3,070 | 3,070 | 3,005 | 3,055 | +0.49% | 9,000 | 134億1791万 | +3% | 7.64 | 0.51 |
11/04 | 3,030 | 3,080 | 3,030 | 3,040 | +0.33% | 11,900 | 133億5203万 | +2.56% | 7.6 | 0.51 |
11/02 | 3,025 | 3,040 | 3,010 | 3,030 | +1% | 7,700 | 133億811万 | +2.26% | 7.57 | 0.51 |
11/01 | 2,998 | 3,020 | 2,989 | 3,000 | +0.37% | 8,600 | 131億7635万 | +1.21% | 7.5 | 0.5 |
10/31 | 3,000 | 3,005 | 2,942 | 2,989 | +1.98% | 7,100 | 131億2803万 | +0.78% | 7.47 | 0.5 |
10/28 | 2,956 | 2,975 | 2,920 | 2,931 | -0.85% | 34,200 | 128億7329万 | -1.28% | 7.33 | 0.49 |
10/27 | 2,976 | 2,984 | 2,956 | 2,956 | -0.91% | 7,100 | 129億8309万 | -0.64% | 7.39 | 0.5 |
10/26 | 2,956 | 2,993 | 2,950 | 2,983 | +0.95% | 10,100 | 131億168万 | +0.17% | 7.46 | 0.5 |
10/25 | 2,965 | 2,977 | 2,945 | 2,955 | +0.2% | 7,500 | 129億7870万 | -0.77% | 7.39 | 0.5 |
10/24 | 2,953 | 2,972 | 2,943 | 2,949 | +0.37% | 8,600 | 129億5235万 | -1.04% | 7.37 | 0.5 |
10/21 | 2,920 | 2,958 | 2,920 | 2,938 | +0.44% | 7,900 | 129億403万 | -1.48% | 7.34 | 0.49 |
10/20 | 2,940 | 2,948 | 2,922 | 2,925 | -0.85% | 8,500 | 128億4694万 | -2.04% | 7.31 | 0.49 |
10/19 | 2,940 | 2,955 | 2,933 | 2,950 | +0.34% | 8,400 | 129億5674万 | -1.34% | 7.37 | 0.5 |
10/18 | 2,942 | 2,971 | 2,936 | 2,940 | +0.65% | 9,400 | 129億1282万 | -1.77% | 7.35 | 0.49 |
10/17 | 2,942 | 2,960 | 2,921 | 2,921 | -1.65% | 8,900 | 128億2937万 | -2.5% | 7.3 | 0.49 |
10/14 | 2,916 | 2,980 | 2,916 | 2,970 | +2.17% | 12,200 | 130億4458万 | -0.97% | 7.42 | 0.5 |
10/13 | 2,918 | 2,950 | 2,893 | 2,907 | -0.92% | 14,600 | 127億6788万 | -3.13% | 7.27 | 0.49 |
10/12 | 2,950 | 2,956 | 2,928 | 2,934 | -1.15% | 12,500 | 128億8647万 | -2.4% | 7.33 | 0.49 |
10/11 | 3,005 | 3,005 | 2,954 | 2,968 | -1.56% | 11,700 | 130億3580万 | -1.36% | 7.42 | 0.5 |
10/07 | 2,981 | 3,040 | 2,981 | 3,015 | +0.17% | 8,100 | 132億4223万 | +0.1% | 7.54 | 0.51 |
10/06 | 2,981 | 3,015 | 2,981 | 3,010 | +0.97% | 7,500 | 132億2027万 | -0.1% | 7.52 | 0.51 |
10/05 | 2,994 | 3,010 | 2,981 | 2,981 | +0.13% | 8,000 | 130億9290万 | -1.16% | 7.45 | 0.5 |
10/04 | 2,960 | 2,978 | 2,905 | 2,977 | +2.16% | 5,700 | 130億7533万 | -1.33% | 7.44 | 0.5 |
10/03 | 2,915 | 2,925 | 2,875 | 2,914 | -0.07% | 10,000 | 127億9862万 | -3.45% | 7.28 | 0.49 |
09/30 | 2,975 | 2,990 | 2,916 | 2,916 | -2.8% | 13,000 | 128億741万 | -3.48% | 7.29 | 0.49 |
09/29 | 2,995 | 3,015 | 2,978 | 3,000 | -0.83% | 12,200 | 131億7635万 | -0.76% | 7.5 | 0.5 |
09/28 | 3,045 | 3,060 | 2,986 | 3,025 | -0.66% | 20,700 | 132億8615万 | +0.07% | 7.56 | 0.51 |
09/27 | 3,070 | 3,070 | 3,035 | 3,045 | 0% | 13,900 | 133億7399万 | +0.79% | 7.61 | 0.51 |
09/26 | 3,075 | 3,075 | 3,010 | 3,045 | -0.98% | 22,100 | 133億7399万 | +0.89% | 7.61 | 0.51 |
09/22 | 3,065 | 3,135 | 3,055 | 3,075 | 0% | 15,300 | 135億575万 | +1.99% | 7.69 | 0.52 |
09/21 | 3,040 | 3,085 | 3,030 | 3,075 | +1.32% | 9,000 | 135億575万 | +2.16% | 7.69 | 0.52 |
09/20 | 3,000 | 3,045 | 3,000 | 3,035 | +1.44% | 10,300 | 133億3007万 | +1.07% | 7.59 | 0.51 |
09/16 | 2,998 | 3,005 | 2,980 | 2,992 | -0.2% | 13,400 | 131億4121万 | -0.23% | 7.48 | 0.5 |
09/15 | 3,005 | 3,015 | 2,991 | 2,998 | +0.1% | 7,700 | 131億6756万 | +0.03% | 7.49 | 0.5 |
09/14 | 3,030 | 3,040 | 2,994 | 2,995 | -1.16% | 24,100 | 131億5439万 | +0.07% | 7.49 | 0.5 |
09/13 | 3,005 | 3,045 | 3,005 | 3,030 | 0% | 6,300 | 133億811万 | +1.34% | 7.57 | 0.51 |
09/12 | 3,060 | 3,060 | 3,030 | 3,030 | +0.17% | 5,100 | 133億811万 | +1.54% | 7.57 | 0.51 |
09/09 | 3,000 | 3,030 | 3,000 | 3,025 | +0.17% | 9,500 | 132億8615万 | +1.54% | 7.56 | 0.51 |
09/08 | 3,000 | 3,030 | 2,995 | 3,020 | +0.67% | 9,600 | 132億6419万 | +1.51% | 7.55 | 0.51 |
09/07 | 3,010 | 3,015 | 2,991 | 3,000 | -0.5% | 8,600 | 131億7635万 | +0.98% | 7.5 | 0.5 |
09/06 | 3,040 | 3,040 | 3,010 | 3,015 | -0.33% | 5,200 | 132億4223万 | +1.55% | 7.54 | 0.51 |
09/05 | 3,015 | 3,050 | 3,000 | 3,025 | +0.33% | 6,100 | 132億8615万 | +1.95% | 7.56 | 0.51 |
09/02 | 3,035 | 3,040 | 3,000 | 3,015 | -0.66% | 16,300 | 132億4223万 | +1.69% | 7.54 | 0.51 |
09/01 | 3,050 | 3,070 | 3,035 | 3,035 | -0.49% | 10,500 | 133億3007万 | +2.4% | 7.59 | 0.51 |
08/31 | 3,055 | 3,075 | 3,045 | 3,050 | -0.97% | 8,700 | 133億9595万 | +2.97% | 7.62 | 0.51 |
08/30 | 3,000 | 3,080 | 2,992 | 3,080 | +2.74% | 11,900 | 135億2772万 | +4.12% | 7.7 | 0.52 |
08/29 | 2,979 | 3,005 | 2,964 | 2,998 | -0.23% | 10,100 | 131億6756万 | +1.56% | 7.49 | 0.5 |
08/26 | 3,035 | 3,035 | 2,998 | 3,005 | +0.23% | 7,800 | 131億9831万 | +1.83% | 7.51 | 0.5 |
08/25 | 2,985 | 3,020 | 2,981 | 2,998 | +0.91% | 5,600 | 131億6756万 | +1.66% | 7.49 | 0.5 |
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% | 7.48 | 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 | 0.49 |
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% | 7.23 | 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 | 0.49 |
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 | 0.49 |
07/21 | 2,927 | 2,958 | 2,923 | 2,958 | +0.75% | 3,600 | 129億1497万 | +2.28% | 7.35 | 0.49 |
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 | 0.48 |
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 | 0.48 |
07/08 | 2,839 | 2,903 | 2,839 | 2,843 | -0.52% | 10,300 | 124億1287万 | -2.84% | 7.06 | 0.47 |
07/07 | 2,810 | 2,858 | 2,801 | 2,858 | +1.1% | 8,300 | 124億7836万 | -2.59% | 7.1 | 0.48 |