PBR
2022/06/13~2022/11/07
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 |
11/07 | 1,256 | 1,261 | 1,244 | 1,249 | +0.4% | 1,539,300 | 2738億8253万 | +10.63% | 22.38 | 0.64 |
11/04 | 1,257 | 1,270 | 1,244 | 1,244 | -3.04% | 3,034,300 | 2727億8612万 | +10.87% | 22.29 | 0.64 |
11/02 | 1,293 | 1,303 | 1,278 | 1,283 | +0.31% | 2,273,500 | 2813億3810万 | +14.96% | 22.98 | 0.66 |
11/01 | 1,282 | 1,291 | 1,264 | 1,279 | -0.08% | 3,701,800 | 2804億6097万 | +15.23% | 22.91 | 0.66 |
10/31 | 1,288 | 1,335 | 1,274 | 1,280 | +15.52% | 10,402,200 | 2806億8025万 | +15.84% | 22.93 | 0.66 |
10/28 | 1,106 | 1,126 | 1,103 | 1,108 | -1.16% | 2,675,400 | 2429億6384万 | +0.64% | 19.85 | 0.57 |
10/27 | 1,115 | 1,128 | 1,114 | 1,121 | +0.27% | 1,101,800 | 2458億1450万 | +1.45% | 20.08 | 0.58 |
10/26 | 1,135 | 1,136 | 1,118 | 1,118 | -1.06% | 1,038,800 | 2451億5666万 | +0.72% | 20.03 | 0.58 |
10/25 | 1,125 | 1,134 | 1,115 | 1,130 | +1.44% | 1,160,100 | 2477億8803万 | +1.44% | 20.24 | 0.58 |
10/24 | 1,116 | 1,127 | 1,106 | 1,114 | +1.74% | 2,034,900 | 2442億7953万 | -0.36% | 19.96 | 0.57 |
10/21 | 1,088 | 1,106 | 1,088 | 1,095 | +0.09% | 1,418,400 | 2401億1318万 | -2.49% | 19.62 | 0.57 |
10/20 | 1,091 | 1,099 | 1,086 | 1,094 | +0.18% | 1,834,700 | 2398億9390万 | -3.19% | 19.6 | 0.56 |
10/19 | 1,089 | 1,104 | 1,081 | 1,092 | -0.36% | 1,370,800 | 2394億5534万 | -3.96% | 19.56 | 0.56 |
10/18 | 1,104 | 1,105 | 1,083 | 1,096 | +1.11% | 1,703,600 | 2403億3246万 | -4.2% | 19.63 | 0.57 |
10/17 | 1,079 | 1,090 | 1,077 | 1,084 | -0.73% | 2,033,300 | 2377億109万 | -5.74% | 19.42 | 0.56 |
10/14 | 1,097 | 1,104 | 1,068 | 1,092 | +1.58% | 2,853,200 | 2394億5534万 | -5.45% | 19.56 | 0.56 |
10/13 | 1,062 | 1,077 | 1,053 | 1,075 | +0.94% | 1,394,600 | 2357億2755万 | -7.41% | 19.26 | 0.55 |
10/12 | 1,059 | 1,078 | 1,051 | 1,065 | -0.19% | 1,957,300 | 2335億3474万 | -8.74% | 19.08 | 0.55 |
10/11 | 1,080 | 1,089 | 1,062 | 1,067 | -3.26% | 2,450,100 | 2339億7330万 | -9.11% | 19.11 | 0.55 |
10/07 | 1,087 | 1,104 | 1,071 | 1,103 | -1.08% | 1,938,400 | 2418億6743万 | -6.53% | 19.76 | 0.57 |
10/06 | 1,104 | 1,125 | 1,104 | 1,115 | +1.18% | 1,808,800 | 2444億9881万 | -5.99% | 19.97 | 0.58 |
10/05 | 1,115 | 1,119 | 1,100 | 1,102 | +0.64% | 1,724,800 | 2416億4815万 | -7.55% | 19.74 | 0.57 |
10/04 | 1,096 | 1,109 | 1,090 | 1,095 | +2.43% | 2,486,400 | 2401億1318万 | -8.52% | 19.62 | 0.57 |
10/03 | 1,030 | 1,071 | 1,028 | 1,069 | +2.2% | 2,599,000 | 2344億1187万 | -11.21% | 19.15 | 0.55 |
09/30 | 1,075 | 1,079 | 1,038 | 1,046 | -3.33% | 4,355,300 | 2293億6839万 | -13.7% | 18.74 | 0.54 |
09/29 | 1,100 | 1,116 | 1,081 | 1,082 | -1.55% | 2,983,000 | 2372億6252万 | -11.38% | 19.38 | 0.56 |
09/28 | 1,106 | 1,126 | 1,081 | 1,099 | -3.6% | 4,374,600 | 2409億9031万 | -10.43% | 19.68 | 0.57 |
09/27 | 1,148 | 1,159 | 1,137 | 1,140 | +0.35% | 2,505,300 | 2499億8085万 | -7.69% | 20.42 | 0.59 |
09/26 | 1,182 | 1,185 | 1,128 | 1,136 | -4.78% | 3,652,700 | 2491億372万 | -8.46% | 20.35 | 0.59 |
09/22 | 1,199 | 1,203 | 1,176 | 1,193 | -1.4% | 2,820,700 | 2616億276万 | -4.25% | 21.37 | 0.62 |
09/21 | 1,221 | 1,223 | 1,206 | 1,210 | -1.87% | 1,927,400 | 2653億3055万 | -3.2% | 21.67 | 0.62 |
09/20 | 1,228 | 1,255 | 1,228 | 1,233 | +1.82% | 2,664,800 | 2703億7402万 | -1.6% | 22.08 | 0.64 |
09/16 | 1,220 | 1,222 | 1,204 | 1,211 | -2.26% | 2,681,700 | 2655億4983万 | -3.51% | 21.69 | 0.62 |
09/15 | 1,246 | 1,253 | 1,234 | 1,239 | +0.08% | 1,478,600 | 2716億8971万 | -1.59% | 22.19 | 0.64 |
09/14 | 1,240 | 1,250 | 1,234 | 1,238 | -3.43% | 2,069,600 | 2714億7043万 | -1.75% | 22.17 | 0.64 |
09/13 | 1,277 | 1,287 | 1,263 | 1,282 | +1.42% | 1,542,700 | 2811億1881万 | +1.67% | 22.96 | 0.66 |
09/12 | 1,267 | 1,273 | 1,260 | 1,264 | +0.64% | 1,463,500 | 2771億7175万 | +0.4% | 22.64 | 0.65 |
09/09 | 1,249 | 1,273 | 1,247 | 1,256 | -0.32% | 1,991,900 | 2754億1750万 | -0.08% | 22.49 | 0.65 |
09/08 | 1,231 | 1,260 | 1,230 | 1,260 | +4.05% | 2,351,200 | 2762億9462万 | +0.32% | 22.57 | 0.65 |
09/07 | 1,219 | 1,221 | 1,201 | 1,211 | -1.62% | 1,563,000 | 2655億4983万 | -3.35% | 21.69 | 0.62 |
09/06 | 1,231 | 1,234 | 1,219 | 1,231 | +0.16% | 1,024,400 | 2699億3546万 | -1.68% | 22.05 | 0.64 |
09/05 | 1,220 | 1,230 | 1,208 | 1,229 | +0.16% | 2,003,500 | 2694億9690万 | -1.76% | 22.01 | 0.63 |
09/02 | 1,225 | 1,234 | 1,218 | 1,227 | -0.16% | 1,670,600 | 2690億5833万 | -2.39% | 21.98 | 0.63 |
09/01 | 1,230 | 1,238 | 1,220 | 1,229 | -1.92% | 1,721,600 | 2694億9690万 | -2.69% | 22.01 | 0.63 |
08/31 | 1,238 | 1,266 | 1,233 | 1,253 | -0.08% | 2,192,200 | 2747億5965万 | -1.26% | 22.44 | 0.65 |
08/30 | 1,255 | 1,258 | 1,244 | 1,254 | +0.64% | 1,381,700 | 2749億7893万 | -1.57% | 22.46 | 0.65 |
08/29 | 1,238 | 1,251 | 1,235 | 1,246 | -2.04% | 1,521,500 | 2732億2468万 | -2.5% | 22.32 | 0.64 |
08/26 | 1,268 | 1,279 | 1,264 | 1,272 | +0.47% | 1,386,200 | 2789億2600万 | -0.86% | 22.78 | 0.66 |
08/25 | 1,265 | 1,284 | 1,257 | 1,266 | +0.56% | 1,725,000 | 2776億1031万 | -1.56% | 22.67 | 0.65 |
08/24 | 1,251 | 1,263 | 1,244 | 1,259 | +0.96% | 1,278,300 | 2760億7534万 | -2.33% | 22.55 | 0.65 |
08/23 | 1,263 | 1,267 | 1,247 | 1,247 | -2.65% | 2,252,200 | 2734億4396万 | -3.33% | 22.33 | 0.64 |
08/22 | 1,273 | 1,283 | 1,261 | 1,281 | -0.93% | 1,472,900 | 2808億9953万 | -0.85% | 22.94 | 0.66 |
08/19 | 1,297 | 1,308 | 1,287 | 1,293 | +1.25% | 1,689,600 | 2835億3091万 | +0.08% | 23.16 | 0.67 |
08/18 | 1,272 | 1,287 | 1,263 | 1,277 | -0.62% | 1,213,000 | 2800億2241万 | -1.16% | 22.87 | 0.66 |
08/17 | 1,292 | 1,298 | 1,278 | 1,285 | +0.78% | 1,575,100 | 2817億7666万 | -0.46% | 23.01 | 0.66 |
08/16 | 1,294 | 1,302 | 1,274 | 1,275 | -1.62% | 1,668,500 | 2795億8384万 | -1.39% | 22.83 | 0.66 |
08/15 | 1,294 | 1,315 | 1,294 | 1,296 | -0.15% | 1,944,200 | 2841億8875万 | +0.15% | 23.21 | 0.67 |
08/12 | 1,288 | 1,298 | 1,268 | 1,298 | +2.93% | 3,858,900 | 2846億2732万 | +0.31% | 23.25 | 0.67 |
08/10 | 1,260 | 1,271 | 1,238 | 1,261 | -0.24% | 2,327,200 | 2765億1390万 | -2.55% | 22.58 | 0.65 |
08/09 | 1,240 | 1,268 | 1,236 | 1,264 | +1.94% | 2,529,200 | 2771億7175万 | -2.54% | 22.64 | 0.65 |
08/08 | 1,225 | 1,249 | 1,223 | 1,240 | +1.06% | 2,406,500 | 2719億899万 | -4.62% | 22.21 | 0.64 |
08/05 | 1,218 | 1,234 | 1,203 | 1,227 | +0.74% | 2,377,800 | 2690億5833万 | -5.83% | 21.98 | 0.63 |
08/04 | 1,193 | 1,221 | 1,183 | 1,218 | +1.84% | 3,390,800 | 2670億8480万 | -6.95% | 21.81 | 0.63 |
08/03 | 1,181 | 1,207 | 1,172 | 1,196 | +1.44% | 3,232,500 | 2622億6061万 | -9.19% | 21.42 | 0.62 |
08/02 | 1,204 | 1,204 | 1,171 | 1,179 | -1.17% | 4,610,900 | 2585億3282万 | -11.15% | 21.12 | 0.61 |
08/01 | 1,215 | 1,224 | 1,166 | 1,193 | -13.36% | 10,718,700 | 2616億276万 | -10.84% | 21.37 | 0.62 |
07/29 | 1,385 | 1,399 | 1,372 | 1,377 | -0.43% | 2,846,500 | 3019億5055万 | +2.15% | 24.66 | 0.71 |
07/28 | 1,390 | 1,405 | 1,373 | 1,383 | -0.79% | 2,051,600 | 3032億6624万 | +2.37% | 24.77 | 0.71 |
07/27 | 1,384 | 1,397 | 1,366 | 1,394 | +1.53% | 2,158,400 | 3056億7834万 | +3.03% | 24.97 | 0.72 |
07/26 | 1,363 | 1,374 | 1,353 | 1,373 | +1.33% | 1,606,100 | 3010億7343万 | +1.33% | 24.59 | 0.71 |
07/25 | 1,365 | 1,374 | 1,342 | 1,355 | -1.09% | 1,437,000 | 2971億2636万 | -0.07% | 24.27 | 0.7 |
07/22 | 1,356 | 1,378 | 1,350 | 1,370 | +1.48% | 2,191,300 | 3004億1558万 | +0.66% | 24.54 | 0.71 |
07/21 | 1,319 | 1,350 | 1,313 | 1,350 | +2.12% | 2,141,700 | 2960億2995万 | -1.24% | 24.18 | 0.7 |
07/20 | 1,321 | 1,327 | 1,310 | 1,322 | +2.01% | 2,017,000 | 2898億9007万 | -3.57% | 23.68 | 0.68 |
07/19 | 1,316 | 1,321 | 1,291 | 1,296 | +0.62% | 2,142,700 | 2841億8875万 | -5.95% | 23.21 | 0.67 |
07/15 | 1,307 | 1,307 | 1,275 | 1,288 | -1% | 1,824,500 | 2824億3450万 | -7% | 23.07 | 0.66 |
07/14 | 1,276 | 1,308 | 1,273 | 1,301 | +1.8% | 1,592,600 | 2852億8516万 | -6.6% | 23.3 | 0.67 |
07/13 | 1,275 | 1,281 | 1,262 | 1,278 | +0.95% | 1,791,300 | 2802億4169万 | -8.91% | 22.89 | 0.66 |
07/12 | 1,300 | 1,301 | 1,252 | 1,266 | -3.8% | 2,513,500 | 2776億1031万 | -10.34% | 22.67 | 0.65 |
07/11 | 1,329 | 1,329 | 1,305 | 1,316 | +0.61% | 1,559,800 | 2885億7438万 | -7.39% | 23.57 | 0.68 |
07/08 | 1,321 | 1,343 | 1,308 | 1,308 | +0.15% | 2,299,200 | 2868億2013万 | -8.27% | 23.43 | 0.67 |
07/07 | 1,316 | 1,324 | 1,284 | 1,306 | +0.85% | 1,901,900 | 2863億8157万 | -8.86% | 23.39 | 0.67 |
07/06 | 1,298 | 1,305 | 1,271 | 1,295 | -2.78% | 2,592,600 | 2839億6947万 | -10.07% | 23.19 | 0.67 |
07/05 | 1,336 | 1,341 | 1,317 | 1,332 | +0.3% | 1,699,600 | 2920億8289万 | -7.82% | 23.86 | 0.69 |
07/04 | 1,327 | 1,338 | 1,303 | 1,328 | +0.3% | 1,994,000 | 2912億576万 | -8.22% | 23.78 | 0.69 |
07/01 | 1,385 | 1,387 | 1,305 | 1,324 | -3.85% | 3,493,500 | 2903億2863万 | -8.69% | 23.71 | 0.68 |
06/30 | 1,416 | 1,418 | 1,366 | 1,377 | -3.5% | 2,707,700 | 3019億5055万 | -5.23% | 24.66 | 0.71 |
06/29 | 1,437 | 1,444 | 1,422 | 1,427 | -1.18% | 1,600,100 | 3129億1462万 | -1.79% | 25.78 | 0.74 |
06/28 | 1,455 | 1,459 | 1,432 | 1,444 | +0.21% | 1,541,100 | 3166億4241万 | -0.48% | 26.09 | 0.75 |
06/27 | 1,463 | 1,475 | 1,436 | 1,441 | -0.21% | 1,832,300 | 3159億8456万 | -0.62% | 26.03 | 0.75 |
06/24 | 1,431 | 1,453 | 1,411 | 1,444 | -0.14% | 1,818,100 | 3166億4241万 | -0.28% | 26.09 | 0.75 |
06/23 | 1,422 | 1,462 | 1,422 | 1,446 | +0.56% | 1,303,500 | 3170億8097万 | -0.07% | 26.12 | 0.75 |
06/22 | 1,462 | 1,466 | 1,429 | 1,438 | -0.69% | 1,656,300 | 3153億2672万 | -0.42% | 25.98 | 0.75 |
06/21 | 1,432 | 1,465 | 1,414 | 1,448 | +2.99% | 2,066,400 | 3175億1953万 | +0.42% | 26.16 | 0.75 |
06/20 | 1,489 | 1,493 | 1,394 | 1,406 | -5.06% | 3,300,000 | 3083億971万 | -2.23% | 25.4 | 0.73 |
06/17 | 1,458 | 1,486 | 1,426 | 1,481 | -1.4% | 3,531,400 | 3247億5582万 | +3.21% | 26.75 | 0.77 |
06/16 | 1,500 | 1,520 | 1,494 | 1,502 | +3.09% | 2,028,800 | 3293億6073万 | +5.11% | 27.13 | 0.78 |
06/15 | 1,499 | 1,500 | 1,443 | 1,457 | -2.28% | 2,141,600 | 3194億9307万 | +2.61% | 26.32 | 0.76 |
06/14 | 1,417 | 1,500 | 1,417 | 1,491 | +0.95% | 3,099,500 | 3269億4864万 | +5.52% | 26.93 | 0.78 |
06/13 | 1,470 | 1,483 | 1,458 | 1,477 | -1.66% | 2,632,100 | 3238億7870万 | +4.98% | 26.68 | 0.77 |