PBR
2021/11/24~2022/04/20
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 |
04/20 | 2,149 | 2,178 | 2,149 | 2,160 | +1.6% | 17,800 | 292億2248万 | +1.69% | 9.67 | 0.7 |
04/19 | 2,125 | 2,135 | 2,125 | 2,126 | +0.05% | 5,700 | 287億6250万 | +0.28% | 9.52 | 0.69 |
04/18 | 2,124 | 2,132 | 2,101 | 2,125 | +0.05% | 7,400 | 287億4897万 | +0.43% | 9.51 | 0.69 |
04/15 | 2,085 | 2,127 | 2,085 | 2,124 | +0.95% | 6,000 | 287億3544万 | +0.57% | 9.51 | 0.69 |
04/14 | 2,101 | 2,127 | 2,098 | 2,104 | +0.05% | 9,200 | 284億6486万 | -0.19% | 9.42 | 0.68 |
04/13 | 2,076 | 2,106 | 2,062 | 2,103 | +1.2% | 19,800 | 284億5133万 | +0.1% | 9.42 | 0.68 |
04/12 | 2,102 | 2,110 | 2,063 | 2,078 | -1.75% | 30,800 | 281億1311万 | -0.81% | 9.3 | 0.67 |
04/11 | 2,142 | 2,169 | 2,091 | 2,115 | -1.03% | 21,800 | 286億1368万 | +1.2% | 9.47 | 0.68 |
04/08 | 2,177 | 2,222 | 2,107 | 2,137 | -1.84% | 35,600 | 289億1132万 | +2.54% | 9.57 | 0.69 |
04/07 | 2,120 | 2,178 | 2,079 | 2,177 | +1.68% | 28,900 | 294億5247万 | +4.71% | 9.75 | 0.7 |
04/06 | 2,176 | 2,178 | 2,139 | 2,141 | -2.19% | 10,000 | 289億6543万 | +3.33% | 9.59 | 0.69 |
04/05 | 2,128 | 2,203 | 2,128 | 2,189 | +2.96% | 20,600 | 296億1482万 | +5.95% | 9.8 | 0.71 |
04/04 | 2,137 | 2,160 | 2,112 | 2,126 | -0.84% | 17,900 | 287億6250万 | +3.3% | 9.52 | 0.69 |
04/01 | 2,090 | 2,144 | 2,071 | 2,144 | +1.66% | 13,900 | 290億602万 | +4.59% | 9.6 | 0.69 |
03/31 | 2,093 | 2,143 | 2,093 | 2,109 | -0.33% | 14,900 | 285億3251万 | +3.38% | 9.44 | 0.68 |
03/30 | 2,171 | 2,171 | 2,084 | 2,116 | -1.99% | 16,400 | 286億2721万 | +4.19% | 9.47 | 0.68 |
03/29 | 2,133 | 2,159 | 2,083 | 2,159 | +1.27% | 19,100 | 292億895万 | +6.72% | 9.67 | 0.7 |
03/28 | 2,150 | 2,157 | 2,120 | 2,132 | -0.84% | 13,800 | 288億4367万 | +5.91% | 9.55 | 0.69 |
03/25 | 2,152 | 2,175 | 2,130 | 2,150 | -0.23% | 15,500 | 290億8719万 | +7.23% | 9.63 | 0.69 |
03/24 | 2,166 | 2,174 | 2,138 | 2,155 | -0.51% | 18,900 | 291億5484万 | +7.97% | 9.65 | 0.7 |
03/23 | 2,125 | 2,169 | 2,125 | 2,166 | +3.39% | 18,700 | 293億366万 | +9.01% | 9.7 | 0.7 |
03/22 | 2,085 | 2,150 | 2,082 | 2,095 | +0.48% | 34,600 | 283億4310万 | +6.08% | 9.38 | 0.68 |
03/18 | 2,050 | 2,085 | 2,021 | 2,085 | +1.21% | 30,600 | 282億781万 | +5.89% | 9.33 | 0.67 |
03/17 | 2,023 | 2,061 | 2,022 | 2,060 | +1.78% | 32,500 | 278億6959万 | +5.05% | 9.22 | 0.66 |
03/16 | 2,066 | 2,076 | 2,017 | 2,024 | -2.22% | 29,200 | 273億8255万 | +3.64% | 9.06 | 0.65 |
03/15 | 2,006 | 2,070 | 2,006 | 2,070 | +3.09% | 13,400 | 280億488万 | +6.32% | 9.27 | 0.67 |
03/14 | 2,030 | 2,044 | 2,008 | 2,008 | -0.89% | 9,400 | 271億6608万 | +3.56% | 8.99 | 0.65 |
03/11 | 2,005 | 2,040 | 2,001 | 2,026 | -0.54% | 20,500 | 274億961万 | +4.76% | 9.07 | 0.65 |
03/10 | 1,980 | 2,037 | 1,980 | 2,037 | +5.6% | 16,900 | 275億5842万 | +5.6% | 9.12 | 0.66 |
03/09 | 1,948 | 1,975 | 1,920 | 1,929 | -0.98% | 17,100 | 260億9730万 | +0.47% | 8.64 | 0.62 |
03/08 | 1,948 | 1,983 | 1,929 | 1,948 | -0.1% | 23,900 | 263億5435万 | +1.67% | 8.72 | 0.63 |
03/07 | 1,977 | 1,977 | 1,915 | 1,950 | -1.37% | 22,500 | 263億8141万 | +2.09% | 8.73 | 0.63 |
03/04 | 2,005 | 2,017 | 1,968 | 1,977 | -1.4% | 17,100 | 267億4669万 | +3.94% | 8.85 | 0.64 |
03/03 | 1,990 | 2,013 | 1,989 | 2,005 | +0.75% | 24,000 | 271億2550万 | +5.86% | 8.98 | 0.65 |
03/02 | 1,991 | 2,031 | 1,990 | 1,990 | -0.55% | 19,500 | 269億2256万 | +5.51% | 8.91 | 0.64 |
03/01 | 1,983 | 2,041 | 1,891 | 2,001 | +0.91% | 31,800 | 270億7138万 | +6.44% | 8.96 | 0.65 |
02/28 | 1,923 | 1,994 | 1,917 | 1,983 | +3.12% | 17,100 | 268億2786万 | +5.93% | 8.88 | 0.64 |
02/25 | 1,909 | 1,923 | 1,890 | 1,923 | +1.58% | 7,100 | 260億1613万 | +3% | 8.61 | 0.62 |
02/24 | 1,889 | 1,903 | 1,853 | 1,893 | -0.32% | 16,400 | 256億1026万 | +1.61% | 8.48 | 0.61 |
02/22 | 1,902 | 1,905 | 1,886 | 1,899 | -0.94% | 9,900 | 256億9143万 | +1.99% | 8.5 | 0.61 |
02/21 | 1,897 | 1,917 | 1,885 | 1,917 | +0.31% | 7,000 | 259億3495万 | +3.06% | 8.58 | 0.62 |
02/18 | 1,910 | 1,917 | 1,882 | 1,911 | -0.16% | 14,300 | 258億5378万 | +2.69% | 8.56 | 0.62 |
02/17 | 1,941 | 1,946 | 1,910 | 1,914 | -1.34% | 16,500 | 258億9437万 | +2.74% | 8.57 | 0.62 |
02/16 | 1,934 | 1,950 | 1,919 | 1,940 | +0.88% | 37,700 | 262億4612万 | +3.97% | 8.69 | 0.63 |
02/15 | 1,829 | 1,939 | 1,824 | 1,923 | +2.89% | 27,100 | 260億1613万 | +3.05% | 8.61 | 0.62 |
02/14 | 1,880 | 1,902 | 1,861 | 1,869 | -3.66% | 9,600 | 252億8556万 | 0% | 8.37 | 0.6 |
02/10 | 1,900 | 1,940 | 1,894 | 1,940 | +2.54% | 10,400 | 262億4612万 | +3.47% | 8.69 | 0.63 |
02/09 | 1,861 | 1,892 | 1,857 | 1,892 | +2.05% | 5,000 | 255億9673万 | +0.69% | 8.47 | 0.61 |
02/08 | 1,898 | 1,898 | 1,840 | 1,854 | -0.59% | 10,400 | 250億8263万 | -1.7% | 8.3 | 0.6 |
02/07 | 1,867 | 1,890 | 1,864 | 1,865 | -1.22% | 10,700 | 252億3145万 | -1.43% | 8.35 | 0.6 |
02/04 | 1,864 | 1,895 | 1,864 | 1,888 | +1.29% | 5,900 | 255億4261万 | -0.58% | 8.45 | 0.61 |
02/03 | 1,898 | 1,898 | 1,847 | 1,864 | -1.95% | 12,400 | 252億1792万 | -2.25% | 8.35 | 0.6 |
02/02 | 1,830 | 1,901 | 1,830 | 1,901 | +3.82% | 15,300 | 257億1849万 | -0.83% | 8.51 | 0.61 |
02/01 | 1,831 | 1,854 | 1,816 | 1,831 | +0.05% | 9,700 | 247億7146万 | -4.83% | 8.2 | 0.59 |
01/31 | 1,807 | 1,830 | 1,795 | 1,830 | +2.06% | 9,500 | 247億5794万 | -5.33% | 8.19 | 0.59 |
01/28 | 1,752 | 1,793 | 1,752 | 1,793 | +3.34% | 6,600 | 242億5736万 | -7.67% | 8.03 | 0.58 |
01/27 | 1,792 | 1,796 | 1,735 | 1,735 | -3.18% | 14,100 | 234億7269万 | -11.12% | 7.77 | 0.56 |
01/26 | 1,774 | 1,806 | 1,770 | 1,792 | +0.11% | 12,300 | 242億4384万 | -8.71% | 8.02 | 0.58 |
01/25 | 1,821 | 1,821 | 1,774 | 1,790 | -2.77% | 21,300 | 242億1678万 | -9.37% | 8.01 | 0.58 |
01/24 | 1,819 | 1,850 | 1,801 | 1,841 | +1.21% | 10,700 | 249億675万 | -7.39% | 8.24 | 0.59 |
01/21 | 1,861 | 1,864 | 1,800 | 1,819 | -1.99% | 32,100 | 246億912万 | -8.91% | 8.14 | 0.59 |
01/20 | 1,815 | 1,888 | 1,815 | 1,856 | +2.26% | 11,700 | 251億969万 | -7.57% | 8.31 | 0.6 |
01/19 | 1,845 | 1,883 | 1,802 | 1,815 | -2.52% | 22,400 | 245億5500万 | -10.01% | 8.13 | 0.59 |
01/18 | 1,870 | 1,882 | 1,846 | 1,862 | -0.21% | 16,800 | 251億9086万 | -8.23% | 8.34 | 0.6 |
01/17 | 1,935 | 1,940 | 1,858 | 1,866 | -3.47% | 42,600 | 252億4498万 | -8.53% | 8.35 | 0.6 |
01/14 | 1,935 | 1,947 | 1,923 | 1,933 | -1.02% | 13,400 | 261億5141万 | -5.71% | 8.65 | 0.62 |
01/13 | 1,995 | 1,995 | 1,953 | 1,953 | -2.11% | 10,500 | 264億2199万 | -5.06% | 8.74 | 0.63 |
01/12 | 1,949 | 1,995 | 1,949 | 1,995 | +2.36% | 5,100 | 269億9021万 | -3.11% | 8.93 | 0.64 |
01/11 | 2,009 | 2,009 | 1,949 | 1,949 | -2.16% | 33,300 | 263億6788万 | -5.48% | 8.73 | 0.63 |
01/07 | 2,024 | 2,034 | 1,991 | 1,992 | -1.19% | 7,800 | 269億4962万 | -3.54% | 8.92 | 0.64 |
01/06 | 2,049 | 2,049 | 1,999 | 2,016 | -1.66% | 16,100 | 272億7432万 | -2.66% | 9.03 | 0.65 |
01/05 | 2,052 | 2,064 | 2,021 | 2,050 | -0.1% | 24,300 | 277億3430万 | -1.3% | 9.18 | 0.66 |
01/04 | 2,053 | 2,053 | 2,020 | 2,052 | +1.43% | 22,000 | 277億6136万 | -1.54% | 9.19 | 0.66 |
2021 |
12/30 | 2,022 | 2,042 | 2,006 | 2,023 | -0.3% | 9,100 | 273億6902万 | -3.3% | 10.29 | 0.69 |
12/29 | 2,031 | 2,039 | 1,995 | 2,029 | -3.06% | 20,100 | 274億5019万 | -3.56% | 10.32 | 0.69 |
12/28 | 2,136 | 2,143 | 2,082 | 2,093 | -0.85% | 28,600 | 283億1604万 | -1.04% | 10.65 | 0.71 |
12/27 | 2,070 | 2,126 | 2,068 | 2,111 | +1.98% | 28,100 | 285億5956万 | -0.71% | 10.74 | 0.72 |
12/24 | 2,059 | 2,070 | 2,058 | 2,070 | +0.58% | 7,300 | 280億488万 | -2.95% | 10.53 | 0.7 |
12/23 | 2,044 | 2,064 | 2,044 | 2,058 | +0.24% | 4,800 | 278億4253万 | -3.92% | 10.47 | 0.7 |
12/22 | 2,044 | 2,058 | 2,022 | 2,053 | +0.69% | 12,800 | 277億7489万 | -4.51% | 10.44 | 0.7 |
12/21 | 2,012 | 2,045 | 2,012 | 2,039 | +1.34% | 9,300 | 275億8548万 | -5.65% | 10.37 | 0.69 |
12/20 | 2,089 | 2,089 | 2,007 | 2,012 | -3.73% | 17,400 | 272億2020万 | -7.24% | 10.24 | 0.68 |
12/17 | 2,115 | 2,115 | 2,075 | 2,090 | -1.18% | 15,900 | 282億7546万 | -4.08% | 10.63 | 0.71 |
12/16 | 2,098 | 2,133 | 2,083 | 2,115 | +1.59% | 20,400 | 286億1368万 | -2.94% | 10.76 | 0.72 |
12/15 | 2,077 | 2,105 | 2,074 | 2,082 | +0.24% | 14,000 | 281億6723万 | -4.5% | 10.59 | 0.71 |
12/14 | 2,124 | 2,124 | 2,058 | 2,077 | -1.1% | 20,800 | 280億9958万 | -4.86% | 10.57 | 0.7 |
12/13 | 2,141 | 2,158 | 2,083 | 2,100 | -0.71% | 32,200 | 284億1075万 | -3.93% | 10.68 | 0.71 |
12/10 | 2,142 | 2,150 | 2,100 | 2,115 | -0.42% | 16,600 | 286億1368万 | -3.42% | 10.76 | 0.72 |
12/09 | 2,110 | 2,127 | 2,086 | 2,124 | +0.24% | 13,600 | 287億3544万 | -3.23% | 10.81 | 0.72 |
12/08 | 2,100 | 2,138 | 2,098 | 2,119 | +0.52% | 23,700 | 286億6780万 | -3.55% | 10.78 | 0.72 |
12/07 | 2,035 | 2,123 | 2,035 | 2,108 | +5.35% | 22,200 | 285億1898万 | -4.27% | 10.72 | 0.71 |
12/06 | 2,048 | 2,063 | 2,001 | 2,001 | -3.75% | 25,300 | 270億7138万 | -9.21% | 10.18 | 0.68 |
12/03 | 2,064 | 2,079 | 2,010 | 2,079 | +2.97% | 36,500 | 281億2664万 | -5.97% | 10.58 | 0.7 |
12/02 | 2,092 | 2,132 | 2,019 | 2,019 | -5.74% | 26,600 | 273億1490万 | -8.89% | 10.27 | 0.68 |
12/01 | 2,151 | 2,164 | 2,112 | 2,142 | -1.24% | 21,000 | 289億7896万 | -3.64% | 10.9 | 0.73 |
11/30 | 2,220 | 2,283 | 2,166 | 2,169 | -1.94% | 49,800 | 293億4424万 | -2.47% | 11.04 | 0.74 |
11/29 | 2,215 | 2,254 | 2,206 | 2,212 | -2.34% | 29,500 | 299億2599万 | -0.58% | 11.25 | 0.75 |
11/26 | 2,327 | 2,328 | 2,265 | 2,265 | -2.58% | 17,200 | 306億4302万 | +1.89% | 11.52 | 0.77 |
11/25 | 2,300 | 2,327 | 2,298 | 2,325 | +1.66% | 6,400 | 314億5475万 | +4.78% | 11.83 | 0.79 |
11/24 | 2,353 | 2,353 | 2,274 | 2,287 | -3.71% | 31,000 | 309億4066万 | +3.3% | 11.64 | 0.78 |