PBR
2022/01/17~2022/06/14
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 |
06/14 | 273 | 281 | 272 | 278 | -0.36% | 64,400 | 109億8426万 | +4.91% | - | 0.95 |
06/13 | 275 | 282 | 275 | 279 | -1.76% | 67,200 | 110億2377万 | +5.28% | - | 0.96 |
06/10 | 289 | 289 | 281 | 284 | -2.07% | 108,000 | 112億2133万 | +7.17% | - | 0.97 |
06/09 | 282 | 295 | 282 | 290 | +2.84% | 206,800 | 114億5840万 | +9.43% | - | 1 |
06/08 | 277 | 282 | 277 | 282 | +1.81% | 64,700 | 111億4230万 | +6.82% | - | 0.97 |
06/07 | 279 | 282 | 277 | 277 | +0.36% | 78,400 | 109億4474万 | +4.92% | - | 0.95 |
06/06 | 272 | 282 | 272 | 276 | +0.36% | 76,600 | 109億523万 | +4.94% | - | 0.95 |
06/03 | 280 | 280 | 272 | 275 | -1.43% | 60,700 | 108億6572万 | +4.56% | - | 0.94 |
06/02 | 281 | 281 | 275 | 279 | -0.71% | 92,100 | 110億2377万 | +6.08% | - | 0.96 |
06/01 | 275 | 283 | 275 | 281 | +1.44% | 107,200 | 111億279万 | +6.84% | - | 0.96 |
05/31 | 283 | 287 | 275 | 277 | -3.82% | 125,600 | 109億4474万 | +5.32% | - | 0.95 |
05/30 | 273 | 288 | 265 | 288 | +8.68% | 383,000 | 113億7937万 | +9.51% | - | 0.99 |
05/27 | 265 | 267 | 258 | 265 | +1.15% | 130,300 | 104億7060万 | +1.15% | - | 0.91 |
05/26 | 241 | 265 | 241 | 262 | +8.26% | 750,100 | 103億5207万 | 0% | - | 0.9 |
05/25 | 245 | 245 | 240 | 242 | -1.63% | 63,800 | 95億6183万 | -7.98% | - | 0.83 |
05/24 | 254 | 254 | 245 | 246 | -3.15% | 144,700 | 97億1988万 | -6.82% | - | 0.84 |
05/23 | 246 | 255 | 245 | 254 | +3.67% | 119,500 | 100億3597万 | -4.15% | - | 0.87 |
05/20 | 244 | 246 | 241 | 245 | +0.41% | 78,500 | 96億8037万 | -7.89% | - | 0.84 |
05/19 | 241 | 248 | 241 | 244 | -1.61% | 111,000 | 96億4086万 | -8.61% | - | 0.84 |
05/18 | 243 | 251 | 243 | 248 | +3.33% | 103,600 | 97億9890万 | -7.46% | - | 0.85 |
05/17 | 243 | 251 | 233 | 240 | -3.23% | 279,000 | 94億8281万 | -10.78% | - | 0.82 |
05/16 | 253 | 255 | 246 | 248 | -1.59% | 110,000 | 97億9890万 | -8.15% | - | 0.85 |
05/13 | 251 | 260 | 243 | 252 | -0.4% | 293,400 | 99億5695万 | -7.35% | - | 0.86 |
05/12 | 268 | 270 | 253 | 253 | -6.99% | 162,200 | 99億9646万 | -7.66% | - | 0.87 |
05/11 | 272 | 275 | 270 | 272 | 0% | 45,400 | 107億4719万 | -1.09% | - | 0.93 |
05/10 | 269 | 274 | 265 | 272 | -0.37% | 57,500 | 107億4719万 | -1.09% | - | 0.93 |
05/09 | 283 | 283 | 272 | 273 | -3.19% | 42,800 | 107億8670万 | -0.73% | - | 0.94 |
05/06 | 280 | 282 | 276 | 282 | +1.08% | 34,600 | 111億4230万 | +2.17% | - | 0.97 |
05/02 | 269 | 279 | 269 | 279 | +2.95% | 64,100 | 110億2377万 | +1.09% | - | 0.96 |
04/28 | 262 | 273 | 259 | 271 | +3.04% | 56,700 | 107億767万 | -1.81% | - | 0.93 |
04/27 | 262 | 264 | 252 | 263 | -0.38% | 179,100 | 103億9158万 | -4.71% | - | 0.9 |
04/26 | 267 | 268 | 264 | 264 | -1.86% | 68,500 | 104億3109万 | -4.69% | - | 0.91 |
04/25 | 269 | 274 | 267 | 269 | -1.82% | 39,400 | 106億2865万 | -2.89% | - | 0.92 |
04/22 | 277 | 277 | 272 | 274 | -2.49% | 36,000 | 108億2621万 | -1.08% | - | 0.94 |
04/21 | 278 | 281 | 278 | 281 | +0.36% | 32,100 | 111億279万 | +1.44% | - | 0.96 |
04/20 | 275 | 282 | 275 | 280 | +2.56% | 67,900 | 110億6328万 | +1.08% | - | 0.96 |
04/19 | 272 | 273 | 268 | 273 | +1.11% | 17,700 | 107億8670万 | -1.09% | - | 0.94 |
04/18 | 270 | 271 | 265 | 270 | -0.74% | 27,200 | 106億6816万 | -2.17% | - | 0.93 |
04/15 | 276 | 277 | 271 | 272 | -1.45% | 43,700 | 107億4719万 | -1.45% | - | 0.93 |
04/14 | 273 | 276 | 273 | 276 | +1.1% | 21,000 | 109億523万 | 0% | - | 0.95 |
04/13 | 269 | 273 | 266 | 273 | +3.02% | 38,100 | 107億8670万 | -0.73% | - | 0.94 |
04/12 | 269 | 272 | 263 | 265 | -1.49% | 67,700 | 104億7060万 | -3.28% | - | 0.91 |
04/11 | 276 | 276 | 269 | 269 | -2.54% | 53,900 | 106億2865万 | -1.82% | - | 0.92 |
04/08 | 277 | 279 | 271 | 276 | +0.36% | 75,300 | 109億523万 | +0.73% | - | 0.95 |
04/07 | 280 | 280 | 272 | 275 | -1.79% | 66,300 | 108億6572万 | +0.36% | - | 0.94 |
04/06 | 285 | 286 | 280 | 280 | -2.78% | 51,200 | 110億6328万 | +1.82% | - | 0.96 |
04/05 | 289 | 290 | 286 | 288 | 0% | 50,100 | 113億7937万 | +4.73% | - | 0.99 |
04/04 | 290 | 290 | 282 | 288 | +0.35% | 54,400 | 113億7937万 | +4.73% | - | 0.99 |
04/01 | 276 | 288 | 271 | 287 | +2.87% | 145,000 | 113億3986万 | +4.36% | - | 0.98 |
03/31 | 282 | 282 | 276 | 279 | -0.36% | 62,800 | 110億2377万 | +1.82% | - | 0.5 |
03/30 | 283 | 283 | 276 | 280 | 0% | 77,300 | 110億6328万 | +2.19% | - | 0.5 |
03/29 | 280 | 282 | 276 | 280 | -1.06% | 97,900 | 110億6328万 | +2.19% | - | 0.5 |
03/28 | 281 | 283 | 277 | 283 | +1.43% | 46,400 | 111億8181万 | +2.91% | - | 0.51 |
03/25 | 283 | 283 | 278 | 279 | -0.36% | 48,000 | 110億2377万 | +1.45% | - | 0.5 |
03/24 | 271 | 280 | 271 | 280 | +0.72% | 49,600 | 110億6328万 | +1.45% | - | 0.5 |
03/23 | 276 | 280 | 275 | 278 | +2.58% | 71,900 | 109億8426万 | +0.36% | - | 0.5 |
03/22 | 279 | 279 | 270 | 271 | -1.09% | 51,400 | 107億767万 | -2.52% | - | 0.48 |
03/18 | 273 | 276 | 266 | 274 | -1.44% | 66,200 | 108億2621万 | -2.14% | - | 0.49 |
03/17 | 274 | 278 | 272 | 278 | +3.35% | 78,200 | 109億8426万 | -1.42% | - | 0.5 |
03/16 | 269 | 271 | 266 | 269 | +0.37% | 80,300 | 106億2865万 | -4.95% | - | 0.48 |
03/15 | 265 | 268 | 262 | 268 | +2.68% | 62,700 | 105億8914万 | -5.96% | - | 0.48 |
03/14 | 260 | 265 | 260 | 261 | +0.77% | 54,600 | 103億1256万 | -9.06% | - | 0.47 |
03/11 | 271 | 271 | 256 | 259 | -4.78% | 129,800 | 102億3353万 | -10.38% | - | 0.46 |
03/10 | 264 | 273 | 263 | 272 | +7.09% | 101,100 | 107億4719万 | -6.53% | - | 0.49 |
03/09 | 256 | 260 | 250 | 254 | -0.78% | 142,600 | 100億3597万 | -13.01% | - | 0.45 |
03/08 | 258 | 269 | 254 | 256 | -2.66% | 145,800 | 101億1500万 | -12.93% | - | 0.46 |
03/07 | 273 | 277 | 258 | 263 | -4.71% | 189,900 | 103億9158万 | -10.85% | - | 0.47 |
03/04 | 280 | 283 | 274 | 276 | -2.47% | 73,500 | 109億523万 | -6.76% | - | 0.49 |
03/03 | 281 | 287 | 281 | 283 | +1.8% | 86,300 | 111億8181万 | -4.71% | - | 0.51 |
03/02 | 280 | 282 | 276 | 278 | -2.46% | 83,700 | 109億8426万 | -6.4% | - | 0.5 |
03/01 | 287 | 291 | 283 | 285 | 0% | 65,100 | 112億6084万 | -4.36% | - | 0.51 |
02/28 | 288 | 288 | 279 | 285 | 0% | 89,300 | 112億6084万 | -4.68% | - | 0.51 |
02/25 | 276 | 285 | 276 | 285 | +2.89% | 53,200 | 112億6084万 | -5% | - | 0.51 |
02/24 | 279 | 280 | 272 | 277 | 0% | 90,100 | 109億4474万 | -7.67% | - | 0.5 |
02/22 | 282 | 283 | 274 | 277 | -3.82% | 116,700 | 109億4474万 | -8.28% | - | 0.5 |
02/21 | 290 | 290 | 284 | 288 | -1.71% | 62,700 | 113億7937万 | -5.26% | - | 0.52 |
02/18 | 292 | 298 | 292 | 293 | +0.34% | 56,300 | 115億7693万 | -3.93% | - | 0.52 |
02/17 | 307 | 308 | 292 | 292 | -3.95% | 115,100 | 115億3742万 | -4.58% | - | 0.52 |
02/16 | 310 | 310 | 304 | 304 | -0.65% | 65,400 | 120億1156万 | -1.3% | - | 0.54 |
02/15 | 305 | 314 | 303 | 306 | +0.33% | 97,400 | 120億9058万 | -0.97% | - | 0.55 |
02/14 | 310 | 310 | 302 | 305 | -4.09% | 104,100 | 120億5107万 | -1.61% | - | 0.55 |
02/10 | 324 | 324 | 315 | 318 | -0.93% | 70,600 | 125億6472万 | +2.58% | - | 0.57 |
02/09 | 312 | 324 | 311 | 321 | +3.88% | 81,700 | 126億8326万 | +3.55% | - | 0.57 |
02/08 | 314 | 318 | 309 | 309 | -1.59% | 57,900 | 122億912万 | -0.32% | - | 0.55 |
02/07 | 315 | 317 | 311 | 314 | -0.95% | 56,600 | 124億668万 | +1.62% | - | 0.56 |
02/04 | 314 | 322 | 310 | 317 | +0.63% | 95,900 | 125億2521万 | +2.92% | - | 0.57 |
02/03 | 306 | 318 | 302 | 315 | +3.28% | 89,600 | 124億4619万 | +2.61% | - | 0.56 |
02/02 | 297 | 309 | 297 | 305 | +3.39% | 82,700 | 120億5107万 | 0% | - | 0.55 |
02/01 | 300 | 300 | 293 | 295 | -1.01% | 45,900 | 116億5595万 | -3.28% | - | 0.53 |
01/31 | 292 | 299 | 289 | 298 | +1.71% | 67,100 | 117億7449万 | -1.97% | - | 0.53 |
01/28 | 290 | 294 | 285 | 293 | +3.9% | 75,700 | 115億7693万 | -3.3% | - | 0.52 |
01/27 | 297 | 298 | 280 | 282 | -4.41% | 136,400 | 111億4230万 | -6.93% | - | 0.5 |
01/26 | 295 | 299 | 294 | 295 | 0% | 51,400 | 116億5595万 | -2.32% | - | 0.53 |
01/25 | 298 | 302 | 293 | 295 | -1.99% | 68,700 | 116億5595万 | -2.32% | - | 0.53 |
01/24 | 295 | 303 | 295 | 301 | -0.33% | 66,600 | 118億9303万 | -0.33% | - | 0.54 |
01/21 | 299 | 304 | 293 | 302 | -0.98% | 84,700 | 119億3254万 | 0% | - | 0.54 |
01/20 | 303 | 309 | 301 | 305 | +0.33% | 37,700 | 120億5107万 | +1.33% | - | 0.55 |
01/19 | 310 | 312 | 302 | 304 | -3.49% | 165,600 | 120億1156万 | +1.33% | - | 0.54 |
01/18 | 319 | 322 | 314 | 315 | -0.94% | 65,300 | 124億4619万 | +5.35% | - | 0.56 |
01/17 | 319 | 326 | 317 | 318 | 0% | 74,100 | 125億6472万 | +6.35% | - | 0.57 |