PBR
2022/04/15~2022/09/09
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 |
09/09 | 953 | 982 | 942 | 977 | +2.41% | 45,000 | 31億3617万 | +6.43% | 10.22 | 1.37 |
09/08 | 953 | 981 | 945 | 954 | +0.63% | 45,000 | 30億6234万 | +4.38% | 9.98 | 1.34 |
09/07 | 965 | 978 | 942 | 948 | -1.66% | 39,300 | 30億4308万 | +4.18% | 9.92 | 1.33 |
09/06 | 1,006 | 1,006 | 952 | 964 | -2.72% | 60,500 | 30億9444万 | +6.64% | 10.08 | 1.36 |
09/05 | 937 | 1,020 | 933 | 991 | +4.1% | 95,700 | 31億8111万 | +10.23% | 10.37 | 1.39 |
09/02 | 1,043 | 1,043 | 950 | 952 | -4.7% | 174,700 | 30億5592万 | +6.73% | 9.96 | 1.34 |
09/01 | 955 | 1,089 | 936 | 999 | +5.83% | 899,100 | 32億679万 | +12.63% | 10.45 | 1.4 |
08/31 | 957 | 957 | 940 | 944 | -2.68% | 18,100 | 30億3024万 | +7.27% | 9.87 | 1.33 |
08/30 | 979 | 980 | 947 | 970 | +2.21% | 13,000 | 31億1370万 | +10.86% | 10.15 | 1.36 |
08/29 | 945 | 954 | 926 | 949 | -1.35% | 21,200 | 30億4629万 | +9.33% | 9.93 | 1.33 |
08/26 | 998 | 1,007 | 962 | 962 | -2.14% | 57,200 | 30億8802万 | +11.47% | 10.06 | 1.35 |
08/25 | 947 | 985 | 946 | 983 | +4.13% | 28,700 | 31億5543万 | +14.7% | 10.28 | 1.38 |
08/24 | 930 | 972 | 926 | 944 | +0.21% | 41,000 | 30億3024万 | +11.06% | 9.87 | 1.33 |
08/23 | 919 | 948 | 905 | 942 | +2.61% | 83,300 | 30億2382万 | +11.74% | 9.85 | 1.32 |
08/22 | 884 | 1,019 | 877 | 918 | +5.64% | 418,600 | 29億4678万 | +9.81% | 9.6 | 1.29 |
08/19 | 845 | 869 | 832 | 869 | +2.84% | 12,800 | 27億8949万 | +4.7% | 9.09 | 1.22 |
08/18 | 846 | 857 | 840 | 845 | -0.82% | 6,100 | 27億1245万 | +2.42% | 8.84 | 1.19 |
08/17 | 842 | 868 | 842 | 852 | +0.47% | 6,400 | 27億3492万 | +3.65% | 8.91 | 1.2 |
08/16 | 847 | 860 | 842 | 848 | -0.93% | 5,400 | 27億2208万 | +3.41% | 8.87 | 1.19 |
08/15 | 850 | 872 | 842 | 856 | +1.9% | 9,200 | 27億4776万 | +4.77% | 8.95 | 1.2 |
08/12 | 839 | 850 | 812 | 840 | -1.64% | 22,100 | 26億9640万 | +3.32% | 8.79 | 1.18 |
08/10 | 890 | 894 | 829 | 854 | -3.28% | 17,000 | 27億4134万 | +5.43% | 8.93 | 1.2 |
08/09 | 868 | 889 | 858 | 883 | +4.37% | 7,500 | 28億3443万 | +9.55% | 9.24 | 1.24 |
08/08 | 852 | 867 | 836 | 846 | -1.97% | 4,100 | 27億1566万 | +5.62% | 8.85 | 1.19 |
08/05 | 887 | 888 | 846 | 863 | -1.93% | 13,000 | 27億7023万 | +8.15% | 9.03 | 1.21 |
08/04 | 841 | 899 | 837 | 880 | +5.14% | 22,300 | 28億2480万 | +10.69% | 9.21 | 1.24 |
08/03 | 820 | 838 | 820 | 837 | +2.2% | 7,300 | 26億8677万 | +5.82% | 8.76 | 1.18 |
08/02 | 821 | 832 | 815 | 819 | -0.24% | 2,800 | 26億2899万 | +3.8% | 8.57 | 1.15 |
08/01 | 832 | 837 | 821 | 821 | -1.32% | 4,300 | 26億3541万 | +4.45% | 8.59 | 1.15 |
07/29 | 824 | 836 | 819 | 832 | +1.09% | 10,100 | 26億7072万 | +6.12% | 8.7 | 1.17 |
07/28 | 816 | 824 | 814 | 823 | +0.98% | 6,400 | 26億4183万 | +5.24% | 8.61 | 1.16 |
07/27 | 814 | 834 | 814 | 815 | -0.85% | 10,000 | 26億1615万 | +4.62% | 8.53 | 1.15 |
07/26 | 801 | 824 | 801 | 822 | +1.73% | 8,600 | 26億3862万 | +5.93% | 8.6 | 1.16 |
07/25 | 815 | 817 | 808 | 808 | -0.37% | 3,200 | 25億9368万 | +4.66% | 8.45 | 1.14 |
07/22 | 822 | 822 | 797 | 811 | -1.34% | 2,300 | 26億331万 | +5.46% | 8.48 | 1.14 |
07/21 | 783 | 825 | 783 | 822 | +4.05% | 14,300 | 26億3862万 | +7.17% | 8.6 | 1.16 |
07/20 | 773 | 799 | 761 | 790 | +2.2% | 12,000 | 25億3590万 | +3.54% | 8.26 | 1.11 |
07/19 | 766 | 773 | 766 | 773 | +0.52% | 700 | 24億8133万 | +1.58% | 8.09 | 1.09 |
07/15 | 764 | 769 | 750 | 769 | +0.65% | 1,100 | 24億6849万 | +1.18% | 8.04 | 1.08 |
07/14 | 768 | 768 | 757 | 764 | +0.13% | 1,300 | 24億5244万 | +0.66% | 7.99 | 1.07 |
07/13 | 765 | 767 | 759 | 763 | -0.78% | 3,900 | 24億4923万 | +0.39% | 7.98 | 1.07 |
07/12 | 783 | 783 | 769 | 769 | -1.79% | 1,800 | 24億6849万 | +1.18% | 8.04 | 1.08 |
07/11 | 783 | 788 | 767 | 783 | +0.13% | 3,900 | 25億1343万 | +3.3% | 8.19 | 1.1 |
07/08 | 761 | 784 | 761 | 782 | +3.85% | 6,700 | 25億1022万 | +3.44% | 8.18 | 1.1 |
07/07 | 756 | 764 | 749 | 753 | -0.4% | 6,500 | 24億1713万 | -0.26% | 7.88 | 1.06 |
07/06 | 763 | 767 | 754 | 756 | -2.07% | 2,800 | 24億2676万 | +0.27% | 7.91 | 1.06 |
07/05 | 768 | 780 | 750 | 772 | +1.31% | 11,900 | 24億7812万 | +2.39% | 8.08 | 1.09 |
07/04 | 758 | 772 | 749 | 762 | +0.66% | 8,500 | 24億4602万 | +1.06% | 7.97 | 1.07 |
07/01 | 774 | 775 | 751 | 757 | -2.95% | 13,800 | 24億2997万 | +0.4% | 7.92 | 1.06 |
06/30 | 774 | 788 | 774 | 780 | -1.14% | 9,000 | 25億380万 | +3.45% | 8.16 | 1.1 |
06/29 | 780 | 791 | 769 | 789 | +1.02% | 8,900 | 25億3269万 | +4.78% | 8.25 | 1.11 |
06/28 | 755 | 796 | 755 | 781 | +3.44% | 19,000 | 25億701万 | +4.13% | 8.17 | 1.1 |
06/27 | 761 | 788 | 755 | 755 | -2.71% | 7,000 | 24億2355万 | +0.8% | 7.9 | 1.06 |
06/24 | 771 | 798 | 771 | 776 | +0.78% | 17,200 | 24億9096万 | +3.74% | 8.12 | 1.09 |
06/23 | 752 | 780 | 752 | 770 | +2.53% | 9,100 | 24億7170万 | +2.94% | 8.05 | 1.08 |
06/22 | 749 | 769 | 749 | 751 | 0% | 9,500 | 24億1071万 | +0.54% | 7.86 | 1.06 |
06/21 | 723 | 763 | 717 | 751 | +4.45% | 21,900 | 24億1071万 | +0.67% | 7.86 | 1.06 |
06/20 | 729 | 729 | 694 | 719 | -1.24% | 13,000 | 23億799万 | -3.23% | 7.52 | 1.01 |
06/17 | 704 | 744 | 701 | 728 | -2.8% | 25,100 | 23億3688万 | -1.89% | 7.62 | 1.02 |
06/16 | 740 | 756 | 740 | 749 | +1.77% | 5,400 | 24億429万 | +1.22% | 7.83 | 1.05 |
06/15 | 733 | 763 | 725 | 736 | -0.41% | 5,300 | 23億6256万 | +0.14% | 7.7 | 1.04 |
06/14 | 733 | 748 | 720 | 739 | -1.07% | 8,900 | 23億7219万 | +1.09% | 7.73 | 1.04 |
06/13 | 737 | 750 | 721 | 747 | -0.66% | 7,700 | 23億9787万 | +2.89% | 7.81 | 1.05 |
06/10 | 768 | 768 | 745 | 752 | -2.08% | 6,700 | 24億1392万 | +4.16% | 7.87 | 1.06 |
06/09 | 767 | 776 | 753 | 768 | +0.13% | 5,200 | 24億6528万 | +6.82% | 8.03 | 1.08 |
06/08 | 729 | 773 | 729 | 767 | +5.36% | 18,900 | 24億6207万 | +7.12% | 8.02 | 1.08 |
06/07 | 735 | 738 | 728 | 728 | -1.36% | 7,000 | 23億3688万 | +2.1% | 7.62 | 1.02 |
06/06 | 749 | 749 | 733 | 738 | -1.47% | 5,000 | 23億6898万 | +3.65% | 7.72 | 1.04 |
06/03 | 753 | 754 | 741 | 749 | +1.9% | 10,400 | 24億429万 | +5.49% | 7.83 | 1.05 |
06/02 | 765 | 765 | 734 | 735 | -2.78% | 10,800 | 23億5935万 | +3.81% | 7.69 | 1.03 |
06/01 | 759 | 765 | 756 | 756 | 0% | 6,800 | 24億2676万 | +6.78% | 7.91 | 1.06 |
05/31 | 773 | 775 | 754 | 756 | -2.33% | 11,700 | 24億2676万 | +6.78% | 7.91 | 1.06 |
05/30 | 754 | 774 | 754 | 774 | +3.89% | 15,400 | 24億8454万 | +9.63% | 8.1 | 1.09 |
05/27 | 758 | 758 | 731 | 745 | -1.32% | 17,700 | 23億9145万 | +5.82% | 7.79 | 1.05 |
05/26 | 738 | 755 | 730 | 755 | +3% | 14,900 | 24億2355万 | +7.24% | 7.9 | 1.06 |
05/25 | 750 | 750 | 713 | 733 | -2.27% | 14,300 | 23億5293万 | +4.27% | 7.67 | 1.03 |
05/24 | 744 | 755 | 725 | 750 | +2.04% | 14,100 | 24億750万 | +6.69% | 7.85 | 1.05 |
05/23 | 762 | 764 | 735 | 735 | -3.03% | 14,300 | 23億5935万 | +4.7% | 7.69 | 1.03 |
05/20 | 760 | 765 | 725 | 758 | +1.07% | 55,100 | 24億3318万 | +7.98% | 7.93 | 1.07 |
05/19 | 725 | 752 | 725 | 750 | +1.21% | 28,900 | 24億750万 | +6.99% | 7.85 | 1.05 |
05/18 | 686 | 759 | 686 | 741 | +9.62% | 77,600 | 23億7861万 | +5.71% | 7.75 | 1.04 |
05/17 | 642 | 689 | 637 | 676 | -0.88% | 30,000 | 21億6996万 | -3.57% | 7.07 | 0.95 |
05/16 | 682 | 698 | 664 | 682 | +0.29% | 24,100 | 21億8922万 | -3.4% | 7.13 | 0.96 |
05/13 | 628 | 693 | 628 | 680 | +7.77% | 38,800 | 21億8280万 | -4.23% | 7.11 | 0.96 |
05/12 | 646 | 669 | 622 | 631 | +0.8% | 35,000 | 20億2551万 | -11.62% | 6.6 | 0.89 |
05/11 | 621 | 648 | 621 | 626 | +0.64% | 9,100 | 20億946万 | -13.18% | 6.55 | 0.88 |
05/10 | 629 | 630 | 610 | 622 | -2.96% | 18,600 | 19億9662万 | -14.68% | 6.51 | 0.87 |
05/09 | 667 | 667 | 640 | 641 | -6.15% | 27,100 | 20億5761万 | -13.14% | 6.71 | 0.9 |
05/06 | 693 | 704 | 681 | 683 | -1.44% | 16,800 | 21億9243万 | -8.32% | 7.14 | 0.96 |
05/02 | 699 | 699 | 677 | 693 | -1% | 15,900 | 22億2453万 | -7.6% | 7.25 | 0.97 |
04/28 | 686 | 737 | 686 | 700 | +2.04% | 23,200 | 22億4700万 | -7.28% | 7.32 | 0.98 |
04/27 | 694 | 694 | 670 | 686 | -1.29% | 10,600 | 22億206万 | -9.62% | 7.18 | 0.96 |
04/26 | 702 | 714 | 693 | 695 | +0.43% | 11,500 | 22億3095万 | -8.91% | 7.27 | 0.98 |
04/25 | 710 | 720 | 690 | 692 | -5.59% | 47,000 | 22億2132万 | -9.66% | 7.24 | 0.97 |
04/22 | 756 | 756 | 720 | 733 | -3.17% | 28,900 | 23億5293万 | -4.81% | 7.67 | 1.03 |
04/21 | 719 | 800 | 719 | 757 | +5.73% | 76,300 | 24億2997万 | -1.94% | 7.92 | 1.06 |
04/20 | 722 | 724 | 716 | 716 | -1.78% | 9,200 | 22億9836万 | -7.13% | 7.49 | 1.01 |
04/19 | 730 | 734 | 711 | 729 | +0.55% | 22,100 | 23億4009万 | -5.57% | 7.63 | 1.03 |
04/18 | 730 | 740 | 716 | 725 | -0.68% | 4,800 | 23億2725万 | -6.09% | 7.58 | 1.02 |
04/15 | 739 | 740 | 728 | 730 | -1.88% | 9,500 | 23億4330万 | -5.44% | 7.64 | 1.03 |