PBR
2022/02/22~2022/07/20
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 |
07/20 | 266 | 266 | 263 | 266 | +1.14% | 47,700 | 105億1011万 | +0.38% | - | 0.91 |
07/19 | 262 | 264 | 260 | 263 | +0.38% | 23,800 | 103億9158万 | -1.13% | - | 0.9 |
07/15 | 260 | 262 | 256 | 262 | +1.55% | 54,400 | 103億5207万 | -1.87% | - | 0.9 |
07/14 | 256 | 258 | 254 | 258 | -0.39% | 86,500 | 101億9402万 | -3.37% | - | 0.89 |
07/13 | 258 | 261 | 256 | 259 | -0.77% | 100,900 | 102億3353万 | -3.72% | - | 0.89 |
07/12 | 264 | 265 | 256 | 261 | -2.97% | 120,200 | 103億1256万 | -3.33% | - | 0.9 |
07/11 | 266 | 274 | 265 | 269 | +3.86% | 134,700 | 106億2865万 | -0.37% | - | 0.92 |
07/08 | 264 | 266 | 259 | 259 | -1.15% | 102,900 | 102億3353万 | -4.43% | - | 0.89 |
07/07 | 262 | 264 | 255 | 262 | 0% | 64,400 | 103億5207万 | -3.32% | - | 0.9 |
07/06 | 260 | 263 | 259 | 262 | +0.38% | 54,500 | 103億5207万 | -3.68% | - | 0.9 |
07/05 | 260 | 263 | 258 | 261 | +1.56% | 60,800 | 103億1256万 | -4.4% | - | 0.9 |
07/04 | 259 | 262 | 254 | 257 | -1.53% | 66,900 | 101億5451万 | -5.86% | - | 0.88 |
07/01 | 263 | 264 | 256 | 261 | -1.14% | 71,200 | 103億1256万 | -5.09% | - | 0.9 |
06/30 | 273 | 273 | 264 | 264 | -2.94% | 70,200 | 104億3109万 | -4% | - | 0.91 |
06/29 | 271 | 272 | 264 | 272 | -0.37% | 101,400 | 107億4719万 | -1.09% | - | 0.93 |
06/28 | 264 | 273 | 264 | 273 | +4.2% | 48,200 | 107億8670万 | 0% | - | 0.94 |
06/27 | 267 | 268 | 262 | 262 | -1.87% | 64,100 | 103億5207万 | -3.68% | - | 0.9 |
06/24 | 270 | 271 | 265 | 267 | -0.74% | 21,200 | 105億4963万 | -1.84% | - | 0.92 |
06/23 | 266 | 269 | 264 | 269 | +0.37% | 42,300 | 106億2865万 | -0.74% | - | 0.92 |
06/22 | 275 | 276 | 268 | 268 | -1.83% | 24,800 | 105億8914万 | -0.74% | - | 0.92 |
06/21 | 267 | 275 | 267 | 273 | +2.63% | 43,700 | 107億8670万 | +1.49% | - | 0.94 |
06/20 | 271 | 273 | 266 | 266 | -2.56% | 59,000 | 105億1011万 | -0.75% | - | 0.91 |
06/17 | 272 | 273 | 263 | 273 | -0.36% | 86,600 | 107億8670万 | +2.25% | - | 0.94 |
06/16 | 281 | 281 | 273 | 274 | -0.36% | 83,300 | 108億2621万 | +3.01% | - | 0.94 |
06/15 | 277 | 279 | 273 | 275 | -1.08% | 46,300 | 108億6572万 | +3.38% | - | 0.94 |
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 |