PBR
2021/11/01~2022/03/30
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 |
03/30 | 468 | 473 | 468 | 473 | -0.42% | 300 | 18億9200万 | +0.21% | 9.31 | 0.35 |
03/29 | 475 | 475 | 475 | 475 | +0.64% | 100 | 19億 | +0.64% | 9.35 | 0.35 |
03/28 | 475 | 475 | 470 | 472 | -1.67% | 5,400 | 18億8800万 | +0.21% | 9.29 | 0.35 |
03/25 | 481 | 483 | 478 | 480 | 0% | 4,800 | 19億2000万 | +1.91% | 9.44 | 0.35 |
03/24 | 480 | 483 | 480 | 480 | 0% | 900 | 19億2000万 | +1.91% | 9.44 | 0.35 |
03/23 | 477 | 480 | 477 | 480 | +1.05% | 300 | 19億2000万 | +2.13% | 9.44 | 0.35 |
03/22 | 474 | 475 | 472 | 475 | +0.85% | 1,200 | 19億 | +1.06% | 9.35 | 0.35 |
03/18 | 471 | 471 | 470 | 471 | -0.63% | 600 | 18億8400万 | +0.21% | 9.27 | 0.35 |
03/17 | 474 | 474 | 470 | 474 | 0% | 3,000 | 18億9600万 | +0.85% | 9.33 | 0.35 |
03/16 | 466 | 474 | 466 | 474 | +0.64% | 200 | 18億9600万 | +0.85% | 9.33 | 0.35 |
03/15 | 473 | 473 | 471 | 471 | +1.29% | 200 | 18億8400万 | +0.21% | 9.27 | 0.35 |
03/14 | 465 | 465 | 465 | 465 | 0% | 100 | 18億6000万 | -1.06% | 9.15 | 0.34 |
03/11 | 470 | 470 | 465 | 465 | -1.06% | 600 | 18億6000万 | -1.06% | 9.15 | 0.34 |
03/10 | 465 | 470 | 465 | 470 | +2.17% | 200 | 18億8000万 | -0.21% | 9.25 | 0.35 |
03/09 | 467 | 467 | 459 | 460 | -0.43% | 1,700 | 18億4000万 | -2.34% | 9.05 | 0.34 |
03/08 | 460 | 462 | 460 | 462 | -1.28% | 1,200 | 18億4800万 | -1.91% | 9.09 | 0.34 |
03/07 | 476 | 476 | 468 | 468 | -2.09% | 600 | 18億7200万 | -0.85% | 9.21 | 0.34 |
03/04 | 468 | 479 | 465 | 478 | +1.92% | 2,300 | 19億1200万 | +1.27% | 9.41 | 0.35 |
03/03 | 469 | 469 | 469 | 469 | -1.26% | 100 | 18億7600万 | -0.64% | 9.23 | 0.34 |
03/02 | 475 | 475 | 475 | 475 | +1.28% | 100 | 19億 | +0.42% | 9.35 | 0.35 |
03/01 | 475 | 476 | 469 | 469 | -1.26% | 1,000 | 18億7600万 | -0.85% | 9.23 | 0.34 |
02/28 | 477 | 477 | 475 | 475 | -0.42% | 2,100 | 19億 | +0.42% | 9.35 | 0.35 |
02/25 | 472 | 477 | 472 | 477 | +1.71% | 900 | 19億800万 | +0.85% | 9.39 | 0.35 |
02/24 | 463 | 469 | 463 | 469 | -0.21% | 2,200 | 18億7600万 | -0.85% | 9.23 | 0.34 |
02/22 | 465 | 470 | 465 | 470 | +0.64% | 700 | 18億8000万 | -0.84% | 9.25 | 0.35 |
02/21 | 471 | 471 | 465 | 467 | -0.85% | 600 | 18億6800万 | -1.48% | 9.19 | 0.34 |
02/18 | 471 | 471 | 471 | 471 | +0.64% | 100 | 18億8400万 | -0.84% | 9.27 | 0.35 |
02/17 | 468 | 468 | 468 | 468 | -0.21% | 500 | 18億7200万 | -1.47% | 9.21 | 0.34 |
02/16 | 468 | 469 | 468 | 469 | +0.64% | 200 | 18億7600万 | -1.47% | 9.23 | 0.34 |
02/15 | 467 | 467 | 465 | 466 | -0.21% | 300 | 18億6400万 | -2.1% | 9.17 | 0.34 |
02/14 | 478 | 478 | 463 | 467 | -1.06% | 2,200 | 18億6800万 | -2.1% | 9.19 | 0.34 |
02/10 | 478 | 481 | 472 | 472 | -0.63% | 3,100 | 18億8800万 | -1.05% | 9.29 | 0.35 |
02/09 | 476 | 477 | 475 | 475 | -0.42% | 600 | 19億 | -0.42% | 9.35 | 0.35 |
02/08 | 473 | 477 | 473 | 477 | +0.85% | 500 | 19億800万 | -0.21% | 9.39 | 0.35 |
02/07 | 473 | 473 | 473 | 473 | +0.42% | 200 | 18億9200万 | -1.05% | 9.31 | 0.35 |
02/04 | 470 | 472 | 470 | 471 | +0.21% | 700 | 18億8400万 | -1.46% | 9.27 | 0.35 |
02/03 | 474 | 474 | 461 | 470 | -1.26% | 5,000 | 18億8000万 | -1.88% | 9.25 | 0.35 |
02/02 | 475 | 476 | 475 | 476 | +0.21% | 600 | 19億400万 | -0.83% | 9.37 | 0.35 |
02/01 | 475 | 475 | 475 | 475 | -0.63% | 400 | 19億 | -1.25% | 9.35 | 0.35 |
01/31 | 476 | 478 | 476 | 478 | +0.21% | 700 | 19億1200万 | -0.62% | 9.41 | 0.35 |
01/28 | 476 | 477 | 476 | 477 | +0.85% | 700 | 19億800万 | -0.83% | 9.39 | 0.35 |
01/27 | 483 | 483 | 473 | 473 | -1.25% | 1,000 | 18億9200万 | -1.66% | 9.31 | 0.35 |
01/26 | 485 | 485 | 479 | 479 | -1.64% | 2,200 | 19億1600万 | -0.42% | 9.42 | 0.35 |
01/25 | 479 | 487 | 477 | 487 | +1.88% | 900 | 19億4800万 | +1.25% | 9.58 | 0.36 |
01/24 | 477 | 478 | 477 | 478 | +1.27% | 400 | 19億1200万 | -0.42% | 9.41 | 0.35 |
01/21 | 472 | 472 | 472 | 472 | -0.63% | 300 | 18億8800万 | -1.67% | 9.29 | 0.35 |
01/20 | 475 | 475 | 475 | 475 | 0% | 300 | 19億 | -1.25% | 9.35 | 0.35 |
01/19 | 476 | 476 | 473 | 475 | -1.04% | 1,500 | 19億 | -1.25% | 9.35 | 0.35 |
01/18 | 482 | 482 | 480 | 480 | -0.62% | 1,100 | 19億2000万 | -0.21% | 9.44 | 0.35 |
01/17 | 483 | 483 | 483 | 483 | 0% | 200 | 19億3200万 | +0.42% | 9.5 | 0.36 |
01/14 | 484 | 484 | 481 | 483 | -0.21% | 400 | 19億3200万 | +0.42% | 9.5 | 0.36 |
01/13 | 481 | 484 | 480 | 484 | +0.62% | 1,400 | 19億3600万 | +0.83% | 9.52 | 0.36 |
01/12 | 480 | 481 | 480 | 481 | +0.21% | 3,800 | 19億2400万 | +0.21% | 9.46 | 0.35 |
01/11 | 478 | 480 | 478 | 480 | +0.84% | 600 | 19億2000万 | 0% | 9.44 | 0.35 |
01/07 | 478 | 478 | 476 | 476 | -0.63% | 500 | 19億400万 | -0.63% | 9.37 | 0.35 |
01/06 | 478 | 479 | 478 | 479 | +0.21% | 300 | 19億1600万 | 0% | 9.42 | 0.35 |
01/05 | 482 | 482 | 478 | 478 | -1.44% | 1,700 | 19億1200万 | -0.21% | 9.41 | 0.35 |
01/04 | 483 | 486 | 480 | 485 | +1.46% | 2,200 | 19億4000万 | +1.46% | 9.54 | 0.36 |
2021 |
12/30 | 484 | 484 | 477 | 478 | -0.83% | 3,700 | 19億1200万 | 0% | 9.41 | 0.35 |
12/29 | 489 | 490 | 475 | 482 | -1.83% | 20,500 | 19億2800万 | +0.63% | 9.48 | 0.35 |
12/28 | 493 | 493 | 486 | 491 | -0.41% | 700 | 19億6400万 | +2.51% | 9.66 | 0.36 |
12/27 | 495 | 495 | 486 | 493 | -0.2% | 2,900 | 19億7200万 | +3.14% | 9.7 | 0.36 |
12/24 | 485 | 497 | 485 | 494 | +3.78% | 8,300 | 19億7600万 | +3.35% | 9.72 | 0.36 |
12/23 | 476 | 476 | 476 | 476 | -0.21% | 100 | 19億400万 | -0.21% | 9.37 | 0.35 |
12/22 | 474 | 480 | 474 | 477 | +0.63% | 500 | 19億800万 | 0% | 9.39 | 0.35 |
12/21 | 475 | 475 | 474 | 474 | -0.21% | 200 | 18億9600万 | -0.84% | 9.33 | 0.35 |
12/20 | 481 | 481 | 475 | 475 | -1.04% | 1,700 | 19億 | -0.63% | 9.35 | 0.35 |
12/17 | 483 | 483 | 479 | 480 | -0.21% | 700 | 19億2000万 | +0.21% | 9.44 | 0.35 |
12/16 | 478 | 481 | 478 | 481 | +0.63% | 500 | 19億2400万 | +0.42% | 9.46 | 0.35 |
12/15 | 485 | 485 | 477 | 478 | -1.44% | 900 | 19億1200万 | -0.62% | 9.41 | 0.35 |
12/14 | 480 | 485 | 478 | 485 | +0.41% | 1,600 | 19億4000万 | +0.41% | 9.54 | 0.36 |
12/13 | 484 | 484 | 476 | 483 | +1.47% | 4,300 | 19億3200万 | -0.21% | 9.5 | 0.36 |
12/10 | 475 | 477 | 475 | 476 | +0.21% | 1,100 | 19億400万 | -1.86% | 9.37 | 0.35 |
12/09 | 477 | 477 | 475 | 475 | -0.21% | 1,000 | 19億 | -2.26% | 9.35 | 0.35 |
12/08 | 476 | 476 | 465 | 476 | +0.21% | 6,400 | 19億400万 | -2.46% | 9.37 | 0.35 |
12/07 | 473 | 475 | 470 | 475 | +0.64% | 2,200 | 19億 | -2.86% | 9.35 | 0.35 |
12/06 | 475 | 475 | 466 | 472 | -0.63% | 3,500 | 18億8800万 | -3.67% | 9.29 | 0.35 |
12/03 | 468 | 475 | 468 | 475 | +1.93% | 1,600 | 19億 | -3.46% | 9.35 | 0.35 |
12/02 | 468 | 468 | 464 | 466 | -0.85% | 2,300 | 18億6400万 | -5.48% | 9.17 | 0.34 |
12/01 | 470 | 470 | 461 | 470 | 0% | 3,300 | 18億8000万 | -5.05% | 9.25 | 0.35 |
11/30 | 473 | 477 | 470 | 470 | -0.84% | 3,200 | 18億8000万 | -5.43% | 9.25 | 0.35 |
11/29 | 474 | 478 | 474 | 474 | -1.04% | 4,100 | 18億9600万 | -4.82% | 9.33 | 0.35 |
11/26 | 490 | 490 | 479 | 479 | -1.84% | 8,600 | 19億1600万 | -4.2% | 9.42 | 0.35 |
11/25 | 483 | 488 | 483 | 488 | +1.24% | 1,300 | 19億5200万 | -2.59% | 9.6 | 0.36 |
11/24 | 483 | 483 | 482 | 482 | +0.21% | 700 | 19億2800万 | -3.98% | 9.48 | 0.35 |
11/22 | 479 | 481 | 479 | 481 | -0.21% | 2,100 | 19億2400万 | -4.37% | 9.46 | 0.35 |
11/19 | 486 | 486 | 482 | 482 | +0.21% | 700 | 19億2800万 | -4.37% | 9.48 | 0.35 |
11/18 | 480 | 484 | 480 | 481 | +0.21% | 3,000 | 19億2400万 | -4.75% | 9.46 | 0.35 |
11/17 | 481 | 481 | 479 | 480 | -1.03% | 7,300 | 19億2000万 | -5.14% | 9.44 | 0.35 |
11/16 | 485 | 490 | 484 | 485 | -0.61% | 8,100 | 19億4000万 | -4.34% | 9.54 | 0.36 |
11/15 | 496 | 496 | 479 | 488 | -1.21% | 18,700 | 19億5200万 | -3.94% | 9.6 | 0.36 |
11/12 | 491 | 499 | 484 | 494 | +1.02% | 22,700 | 19億7600万 | -2.76% | 9.72 | 0.36 |
11/11 | 528 | 534 | 489 | 489 | -7.56% | 32,300 | 19億5600万 | -3.74% | 9.62 | 0.36 |
11/10 | 516 | 530 | 514 | 529 | +2.92% | 20,700 | 21億1600万 | +3.93% | 10.41 | 0.39 |
11/09 | 509 | 519 | 509 | 514 | +0.78% | 10,600 | 20億5600万 | +1.18% | 10.11 | 0.38 |
11/08 | 510 | 510 | 510 | 510 | 0% | 300 | 20億4000万 | +0.39% | 10.03 | 0.37 |
11/05 | 510 | 510 | 510 | 510 | 0% | 100 | 20億4000万 | +0.39% | 10.03 | 0.37 |
11/04 | 510 | 510 | 510 | 510 | +0.39% | 100 | 20億4000万 | +0.2% | 10.03 | 0.37 |
11/02 | 515 | 527 | 508 | 508 | -0.59% | 10,700 | 20億3200万 | -0.2% | 10 | 0.37 |
11/01 | 508 | 519 | 508 | 511 | +0.99% | 4,100 | 20億4400万 | +0.39% | 10.05 | 0.38 |