PBR
2021/09/29~2022/02/24
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 |
02/24 | 1,056 | 1,069 | 1,046 | 1,057 | -1.03% | 1,487,400 | 6073億3195万 | +2.42% | - | 1.32 |
02/22 | 1,074 | 1,079 | 1,056 | 1,068 | -2.47% | 1,169,400 | 6136億5234万 | +3.69% | - | 1.34 |
02/21 | 1,080 | 1,096 | 1,065 | 1,095 | +0.92% | 1,176,000 | 6291億6603万 | +6.52% | - | 1.37 |
02/18 | 1,076 | 1,091 | 1,062 | 1,085 | -0.91% | 1,465,200 | 6234億2022万 | +5.85% | - | 1.36 |
02/17 | 1,097 | 1,113 | 1,081 | 1,095 | +0.92% | 2,398,800 | 6291億6603万 | +7.04% | - | 1.37 |
02/16 | 1,102 | 1,106 | 1,073 | 1,085 | +1.21% | 2,256,100 | 6234億2022万 | +6.27% | - | 1.36 |
02/15 | 1,064 | 1,092 | 1,064 | 1,072 | +0.09% | 2,439,300 | 6159億5067万 | +5.3% | - | 1.34 |
02/14 | 1,064 | 1,079 | 1,057 | 1,071 | -1.02% | 2,395,700 | 6153億7609万 | +5.41% | - | 1.34 |
02/10 | 1,093 | 1,097 | 1,064 | 1,082 | +0.09% | 2,064,300 | 6216億9647万 | +6.71% | - | 1.36 |
02/09 | 1,077 | 1,087 | 1,069 | 1,081 | +1.31% | 1,842,700 | 6211億2189万 | +6.82% | - | 1.35 |
02/08 | 1,052 | 1,076 | 1,052 | 1,067 | +0.66% | 1,714,600 | 6130億7776万 | +5.75% | - | 1.34 |
02/07 | 1,057 | 1,066 | 1,039 | 1,060 | -0.93% | 1,683,100 | 6090億5570万 | +5.58% | - | 1.33 |
02/04 | 1,062 | 1,079 | 1,047 | 1,070 | +0.19% | 1,903,100 | 6148億150万 | +7% | - | 1.34 |
02/03 | 1,049 | 1,075 | 1,043 | 1,068 | +2.1% | 2,742,100 | 6136億5234万 | +7.34% | - | 1.34 |
02/02 | 1,022 | 1,054 | 1,022 | 1,046 | +3.98% | 2,763,100 | 6010億1156万 | +5.66% | - | 1.31 |
02/01 | 1,050 | 1,053 | 1,002 | 1,006 | +1.82% | 3,533,100 | 5780億2833万 | +1.93% | - | 1.26 |
01/31 | 972 | 990 | 960 | 988 | +0.1% | 2,233,900 | 5676億8587万 | +0.3% | - | 1.24 |
01/28 | 963 | 989 | 962 | 987 | +3.13% | 2,702,200 | 5671億1129万 | +0.41% | - | 1.24 |
01/27 | 983 | 990 | 950 | 957 | -1.44% | 2,226,900 | 5498億7387万 | -2.45% | - | 1.2 |
01/26 | 966 | 986 | 963 | 971 | +0.94% | 2,039,200 | 5579億1800万 | -0.92% | - | 1.22 |
01/25 | 973 | 987 | 952 | 962 | +1.05% | 3,152,500 | 5527億4677万 | -1.84% | - | 1.21 |
01/24 | 933 | 956 | 931 | 952 | +0.85% | 1,648,700 | 5470億96万 | -2.96% | - | 1.19 |
01/21 | 947 | 949 | 921 | 944 | -2.98% | 2,085,000 | 5424億432万 | -3.77% | - | 1.18 |
01/20 | 960 | 979 | 951 | 973 | +0.93% | 2,333,200 | 5590億6716万 | -0.82% | - | 1.22 |
01/19 | 979 | 989 | 960 | 964 | -4.08% | 2,470,700 | 5538億9593万 | -1.63% | - | 1.21 |
01/18 | 1,030 | 1,031 | 998 | 1,005 | -1.18% | 1,066,900 | 5774億5375万 | +2.45% | - | 1.26 |
01/17 | 1,026 | 1,039 | 1,015 | 1,017 | -0.59% | 1,134,800 | 5843億4872万 | +3.78% | - | 1.27 |
01/14 | 1,026 | 1,034 | 1,015 | 1,023 | -1.35% | 1,568,500 | 5877億9620万 | +4.49% | - | 1.28 |
01/13 | 1,038 | 1,043 | 1,025 | 1,037 | +0.48% | 1,253,700 | 5958億4034万 | +6.14% | - | 1.3 |
01/12 | 1,051 | 1,051 | 1,025 | 1,032 | +1.98% | 2,548,500 | 5929億6743万 | +6.06% | - | 1.29 |
01/11 | 1,015 | 1,017 | 986 | 1,012 | -0.69% | 1,795,800 | 5814億7582万 | +4.22% | - | 1.27 |
01/07 | 1,011 | 1,030 | 1,008 | 1,019 | +0.1% | 1,545,900 | 5854億9788万 | +5.27% | - | 1.28 |
01/06 | 1,035 | 1,046 | 1,010 | 1,018 | -1.64% | 2,913,700 | 5849億2330万 | +5.49% | - | 1.28 |
01/05 | 1,027 | 1,043 | 1,023 | 1,035 | +2.37% | 2,619,600 | 5946億9117万 | +7.59% | - | 1.3 |
01/04 | 958 | 1,014 | 952 | 1,011 | +6.65% | 3,716,400 | 5809億123万 | +5.42% | - | 1.27 |
2021 |
12/30 | 951 | 955 | 942 | 948 | -1.04% | 1,322,300 | 5447億264万 | -1.25% | - | 1.19 |
12/29 | 951 | 963 | 950 | 958 | +0.84% | 1,376,000 | 5504億4845万 | -0.73% | - | 1.2 |
12/28 | 950 | 956 | 944 | 950 | +0.53% | 1,201,800 | 5458億5180万 | -2.06% | - | 1.19 |
12/27 | 951 | 951 | 939 | 945 | -0.63% | 1,035,200 | 5429億7890万 | -2.98% | - | 1.18 |
12/24 | 962 | 962 | 948 | 951 | -0.52% | 1,168,100 | 5464億2638万 | -2.86% | - | 1.19 |
12/23 | 957 | 960 | 947 | 956 | +0.63% | 1,293,300 | 5492億9929万 | -2.75% | - | 1.2 |
12/22 | 948 | 956 | 945 | 950 | +0.74% | 1,350,500 | 5458億5180万 | -3.65% | - | 1.19 |
12/21 | 946 | 949 | 928 | 943 | +2.17% | 1,705,300 | 5418億2974万 | -4.94% | - | 1.18 |
12/20 | 941 | 950 | 918 | 923 | -3.95% | 1,586,800 | 5303億3812万 | -7.52% | - | 1.16 |
12/17 | 978 | 979 | 953 | 961 | -2.63% | 2,397,300 | 5521億7219万 | -4.38% | - | 1.2 |
12/16 | 994 | 1,001 | 977 | 987 | +3.35% | 2,068,900 | 5671億1129万 | -2.18% | - | 1.24 |
12/15 | 939 | 964 | 938 | 955 | +0.63% | 1,245,200 | 5487億2471万 | -5.73% | - | 1.2 |
12/14 | 946 | 953 | 938 | 949 | -1.04% | 1,485,400 | 5452億7722万 | -6.87% | - | 1.19 |
12/13 | 972 | 972 | 955 | 959 | -1.03% | 969,900 | 5510億2303万 | -6.44% | - | 1.2 |
12/10 | 978 | 999 | 966 | 969 | -1.32% | 1,973,600 | 5567億6884万 | -5.92% | - | 1.21 |
12/09 | 1,000 | 1,008 | 981 | 982 | -1.01% | 1,565,100 | 5642億3839万 | -5.21% | - | 1.23 |
12/08 | 996 | 999 | 981 | 992 | +1.12% | 2,187,600 | 5699億8420万 | -4.71% | - | 1.24 |
12/07 | 963 | 986 | 944 | 981 | +4.03% | 2,183,500 | 5636億6381万 | -6.21% | - | 1.23 |
12/06 | 966 | 968 | 925 | 943 | -2.48% | 1,804,300 | 5418億2974万 | -10.19% | - | 1.18 |
12/03 | 957 | 969 | 944 | 967 | +2.65% | 1,932,900 | 5556億1968万 | -8.51% | - | 1.21 |
12/02 | 942 | 951 | 925 | 942 | -1.05% | 1,590,900 | 5412億5516万 | -11.47% | - | 1.18 |
12/01 | 948 | 968 | 947 | 952 | +0.85% | 2,108,100 | 5470億96万 | -11.11% | - | 1.19 |
11/30 | 986 | 1,001 | 944 | 944 | -2.48% | 3,212,400 | 5424億432万 | -12.35% | - | 1.18 |
11/29 | 991 | 993 | 959 | 968 | -5.74% | 3,086,000 | 5561億9426万 | -10.7% | - | 1.21 |
11/26 | 1,066 | 1,069 | 1,020 | 1,027 | -4.02% | 1,898,200 | 5900億9453万 | -5.78% | - | 1.29 |
11/25 | 1,058 | 1,077 | 1,053 | 1,070 | -0.74% | 1,094,700 | 6148億150万 | -2.28% | - | 1.34 |
11/24 | 1,097 | 1,110 | 1,076 | 1,078 | +1.03% | 1,714,200 | 6193億9815万 | -1.82% | - | 1.35 |
11/22 | 1,065 | 1,071 | 1,051 | 1,067 | +0.66% | 1,048,200 | 6130億7776万 | -3% | - | 1.34 |
11/19 | 1,050 | 1,063 | 1,041 | 1,060 | +1.15% | 1,418,700 | 6090億5570万 | -3.9% | - | 1.33 |
11/18 | 1,033 | 1,050 | 1,023 | 1,048 | +1.16% | 1,821,300 | 6021億6073万 | -5.16% | - | 1.31 |
11/17 | 1,086 | 1,089 | 1,028 | 1,036 | -4.87% | 3,075,600 | 5952億6576万 | -6.5% | - | 1.3 |
11/16 | 1,095 | 1,105 | 1,086 | 1,089 | -0.55% | 1,511,100 | 6257億1854万 | -1.98% | - | 1.36 |
11/15 | 1,107 | 1,110 | 1,086 | 1,095 | -0.27% | 1,087,400 | 6291億6603万 | -1.62% | - | 1.37 |
11/12 | 1,084 | 1,109 | 1,084 | 1,098 | +2.04% | 1,199,500 | 6308億8977万 | -1.35% | - | 1.38 |
11/11 | 1,070 | 1,082 | 1,066 | 1,076 | -0.28% | 1,057,400 | 6182億4899万 | -3.24% | - | 1.35 |
11/10 | 1,083 | 1,100 | 1,075 | 1,079 | -1.73% | 1,364,100 | 6199億7273万 | -2.97% | - | 1.35 |
11/09 | 1,114 | 1,127 | 1,097 | 1,098 | -0.54% | 1,178,100 | 6308億8977万 | -0.99% | - | 1.38 |
11/08 | 1,104 | 1,113 | 1,101 | 1,104 | +0.64% | 997,800 | 6343億3725万 | -0.27% | - | 1.38 |
11/05 | 1,105 | 1,110 | 1,086 | 1,097 | -1.44% | 1,203,700 | 6303億1519万 | -0.54% | - | 1.37 |
11/04 | 1,120 | 1,128 | 1,103 | 1,113 | +1.18% | 1,330,400 | 6395億848万 | +1.09% | - | 1.39 |
11/02 | 1,135 | 1,138 | 1,096 | 1,100 | -1.87% | 1,275,600 | 6320億3893万 | +0.18% | - | 1.38 |
11/01 | 1,100 | 1,124 | 1,086 | 1,121 | +4.18% | 2,290,300 | 6441億513万 | +2.19% | - | 1.4 |
10/29 | 1,120 | 1,131 | 1,046 | 1,076 | -4.61% | 5,651,300 | 6182億4899万 | -1.65% | - | 1.35 |
10/28 | 1,117 | 1,139 | 1,109 | 1,128 | -0.62% | 2,723,200 | 6481億2719万 | +3.3% | - | 1.41 |
10/27 | 1,107 | 1,137 | 1,103 | 1,135 | +1.7% | 2,209,100 | 6521億4926万 | +4.42% | - | 1.42 |
10/26 | 1,118 | 1,131 | 1,107 | 1,116 | +0.63% | 1,895,000 | 6412億3222万 | +3.14% | - | 1.4 |
10/25 | 1,106 | 1,125 | 1,100 | 1,109 | -0.45% | 2,096,100 | 6372億1016万 | +2.88% | - | 1.39 |
10/22 | 1,112 | 1,124 | 1,105 | 1,114 | -0.8% | 1,187,600 | 6400億8306万 | +3.63% | - | 1.4 |
10/21 | 1,143 | 1,150 | 1,123 | 1,123 | -1.49% | 1,485,500 | 6452億5429万 | +4.86% | - | 1.41 |
10/20 | 1,158 | 1,164 | 1,135 | 1,140 | -0.44% | 1,767,400 | 6550億2216万 | +6.84% | - | 1.43 |
10/19 | 1,150 | 1,162 | 1,144 | 1,145 | +0.09% | 1,879,800 | 6578億9507万 | +7.82% | - | 1.43 |
10/18 | 1,147 | 1,155 | 1,138 | 1,144 | +0.18% | 2,249,600 | 6573億2049万 | +8.23% | - | 1.43 |
10/15 | 1,122 | 1,145 | 1,119 | 1,142 | +2.88% | 2,695,900 | 6561億7133万 | +8.66% | - | 1.43 |
10/14 | 1,113 | 1,121 | 1,104 | 1,110 | -1.07% | 1,747,900 | 6377億8474万 | +6.12% | - | 1.39 |
10/13 | 1,109 | 1,131 | 1,099 | 1,122 | +1.08% | 1,962,300 | 6446億7971万 | +7.68% | - | 1.41 |
10/12 | 1,119 | 1,126 | 1,104 | 1,110 | -1.25% | 1,811,300 | 6377億8474万 | +7.04% | - | 1.39 |
10/11 | 1,106 | 1,129 | 1,101 | 1,124 | +2.46% | 1,652,500 | 6458億2887万 | +8.91% | - | 1.41 |
10/08 | 1,102 | 1,128 | 1,096 | 1,097 | +0.83% | 2,817,800 | 6303億1519万 | +6.92% | - | 1.37 |
10/07 | 1,060 | 1,107 | 1,058 | 1,088 | +3.32% | 3,658,900 | 6251億4396万 | +6.67% | - | 1.36 |
10/06 | 1,025 | 1,061 | 1,015 | 1,053 | +2.93% | 3,760,800 | 6050億3363万 | +3.74% | - | 1.32 |
10/05 | 1,020 | 1,025 | 995 | 1,023 | -0.87% | 1,949,800 | 5877億9620万 | +1.19% | - | 1.28 |
10/04 | 1,020 | 1,040 | 1,020 | 1,032 | +2.18% | 1,738,300 | 5929億6743万 | +2.48% | - | 1.29 |
10/01 | 1,035 | 1,040 | 1,001 | 1,010 | -3.9% | 1,870,300 | 5803億2665万 | +0.8% | - | 1.27 |
09/30 | 1,045 | 1,063 | 1,037 | 1,051 | +0.19% | 2,429,200 | 6038億8447万 | +5.42% | - | 1.32 |
09/29 | 1,048 | 1,053 | 1,036 | 1,049 | -2.05% | 1,679,000 | 6027億3531万 | +5.96% | - | 1.31 |