PBR
2022/02/04~2022/07/04
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 |
07/04 | 2,551 | 2,556 | 2,512 | 2,541 | +0.08% | 1,809,100 | 4266億8929万 | -6.48% | 8.02 | 0.76 |
07/01 | 2,570 | 2,585 | 2,517 | 2,539 | -0.2% | 2,078,700 | 4263億5345万 | -6.52% | 8.02 | 0.76 |
06/30 | 2,591 | 2,598 | 2,533 | 2,544 | -3.05% | 2,075,200 | 4271億9305万 | -6.3% | 8.03 | 0.76 |
06/29 | 2,603 | 2,684 | 2,586 | 2,624 | +0.69% | 1,993,300 | 4406億2680万 | -3.24% | 8.29 | 0.79 |
06/28 | 2,590 | 2,643 | 2,580 | 2,606 | +0.7% | 1,937,000 | 4376億421万 | -3.7% | 8.23 | 0.78 |
06/27 | 2,603 | 2,612 | 2,557 | 2,588 | +1.33% | 2,183,500 | 4345億8161万 | -4.15% | 8.17 | 0.78 |
06/24 | 2,514 | 2,557 | 2,432 | 2,554 | +0.2% | 3,034,500 | 4288億7227万 | -5.13% | 8.07 | 0.77 |
06/23 | 2,617 | 2,650 | 2,544 | 2,549 | -3.37% | 2,619,200 | 4280億3266万 | -5.24% | 8.05 | 0.76 |
06/22 | 2,698 | 2,708 | 2,623 | 2,638 | -0.38% | 2,811,300 | 4429億7770万 | -1.82% | 8.33 | 0.79 |
06/21 | 2,625 | 2,693 | 2,580 | 2,648 | +3.64% | 3,179,300 | 4446億5692万 | -1.19% | 8.36 | 0.79 |
06/20 | 2,750 | 2,757 | 2,535 | 2,555 | -7.66% | 5,303,400 | 4290億4019万 | -4.27% | 8.07 | 0.77 |
06/17 | 2,751 | 2,808 | 2,737 | 2,767 | -4.09% | 3,243,400 | 4646億3962万 | +3.94% | 8.74 | 0.83 |
06/16 | 2,881 | 2,919 | 2,857 | 2,885 | +1.91% | 2,813,500 | 4844億5439万 | +9.07% | 9.11 | 0.86 |
06/15 | 2,909 | 2,938 | 2,825 | 2,831 | -1.53% | 2,752,500 | 4753億8661万 | +7.89% | 8.94 | 0.85 |
06/14 | 2,811 | 2,878 | 2,755 | 2,875 | -1.07% | 3,919,800 | 4827億7517万 | +10.53% | 9.08 | 0.86 |
06/13 | 2,866 | 2,932 | 2,845 | 2,906 | -1.26% | 3,296,100 | 4879億8075万 | +12.81% | 9.18 | 0.87 |
06/10 | 2,950 | 2,992 | 2,887 | 2,943 | -1.34% | 3,553,900 | 4941億9385万 | +15.23% | 9.29 | 0.88 |
06/09 | 3,010 | 3,105 | 2,960 | 2,983 | -0.17% | 6,310,900 | 5009億1072万 | +17.81% | 9.42 | 0.89 |
06/08 | 2,905 | 2,990 | 2,844 | 2,988 | +7.21% | 8,953,600 | 5017億5033万 | +19.28% | 9.44 | 0.9 |
06/07 | 2,950 | 3,050 | 2,610 | 2,787 | -4.36% | 17,017,400 | 4679億9805万 | +12.47% | 8.8 | 0.84 |
06/06 | 2,777 | 2,928 | 2,770 | 2,914 | +6.39% | 4,875,900 | 4893億2412万 | +18.55% | 9.2 | 0.87 |
06/03 | 2,745 | 2,780 | 2,721 | 2,739 | +0.26% | 2,223,000 | 4599億3781万 | +12.62% | 8.65 | 0.82 |
06/02 | 2,686 | 2,744 | 2,660 | 2,732 | +2.32% | 3,274,900 | 4587億6235万 | +13.17% | 8.63 | 0.82 |
06/01 | 2,546 | 2,670 | 2,544 | 2,670 | +5.99% | 3,329,100 | 4483億5120万 | +11.25% | 8.43 | 0.8 |
05/31 | 2,500 | 2,557 | 2,497 | 2,519 | +0.08% | 2,439,400 | 4229億9501万 | +5.44% | 7.96 | 0.75 |
05/30 | 2,543 | 2,557 | 2,487 | 2,517 | +0.64% | 1,786,700 | 4226億5917万 | +5.62% | 7.95 | 0.75 |
05/27 | 2,490 | 2,519 | 2,467 | 2,501 | +1.26% | 1,637,300 | 4199億7242万 | +5.17% | 7.9 | 0.75 |
05/26 | 2,469 | 2,498 | 2,465 | 2,470 | -0.12% | 1,284,500 | 4147億6684万 | +4.13% | 7.8 | 0.74 |
05/25 | 2,457 | 2,488 | 2,435 | 2,473 | +0.65% | 1,570,800 | 4152億7061万 | +4.48% | 7.81 | 0.74 |
05/24 | 2,444 | 2,477 | 2,423 | 2,457 | +1.95% | 1,992,500 | 4125億8386万 | +4.15% | 7.76 | 0.74 |
05/23 | 2,499 | 2,504 | 2,389 | 2,410 | -2.86% | 2,242,100 | 4046億9153万 | +2.64% | 7.61 | 0.72 |
05/20 | 2,486 | 2,519 | 2,447 | 2,481 | -0.32% | 2,163,400 | 4166億1398万 | +6.16% | 7.84 | 0.74 |
05/19 | 2,385 | 2,494 | 2,378 | 2,489 | +1.18% | 2,381,100 | 4179億5736万 | +7.05% | 7.86 | 0.75 |
05/18 | 2,407 | 2,463 | 2,405 | 2,460 | +3.62% | 2,379,100 | 4130億8762万 | +6.45% | 7.77 | 0.74 |
05/17 | 2,381 | 2,385 | 2,342 | 2,374 | +0.3% | 1,100,000 | 3986億4635万 | +3.49% | 7.5 | 0.71 |
05/16 | 2,400 | 2,409 | 2,360 | 2,367 | +0.04% | 1,477,800 | 3974億7090万 | +3.63% | 7.48 | 0.71 |
05/13 | 2,346 | 2,399 | 2,337 | 2,366 | +0.98% | 1,815,600 | 3973億297万 | +3.95% | 7.47 | 0.71 |
05/12 | 2,246 | 2,388 | 2,245 | 2,343 | +3.58% | 2,707,600 | 3934億4077万 | +3.22% | 7.4 | 0.7 |
05/11 | 2,319 | 2,323 | 2,194 | 2,262 | +0.4% | 3,266,700 | 3798億3911万 | -0.13% | 7.14 | 0.68 |
05/10 | 2,320 | 2,375 | 2,204 | 2,253 | -4.37% | 4,716,600 | 3783億2781万 | -0.49% | 7.12 | 0.68 |
05/09 | 2,370 | 2,378 | 2,318 | 2,356 | -1.75% | 1,664,700 | 3956億2376万 | +4.16% | 7.44 | 0.71 |
05/06 | 2,320 | 2,412 | 2,305 | 2,398 | +4.17% | 1,895,800 | 4026億7647万 | +6.2% | 7.57 | 0.72 |
05/02 | 2,306 | 2,335 | 2,271 | 2,302 | -0.26% | 1,197,100 | 3865億5598万 | +2.17% | 7.27 | 0.69 |
04/28 | 2,301 | 2,309 | 2,234 | 2,308 | +1.14% | 1,674,700 | 3875億6351万 | +2.53% | 7.29 | 0.69 |
04/27 | 2,202 | 2,283 | 2,200 | 2,282 | +0.22% | 1,692,500 | 3831億9754万 | +1.51% | 7.21 | 0.68 |
04/26 | 2,300 | 2,304 | 2,254 | 2,277 | -0.74% | 1,146,000 | 3823億5793万 | +1.43% | 7.19 | 0.68 |
04/25 | 2,309 | 2,312 | 2,261 | 2,294 | -2.92% | 1,462,000 | 3852億1260万 | +2.37% | 7.24 | 0.69 |
04/22 | 2,365 | 2,390 | 2,344 | 2,363 | -1.25% | 1,297,400 | 3967億9921万 | +5.77% | 7.46 | 0.71 |
04/21 | 2,376 | 2,401 | 2,373 | 2,393 | +0.08% | 1,155,100 | 4018億3686万 | +7.6% | 7.56 | 0.72 |
04/20 | 2,400 | 2,426 | 2,355 | 2,391 | +0.38% | 2,153,000 | 4015億102万 | +8.19% | 7.55 | 0.72 |
04/19 | 2,369 | 2,384 | 2,320 | 2,382 | +1.36% | 1,523,600 | 3999億8972万 | +8.42% | 7.52 | 0.71 |
04/18 | 2,343 | 2,393 | 2,306 | 2,350 | +0.13% | 2,077,400 | 3946億1623万 | +7.55% | 7.42 | 0.7 |
04/15 | 2,275 | 2,370 | 2,266 | 2,347 | +3.16% | 2,648,600 | 3941億1246万 | +8.11% | 7.41 | 0.7 |
04/14 | 2,179 | 2,275 | 2,170 | 2,275 | +4.17% | 2,178,400 | 3820億2209万 | +5.42% | 7.18 | 0.68 |
04/13 | 2,150 | 2,187 | 2,135 | 2,184 | +2.25% | 1,412,800 | 3667億4121万 | +1.82% | 6.9 | 0.65 |
04/12 | 2,181 | 2,190 | 2,127 | 2,136 | -2.02% | 1,082,100 | 3586億8096万 | 0% | 6.75 | 0.64 |
04/11 | 2,127 | 2,224 | 2,127 | 2,180 | +2.64% | 1,667,000 | 3660億6952万 | +2.25% | 6.88 | 0.65 |
04/08 | 2,070 | 2,131 | 2,062 | 2,124 | +3.56% | 1,798,900 | 3566億6590万 | -0.23% | 6.71 | 0.64 |
04/07 | 2,082 | 2,093 | 2,027 | 2,051 | -2.57% | 1,642,500 | 3444億761万 | -3.75% | 6.48 | 0.61 |
04/06 | 2,166 | 2,166 | 2,099 | 2,105 | -3.53% | 1,607,100 | 3534億7538万 | -1.41% | 6.65 | 0.63 |
04/05 | 2,241 | 2,247 | 2,170 | 2,182 | -1.31% | 1,142,400 | 3664億536万 | +2.06% | 6.89 | 0.65 |
04/04 | 2,224 | 2,225 | 2,186 | 2,211 | -0.41% | 671,000 | 3712億7509万 | +3.51% | 6.98 | 0.66 |
04/01 | 2,180 | 2,226 | 2,175 | 2,220 | -0.27% | 980,700 | 3727億8639万 | +4.23% | 7.01 | 0.67 |
03/31 | 2,178 | 2,234 | 2,170 | 2,226 | +0.54% | 1,222,600 | 3737億9392万 | +4.9% | 29.5 | 0.69 |
03/30 | 2,235 | 2,257 | 2,187 | 2,214 | -1.95% | 1,458,300 | 3717億7886万 | +4.63% | 29.34 | 0.69 |
03/29 | 2,247 | 2,261 | 2,221 | 2,258 | -0.09% | 1,235,700 | 3791億6742万 | +6.96% | 29.92 | 0.7 |
03/28 | 2,288 | 2,296 | 2,231 | 2,260 | -0.35% | 868,700 | 3795億326万 | +7.36% | 29.95 | 0.7 |
03/25 | 2,247 | 2,276 | 2,241 | 2,268 | +2.02% | 1,409,000 | 3808億4664万 | +8.05% | 30.05 | 0.7 |
03/24 | 2,199 | 2,225 | 2,180 | 2,223 | +0.05% | 1,111,200 | 3732億9016万 | +6.16% | 29.46 | 0.69 |
03/23 | 2,189 | 2,229 | 2,188 | 2,222 | +2.78% | 1,912,400 | 3731億2223万 | +6.32% | 29.44 | 0.69 |
03/22 | 2,155 | 2,202 | 2,150 | 2,162 | +1.93% | 1,302,400 | 3630億4693万 | +3.49% | 28.65 | 0.67 |
03/18 | 2,111 | 2,130 | 2,100 | 2,121 | +0.05% | 889,900 | 3561億6213万 | +1.43% | 28.11 | 0.66 |
03/17 | 2,082 | 2,120 | 2,061 | 2,120 | +3.67% | 1,400,900 | 3559億9421万 | +1.29% | 28.09 | 0.66 |
03/16 | 2,061 | 2,062 | 2,031 | 2,045 | -0.63% | 1,483,100 | 3434億8万 | -2.48% | 27.1 | 0.63 |
03/15 | 2,090 | 2,112 | 2,056 | 2,058 | -0.91% | 822,900 | 3455億8306万 | -2.09% | 27.27 | 0.64 |
03/14 | 2,041 | 2,097 | 2,040 | 2,077 | +3.08% | 1,095,100 | 3487億7357万 | -1.33% | 27.52 | 0.64 |
03/11 | 2,000 | 2,024 | 1,981 | 2,015 | -0.49% | 1,054,500 | 3383億6242万 | -4.37% | 26.7 | 0.62 |
03/10 | 2,019 | 2,038 | 1,988 | 2,025 | +4.22% | 1,191,200 | 3400億4164万 | -4.26% | 26.83 | 0.63 |
03/09 | 1,966 | 1,998 | 1,934 | 1,943 | -0.31% | 1,239,800 | 3262億7205万 | -8.39% | 25.75 | 0.6 |
03/08 | 1,996 | 2,017 | 1,947 | 1,949 | -4.37% | 2,438,500 | 3272億7958万 | -8.58% | 25.83 | 0.6 |
03/07 | 2,080 | 2,093 | 2,021 | 2,038 | -3.69% | 1,624,000 | 3422億2462万 | -4.86% | 27.01 | 0.63 |
03/04 | 2,166 | 2,175 | 2,103 | 2,116 | -2.35% | 1,495,700 | 3553億2252万 | -1.49% | 28.04 | 0.66 |
03/03 | 2,184 | 2,185 | 2,158 | 2,167 | +0.6% | 779,500 | 3638億8654万 | +0.7% | 28.72 | 0.67 |
03/02 | 2,155 | 2,176 | 2,137 | 2,154 | -1.33% | 1,233,300 | 3617億355万 | +0.05% | 28.54 | 0.67 |
03/01 | 2,158 | 2,199 | 2,150 | 2,183 | +2.68% | 1,639,300 | 3665億7328万 | +1.16% | 28.93 | 0.68 |
02/28 | 2,091 | 2,133 | 2,088 | 2,126 | +3.3% | 1,849,400 | 3570億174万 | -1.67% | 28.17 | 0.66 |
02/25 | 2,025 | 2,073 | 2,022 | 2,058 | +1.28% | 1,115,000 | 3455億8306万 | -5.07% | 27.27 | 0.64 |
02/24 | 2,069 | 2,072 | 2,003 | 2,032 | -1.55% | 1,458,900 | 3412億1709万 | -6.7% | 26.93 | 0.63 |
02/22 | 2,049 | 2,082 | 2,043 | 2,064 | -0.96% | 1,101,700 | 3465億9059万 | -5.75% | 27.35 | 0.64 |
02/21 | 2,084 | 2,091 | 2,053 | 2,084 | -1.51% | 1,148,300 | 3499億4903万 | -5.32% | 27.62 | 0.65 |
02/18 | 2,080 | 2,130 | 2,078 | 2,116 | +0.28% | 805,800 | 3553億2252万 | -4.25% | 28.04 | 0.66 |
02/17 | 2,134 | 2,139 | 2,093 | 2,110 | -1.4% | 1,215,600 | 3543億1499万 | -4.95% | 27.96 | 0.65 |
02/16 | 2,161 | 2,168 | 2,131 | 2,140 | +0.33% | 1,253,100 | 3593億5265万 | -3.95% | 28.36 | 0.66 |
02/15 | 2,176 | 2,205 | 2,131 | 2,133 | -2.02% | 1,366,500 | 3581億7719万 | -4.44% | 28.27 | 0.66 |
02/14 | 2,205 | 2,207 | 2,156 | 2,177 | -1.72% | 1,335,300 | 3655億6575万 | -2.6% | 28.85 | 0.67 |
02/10 | 2,208 | 2,217 | 2,178 | 2,215 | +1.05% | 1,456,700 | 3719億4678万 | -0.89% | 29.35 | 0.69 |
02/09 | 2,235 | 2,254 | 2,190 | 2,192 | -1.04% | 1,523,000 | 3680億8458万 | -1.88% | 29.05 | 0.68 |
02/08 | 2,188 | 2,225 | 2,165 | 2,215 | +1.98% | 1,359,000 | 3719億4678万 | -0.67% | 29.35 | 0.69 |
02/07 | 2,100 | 2,176 | 2,089 | 2,172 | +2.7% | 1,751,300 | 3647億2614万 | -2.38% | 28.78 | 0.67 |
02/04 | 2,117 | 2,140 | 2,089 | 2,115 | -1.12% | 2,442,500 | 3551億5460万 | -4.77% | 28.03 | 0.66 |