PBR
2022/06/01~2022/10/25
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 |
10/25 | 190 | 194 | 188 | 194 | +2.65% | 65,500 | 76億6527万 | -1.02% | - | 0.67 |
10/24 | 193 | 194 | 189 | 189 | -1.56% | 69,900 | 74億6771万 | -4.06% | - | 0.65 |
10/21 | 194 | 196 | 192 | 192 | -1.03% | 49,900 | 75億8625万 | -3.52% | - | 0.66 |
10/20 | 193 | 196 | 192 | 194 | 0% | 98,600 | 76億6527万 | -3% | - | 0.67 |
10/19 | 191 | 196 | 190 | 194 | +1.04% | 105,300 | 76億6527万 | -3.96% | - | 0.67 |
10/18 | 190 | 193 | 190 | 192 | +1.05% | 92,800 | 75億8625万 | -5.42% | - | 0.66 |
10/17 | 191 | 192 | 189 | 190 | -0.52% | 50,700 | 75億722万 | -7.32% | - | 0.65 |
10/14 | 191 | 194 | 190 | 191 | 0% | 125,100 | 75億4674万 | -7.73% | - | 0.66 |
10/13 | 194 | 195 | 189 | 191 | -1.55% | 97,300 | 75億4674万 | -8.61% | - | 0.66 |
10/12 | 195 | 198 | 193 | 194 | +0.52% | 120,800 | 76億6527万 | -7.62% | - | 0.67 |
10/11 | 199 | 199 | 193 | 193 | -4.46% | 134,200 | 76億2576万 | -8.96% | - | 0.66 |
10/07 | 200 | 209 | 198 | 202 | 0% | 169,300 | 79億8136万 | -5.61% | - | 0.69 |
10/06 | 200 | 203 | 199 | 202 | 0% | 150,300 | 79億8136万 | -6.05% | - | 0.69 |
10/05 | 200 | 203 | 196 | 202 | +1.51% | 209,600 | 79億8136万 | -6.91% | - | 0.69 |
10/04 | 188 | 204 | 188 | 199 | +8.74% | 542,900 | 78億6283万 | -8.72% | - | 0.68 |
10/03 | 184 | 185 | 178 | 183 | -2.66% | 833,000 | 72億3064万 | -16.82% | - | 0.63 |
09/30 | 196 | 196 | 185 | 188 | -5.05% | 225,900 | 74億2820万 | -15.7% | - | 0.65 |
09/29 | 195 | 198 | 193 | 198 | +2.59% | 121,300 | 78億2332万 | -12% | - | 0.68 |
09/28 | 194 | 194 | 186 | 193 | -1.03% | 168,600 | 76億2576万 | -14.98% | - | 0.66 |
09/27 | 193 | 197 | 193 | 195 | +0.52% | 141,300 | 77億478万 | -14.85% | - | 0.67 |
09/26 | 203 | 203 | 193 | 194 | -5.83% | 266,900 | 76億6527万 | -16.02% | - | 0.67 |
09/22 | 205 | 206 | 199 | 206 | -0.48% | 213,500 | 81億3941万 | -11.59% | - | 0.71 |
09/21 | 211 | 211 | 206 | 207 | -2.36% | 166,600 | 81億7892万 | -11.54% | - | 0.71 |
09/20 | 208 | 213 | 206 | 212 | +1.92% | 225,600 | 83億7648万 | -10.17% | - | 0.73 |
09/16 | 220 | 220 | 208 | 208 | -5.88% | 274,800 | 82億1843万 | -12.24% | - | 0.71 |
09/15 | 226 | 226 | 220 | 221 | -2.64% | 124,800 | 87億3209万 | -7.14% | - | 0.76 |
09/14 | 230 | 230 | 225 | 227 | -2.16% | 182,900 | 89億6916万 | -5.02% | - | 0.78 |
09/13 | 233 | 234 | 231 | 232 | -0.85% | 108,700 | 91億6672万 | -2.93% | - | 0.8 |
09/12 | 234 | 235 | 232 | 234 | +0.86% | 89,700 | 92億4574万 | -2.5% | - | 0.8 |
09/09 | 233 | 234 | 232 | 232 | -1.28% | 59,500 | 91億6672万 | -3.33% | - | 0.8 |
09/08 | 235 | 235 | 232 | 235 | +0.43% | 55,800 | 92億8525万 | -2.08% | - | 0.81 |
09/07 | 237 | 237 | 233 | 234 | -0.85% | 74,300 | 92億4574万 | -2.5% | - | 0.8 |
09/06 | 234 | 237 | 233 | 236 | +0.43% | 87,500 | 93億2476万 | -2.07% | - | 0.81 |
09/05 | 236 | 236 | 234 | 235 | +0.43% | 64,800 | 92億8525万 | -2.89% | - | 0.81 |
09/02 | 235 | 236 | 232 | 234 | -0.85% | 100,900 | 92億4574万 | -3.7% | - | 0.8 |
09/01 | 238 | 239 | 234 | 236 | -1.26% | 120,400 | 93億2476万 | -3.28% | - | 0.81 |
08/31 | 240 | 241 | 239 | 239 | -0.83% | 53,800 | 94億4330万 | -2.45% | - | 0.82 |
08/30 | 243 | 243 | 240 | 241 | +0.84% | 39,700 | 95億2232万 | -2.03% | - | 0.83 |
08/29 | 238 | 242 | 238 | 239 | -2.05% | 81,300 | 94億4330万 | -3.24% | - | 0.82 |
08/26 | 242 | 245 | 242 | 244 | +0.41% | 28,700 | 96億4086万 | -1.61% | - | 0.84 |
08/25 | 244 | 245 | 242 | 243 | 0% | 62,700 | 96億134万 | -2.41% | - | 0.83 |
08/24 | 242 | 245 | 241 | 243 | 0% | 38,400 | 96億134万 | -2.8% | - | 0.83 |
08/23 | 243 | 243 | 239 | 243 | -0.82% | 107,600 | 96億134万 | -2.8% | - | 0.83 |
08/22 | 246 | 247 | 243 | 245 | -0.41% | 41,000 | 96億8037万 | -2.39% | - | 0.84 |
08/19 | 243 | 248 | 243 | 246 | +0.41% | 74,500 | 97億1988万 | -2.38% | - | 0.84 |
08/18 | 242 | 245 | 242 | 245 | 0% | 58,100 | 96億8037万 | -2.78% | - | 0.84 |
08/17 | 241 | 247 | 240 | 245 | +2.08% | 98,100 | 96億8037万 | -3.16% | - | 0.84 |
08/16 | 240 | 242 | 237 | 240 | -0.41% | 108,500 | 94億8281万 | -5.51% | - | 0.82 |
08/15 | 240 | 244 | 238 | 241 | -2.43% | 143,900 | 95億2232万 | -5.12% | - | 0.83 |
08/12 | 242 | 249 | 242 | 247 | +2.92% | 162,500 | 97億5939万 | -3.14% | - | 0.85 |
08/10 | 235 | 242 | 235 | 240 | +1.69% | 119,300 | 94億8281万 | -6.25% | - | 0.82 |
08/09 | 240 | 240 | 235 | 236 | -1.26% | 64,000 | 93億2476万 | -8.17% | - | 0.81 |
08/08 | 239 | 241 | 235 | 239 | -0.83% | 89,400 | 94億4330万 | -7.36% | - | 0.82 |
08/05 | 237 | 241 | 236 | 241 | +1.69% | 72,700 | 95億2232万 | -6.59% | - | 0.83 |
08/04 | 242 | 242 | 232 | 237 | -0.84% | 141,400 | 93億6427万 | -8.49% | - | 0.81 |
08/03 | 250 | 250 | 238 | 239 | -5.91% | 866,600 | 94億4330万 | -8.43% | - | 0.82 |
08/02 | 257 | 257 | 254 | 254 | -2.31% | 58,700 | 100億3597万 | -3.05% | - | 0.87 |
08/01 | 258 | 261 | 255 | 260 | +1.17% | 106,200 | 102億7304万 | -0.76% | - | 0.89 |
07/29 | 260 | 260 | 255 | 257 | -1.91% | 133,600 | 101億5451万 | -2.28% | - | 0.88 |
07/28 | 261 | 265 | 257 | 262 | +1.55% | 82,900 | 103億5207万 | -0.38% | - | 0.9 |
07/27 | 259 | 260 | 255 | 258 | -0.77% | 74,700 | 101億9402万 | -1.9% | - | 0.89 |
07/26 | 262 | 263 | 258 | 260 | -1.14% | 31,300 | 102億7304万 | -1.52% | - | 0.89 |
07/25 | 263 | 264 | 259 | 263 | 0% | 26,200 | 103億9158万 | -0.38% | - | 0.9 |
07/22 | 268 | 268 | 263 | 263 | -1.87% | 28,200 | 103億9158万 | -0.75% | - | 0.9 |
07/21 | 264 | 270 | 263 | 268 | +0.75% | 79,500 | 105億8914万 | +1.13% | - | 0.92 |
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 |