PBR
2021/09/10~2022/02/07
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 |
02/07 | 315 | 317 | 311 | 314 | -0.95% | 56,600 | 124億668万 | +1.62% | - | 0.54 |
02/04 | 314 | 322 | 310 | 317 | +0.63% | 95,900 | 125億2521万 | +2.92% | - | 0.55 |
02/03 | 306 | 318 | 302 | 315 | +3.28% | 89,600 | 124億4619万 | +2.61% | - | 0.55 |
02/02 | 297 | 309 | 297 | 305 | +3.39% | 82,700 | 120億5107万 | 0% | - | 0.53 |
02/01 | 300 | 300 | 293 | 295 | -1.01% | 45,900 | 116億5595万 | -3.28% | - | 0.51 |
01/31 | 292 | 299 | 289 | 298 | +1.71% | 67,100 | 117億7449万 | -1.97% | - | 0.52 |
01/28 | 290 | 294 | 285 | 293 | +3.9% | 75,700 | 115億7693万 | -3.3% | - | 0.51 |
01/27 | 297 | 298 | 280 | 282 | -4.41% | 136,400 | 111億4230万 | -6.93% | - | 0.49 |
01/26 | 295 | 299 | 294 | 295 | 0% | 51,400 | 116億5595万 | -2.32% | - | 0.51 |
01/25 | 298 | 302 | 293 | 295 | -1.99% | 68,700 | 116億5595万 | -2.32% | - | 0.51 |
01/24 | 295 | 303 | 295 | 301 | -0.33% | 66,600 | 118億9303万 | -0.33% | - | 0.52 |
01/21 | 299 | 304 | 293 | 302 | -0.98% | 84,700 | 119億3254万 | 0% | - | 0.52 |
01/20 | 303 | 309 | 301 | 305 | +0.33% | 37,700 | 120億5107万 | +1.33% | - | 0.53 |
01/19 | 310 | 312 | 302 | 304 | -3.49% | 165,600 | 120億1156万 | +1.33% | - | 0.53 |
01/18 | 319 | 322 | 314 | 315 | -0.94% | 65,300 | 124億4619万 | +5.35% | - | 0.55 |
01/17 | 319 | 326 | 317 | 318 | 0% | 74,100 | 125億6472万 | +6.35% | - | 0.55 |
01/14 | 325 | 325 | 317 | 318 | -3.05% | 124,600 | 125億6472万 | +6.71% | - | 0.55 |
01/13 | 334 | 334 | 325 | 328 | -2.38% | 132,000 | 129億5984万 | +10.44% | - | 0.57 |
01/12 | 325 | 338 | 324 | 336 | +4.35% | 154,500 | 132億7594万 | +13.9% | - | 0.58 |
01/11 | 328 | 328 | 318 | 322 | -1.53% | 113,200 | 127億2277万 | +9.9% | - | 0.56 |
01/07 | 325 | 335 | 321 | 327 | +1.24% | 234,900 | 129億2033万 | +12.37% | - | 0.57 |
01/06 | 325 | 327 | 316 | 323 | +0.31% | 227,800 | 127億6228万 | +11.76% | - | 0.56 |
01/05 | 308 | 325 | 307 | 322 | +6.27% | 325,900 | 127億2277万 | +12.59% | - | 0.56 |
01/04 | 296 | 305 | 294 | 303 | +3.41% | 105,900 | 119億7205万 | +6.69% | - | 0.52 |
2021 |
12/30 | 290 | 295 | 287 | 293 | +0.34% | 74,300 | 115億7693万 | +3.53% | - | 0.51 |
12/29 | 284 | 292 | 283 | 292 | +2.82% | 64,000 | 115億3742万 | +2.82% | - | 0.51 |
12/28 | 278 | 284 | 278 | 284 | +1.43% | 94,200 | 112億2133万 | 0% | - | 0.49 |
12/27 | 283 | 283 | 279 | 280 | -1.75% | 53,500 | 110億6328万 | -1.75% | - | 0.49 |
12/24 | 283 | 287 | 282 | 285 | +1.42% | 131,300 | 112億6084万 | -0.7% | - | 0.49 |
12/23 | 278 | 283 | 278 | 281 | +1.08% | 54,200 | 111億279万 | -2.43% | - | 0.49 |
12/22 | 278 | 282 | 277 | 278 | 0% | 77,100 | 109億8426万 | -3.47% | - | 0.48 |
12/21 | 281 | 283 | 275 | 278 | +1.09% | 173,800 | 109億8426万 | -3.81% | - | 0.48 |
12/20 | 288 | 288 | 275 | 275 | -5.5% | 171,400 | 108億6572万 | -5.5% | - | 0.48 |
12/17 | 289 | 293 | 288 | 291 | -0.68% | 88,200 | 114億9791万 | -0.68% | - | 0.5 |
12/16 | 292 | 294 | 290 | 293 | +2.45% | 101,500 | 115億7693万 | -0.34% | - | 0.51 |
12/15 | 280 | 289 | 280 | 286 | +1.78% | 69,500 | 113億35万 | -3.38% | - | 0.5 |
12/14 | 287 | 287 | 281 | 281 | -1.75% | 179,900 | 111億279万 | -5.39% | - | 0.49 |
12/13 | 293 | 293 | 285 | 286 | -2.05% | 106,400 | 113億35万 | -4.35% | - | 0.5 |
12/10 | 295 | 297 | 289 | 292 | -0.68% | 97,700 | 115億3742万 | -2.99% | - | 0.51 |
12/09 | 294 | 299 | 292 | 294 | 0% | 103,100 | 116億1644万 | -2.97% | - | 0.51 |
12/08 | 295 | 295 | 291 | 294 | 0% | 111,700 | 116億1644万 | -3.29% | - | 0.51 |
12/07 | 288 | 294 | 287 | 294 | +3.16% | 102,300 | 116億1644万 | -3.92% | - | 0.51 |
12/06 | 283 | 288 | 280 | 285 | +0.35% | 123,700 | 112億6084万 | -7.47% | - | 0.49 |
12/03 | 275 | 284 | 272 | 284 | +5.58% | 596,700 | 112億2133万 | -8.39% | - | 0.49 |
12/02 | 272 | 273 | 267 | 269 | -1.1% | 247,700 | 106億2865万 | -13.5% | - | 0.47 |
12/01 | 270 | 276 | 265 | 272 | +2.26% | 273,100 | 107億4719万 | -13.38% | - | 0.47 |
11/30 | 271 | 279 | 265 | 266 | -1.85% | 312,700 | 105億1011万 | -15.82% | - | 0.46 |
11/29 | 276 | 281 | 269 | 271 | -4.24% | 407,800 | 107億767万 | -15.05% | - | 0.47 |
11/26 | 297 | 297 | 283 | 283 | -5.03% | 221,200 | 111億8181万 | -12.11% | - | 0.49 |
11/25 | 309 | 309 | 298 | 298 | -2.61% | 125,100 | 117億7449万 | -8.31% | - | 0.52 |
11/24 | 317 | 318 | 305 | 306 | -2.55% | 108,700 | 120億9058万 | -6.71% | - | 0.53 |
11/22 | 315 | 317 | 308 | 314 | +0.32% | 206,400 | 124億668万 | -4.85% | - | 0.54 |
11/19 | 308 | 314 | 300 | 313 | +2.62% | 221,600 | 123億6717万 | -5.72% | - | 0.54 |
11/18 | 303 | 308 | 296 | 305 | +0.66% | 358,300 | 120億5107万 | -8.68% | - | 0.53 |
11/17 | 300 | 309 | 297 | 303 | 0% | 306,800 | 119億7205万 | -9.82% | - | 0.52 |
11/16 | 295 | 309 | 290 | 303 | -2.57% | 519,500 | 119億7205万 | -10.62% | - | 0.52 |
11/15 | 321 | 324 | 306 | 311 | -3.72% | 341,100 | 122億8814万 | -8.8% | - | 0.54 |
11/12 | 327 | 332 | 318 | 323 | -2.12% | 146,800 | 127億6228万 | -5.83% | - | 0.56 |
11/11 | 323 | 330 | 321 | 330 | +1.54% | 109,900 | 130億3887万 | -4.35% | - | 0.57 |
11/10 | 327 | 329 | 320 | 325 | 0% | 83,600 | 128億4131万 | -6.07% | - | 0.56 |
11/09 | 332 | 333 | 323 | 325 | -3.27% | 115,800 | 128億4131万 | -6.61% | - | 0.56 |
11/08 | 331 | 336 | 331 | 336 | +1.2% | 109,100 | 132億7594万 | -4% | - | 0.58 |
11/05 | 333 | 336 | 328 | 332 | -1.78% | 82,700 | 131億1789万 | -5.41% | - | 0.58 |
11/04 | 335 | 340 | 333 | 338 | +2.42% | 55,000 | 133億5496万 | -4.25% | - | 0.59 |
11/02 | 335 | 340 | 330 | 330 | -3.51% | 85,100 | 130億3887万 | -7.04% | - | 0.57 |
11/01 | 340 | 342 | 334 | 342 | +1.79% | 103,600 | 135億1301万 | -4.47% | - | 0.59 |
10/29 | 330 | 338 | 330 | 336 | +1.82% | 109,500 | 132億7594万 | -6.41% | - | 0.58 |
10/28 | 327 | 330 | 321 | 330 | +1.54% | 256,800 | 130億3887万 | -8.84% | - | 0.57 |
10/27 | 331 | 331 | 323 | 325 | -1.81% | 89,700 | 128億4131万 | -10.71% | - | 0.56 |
10/26 | 324 | 333 | 322 | 331 | +3.44% | 131,800 | 130億7838万 | -9.56% | - | 0.57 |
10/25 | 334 | 334 | 318 | 320 | -5.6% | 460,400 | 126億4375万 | -13.28% | - | 0.55 |
10/22 | 348 | 348 | 339 | 339 | -3.69% | 342,400 | 133億9447万 | -8.87% | - | 0.59 |
10/21 | 363 | 363 | 350 | 352 | -1.95% | 498,500 | 139億812万 | -5.88% | - | 0.61 |
10/20 | 363 | 363 | 357 | 359 | -1.1% | 93,500 | 141億8471万 | -4.52% | - | 0.62 |
10/19 | 370 | 370 | 359 | 363 | -2.42% | 83,200 | 143億4275万 | -3.97% | - | 0.63 |
10/18 | 369 | 372 | 367 | 372 | +1.64% | 95,500 | 146億9836万 | -1.85% | - | 0.64 |
10/15 | 358 | 369 | 358 | 366 | +2.23% | 98,800 | 144億6129万 | -3.68% | - | 0.63 |
10/14 | 355 | 361 | 351 | 358 | 0% | 88,400 | 141億4519万 | -6.04% | - | 0.62 |
10/13 | 359 | 361 | 356 | 358 | -0.56% | 95,400 | 141億4519万 | -6.53% | - | 0.62 |
10/12 | 364 | 367 | 358 | 360 | -1.64% | 118,500 | 142億2422万 | -6.25% | - | 0.62 |
10/11 | 366 | 368 | 364 | 366 | 0% | 58,200 | 144億6129万 | -5.18% | - | 0.63 |
10/08 | 363 | 372 | 361 | 366 | +2.23% | 128,100 | 144億6129万 | -5.18% | - | 0.63 |
10/07 | 364 | 364 | 356 | 358 | -1.92% | 153,500 | 141億4519万 | -7.49% | - | 0.62 |
10/06 | 368 | 374 | 363 | 365 | -0.54% | 60,700 | 144億2178万 | -6.17% | - | 0.63 |
10/05 | 373 | 373 | 363 | 367 | -2.39% | 112,400 | 145億80万 | -5.9% | - | 0.64 |
10/04 | 375 | 380 | 370 | 376 | +1.9% | 91,000 | 148億5640万 | -3.59% | - | 0.65 |
10/01 | 377 | 377 | 366 | 369 | -2.64% | 166,600 | 145億7982万 | -5.38% | - | 0.64 |
09/30 | 389 | 389 | 379 | 379 | -2.82% | 79,300 | 149億7494万 | -3.07% | - | 0.66 |
09/29 | 385 | 390 | 385 | 390 | -0.76% | 79,000 | 154億957万 | -0.26% | - | 0.68 |
09/28 | 389 | 393 | 385 | 393 | +1.03% | 64,800 | 155億2810万 | +0.51% | - | 0.68 |
09/27 | 386 | 392 | 385 | 389 | -0.26% | 75,600 | 153億7006万 | 0% | - | 0.67 |
09/24 | 388 | 391 | 387 | 390 | +2.63% | 83,500 | 154億957万 | +0.26% | - | 0.68 |
09/22 | 383 | 385 | 378 | 380 | -1.04% | 121,200 | 150億1445万 | -2.31% | - | 0.66 |
09/21 | 385 | 390 | 384 | 384 | -2.78% | 78,100 | 151億7250万 | -1.54% | - | 0.67 |
09/17 | 389 | 395 | 385 | 395 | +0.25% | 115,900 | 156億713万 | +1.28% | - | 0.68 |
09/16 | 402 | 402 | 388 | 394 | -1.25% | 93,800 | 155億6762万 | +0.77% | - | 0.68 |
09/15 | 399 | 402 | 395 | 399 | -1.24% | 75,800 | 157億6517万 | +2.05% | - | 0.69 |
09/14 | 400 | 405 | 400 | 404 | +1.25% | 117,500 | 159億6273万 | +3.06% | - | 0.7 |
09/13 | 394 | 399 | 392 | 399 | +0.76% | 57,200 | 157億6517万 | +2.05% | - | 0.69 |
09/10 | 395 | 398 | 394 | 396 | +0.51% | 68,800 | 156億4664万 | +1.28% | - | 0.69 |