PBR
2021/09/22~2022/02/17
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 |
02/17 | 917 | 931 | 916 | 926 | +0.33% | 3,524,800 | 5850億5048万 | +1.31% | 7.15 | 0.45 |
02/16 | 938 | 938 | 914 | 923 | +1.43% | 4,518,300 | 5831億5507万 | +0.65% | 7.13 | 0.45 |
02/15 | 899 | 918 | 896 | 910 | +1.79% | 5,153,600 | 5749億4162万 | -1.09% | 7.03 | 0.44 |
02/14 | 914 | 920 | 894 | 894 | -1.54% | 7,443,600 | 5648億3275万 | -3.14% | 6.91 | 0.43 |
02/10 | 912 | 917 | 897 | 908 | +0.22% | 4,684,800 | 5736億7801万 | -1.84% | 7.02 | 0.44 |
02/09 | 905 | 913 | 900 | 906 | +1% | 4,868,500 | 5724億1440万 | -2.37% | 7 | 0.44 |
02/08 | 890 | 901 | 886 | 897 | +1.7% | 4,907,800 | 5667億2816万 | -3.44% | 6.93 | 0.43 |
02/07 | 890 | 898 | 877 | 882 | -1.01% | 5,010,300 | 5572億5110万 | -4.96% | 6.81 | 0.43 |
02/04 | 900 | 902 | 874 | 891 | -0.22% | 5,290,800 | 5629億3734万 | -4.09% | 6.88 | 0.43 |
02/03 | 882 | 903 | 880 | 893 | 0% | 3,753,900 | 5642億95万 | -3.88% | 6.9 | 0.43 |
02/02 | 882 | 897 | 880 | 893 | +2.29% | 5,742,500 | 5642億95万 | -3.88% | 6.9 | 0.43 |
02/01 | 888 | 890 | 870 | 873 | -1.24% | 5,067,300 | 5515億6487万 | -6.03% | 6.75 | 0.42 |
01/31 | 877 | 886 | 864 | 884 | +0.34% | 4,082,200 | 5585億1471万 | -4.84% | 6.83 | 0.43 |
01/28 | 869 | 883 | 865 | 881 | +1.73% | 4,097,900 | 5566億1930万 | -5.17% | 6.81 | 0.43 |
01/27 | 904 | 905 | 864 | 866 | -2.59% | 5,751,200 | 5471億4224万 | -6.78% | 6.69 | 0.42 |
01/26 | 899 | 909 | 889 | 889 | -0.34% | 4,489,600 | 5616億7373万 | -4.41% | 6.87 | 0.43 |
01/25 | 888 | 897 | 884 | 892 | -1.11% | 5,372,900 | 5635億6914万 | -4.19% | 6.89 | 0.43 |
01/24 | 893 | 906 | 884 | 902 | -0.99% | 4,455,300 | 5698億8718万 | -3.22% | 6.97 | 0.44 |
01/21 | 914 | 919 | 892 | 911 | -3.39% | 7,339,500 | 5755億7342万 | -2.25% | 7.04 | 0.44 |
01/20 | 930 | 949 | 922 | 943 | +1.07% | 6,399,600 | 5957億9115万 | +1.29% | 7.29 | 0.46 |
01/19 | 931 | 942 | 922 | 933 | -2.91% | 7,836,800 | 5894億7311万 | +0.43% | 7.21 | 0.45 |
01/18 | 990 | 993 | 954 | 961 | -3.42% | 5,277,300 | 6071億6362万 | +3.44% | 7.43 | 0.47 |
01/17 | 986 | 999 | 983 | 995 | +1.63% | 2,833,300 | 6286億4495万 | +7.34% | 7.69 | 0.48 |
01/14 | 1,003 | 1,004 | 977 | 979 | -3.45% | 5,719,700 | 6185億3609万 | +5.84% | 7.56 | 0.47 |
01/13 | 1,015 | 1,025 | 1,005 | 1,014 | +1.1% | 4,254,100 | 6406億4923万 | +9.74% | 7.83 | 0.49 |
01/12 | 999 | 1,009 | 994 | 1,003 | +0.91% | 3,655,700 | 6336億9939万 | +9.02% | 7.75 | 0.49 |
01/11 | 980 | 997 | 972 | 994 | +1.43% | 4,868,600 | 6280億1315万 | +8.4% | 7.68 | 0.48 |
01/07 | 967 | 985 | 965 | 980 | +2.51% | 4,293,300 | 6191億6789万 | +7.34% | 7.57 | 0.47 |
01/06 | 968 | 988 | 950 | 956 | -1.54% | 6,113,900 | 6040億460万 | +4.94% | 7.39 | 0.46 |
01/05 | 960 | 976 | 957 | 971 | +3.74% | 7,912,300 | 6134億8166万 | +6.82% | 7.5 | 0.47 |
01/04 | 915 | 938 | 910 | 936 | +5.76% | 7,294,300 | 5913億6852万 | +3.08% | 7.23 | 0.45 |
2021 |
12/30 | 888 | 894 | 880 | 885 | -0.78% | 3,124,500 | 5591億4652万 | -2.96% | 6.84 | 0.43 |
12/29 | 896 | 900 | 888 | 892 | -0.34% | 2,397,800 | 5635億6914万 | -2.83% | 6.89 | 0.43 |
12/28 | 896 | 900 | 887 | 895 | +0.67% | 2,356,000 | 5654億6456万 | -3.24% | 6.92 | 0.43 |
12/27 | 894 | 897 | 886 | 889 | -0.56% | 2,073,600 | 5616億7373万 | -4.51% | 6.87 | 0.43 |
12/24 | 895 | 902 | 891 | 894 | +0.22% | 3,305,500 | 5648億3275万 | -4.69% | 6.91 | 0.43 |
12/23 | 880 | 895 | 880 | 892 | +1.71% | 3,330,300 | 5635億6914万 | -5.51% | 6.89 | 0.43 |
12/22 | 888 | 891 | 873 | 877 | -0.45% | 3,617,700 | 5540億9208万 | -7.78% | 6.78 | 0.42 |
12/21 | 887 | 895 | 877 | 881 | +0.46% | 3,596,500 | 5566億1930万 | -8.13% | 6.81 | 0.43 |
12/20 | 892 | 896 | 875 | 877 | -4.88% | 6,023,700 | 5540億9208万 | -9.31% | 6.78 | 0.42 |
12/17 | 912 | 931 | 912 | 922 | +0.99% | 6,231,400 | 5825億2326万 | -5.34% | 7.12 | 0.45 |
12/16 | 918 | 925 | 909 | 913 | +1.11% | 4,052,300 | 5768億3703万 | -6.74% | 7.05 | 0.44 |
12/15 | 896 | 915 | 896 | 903 | +1.23% | 3,467,300 | 5705億1899万 | -8.23% | 6.98 | 0.44 |
12/14 | 895 | 903 | 884 | 892 | -1.22% | 4,764,000 | 5635億6914万 | -9.72% | 6.89 | 0.43 |
12/13 | 921 | 922 | 903 | 903 | -1.2% | 3,691,600 | 5705億1899万 | -9.15% | 6.98 | 0.44 |
12/10 | 920 | 927 | 912 | 914 | -1.19% | 3,783,000 | 5774億6883万 | -8.51% | 7.06 | 0.44 |
12/09 | 936 | 941 | 916 | 925 | -2.12% | 5,591,800 | 5844億1868万 | -7.96% | 7.15 | 0.45 |
12/08 | 944 | 953 | 926 | 945 | 0% | 5,793,700 | 5970億5476万 | -6.34% | 7.3 | 0.46 |
12/07 | 926 | 947 | 918 | 945 | +4.42% | 5,194,400 | 5970億5476万 | -6.71% | 7.3 | 0.46 |
12/06 | 930 | 939 | 902 | 905 | -3% | 5,179,400 | 5717億8260万 | -10.93% | 6.99 | 0.44 |
12/03 | 909 | 935 | 899 | 933 | +3.32% | 5,663,800 | 5894億7311万 | -8.62% | 7.21 | 0.45 |
12/02 | 915 | 915 | 882 | 903 | -1.42% | 6,566,200 | 5705億1899万 | -11.9% | 6.98 | 0.44 |
12/01 | 924 | 933 | 905 | 916 | -0.22% | 6,061,500 | 5787億3244万 | -11.15% | 7.08 | 0.44 |
11/30 | 970 | 974 | 916 | 918 | -3.67% | 12,382,700 | 5799億9605万 | -11.3% | 7.09 | 0.44 |
11/29 | 987 | 988 | 951 | 953 | -6.75% | 7,927,500 | 6021億919万 | -8.37% | 7.36 | 0.46 |
11/26 | 1,044 | 1,051 | 1,011 | 1,022 | -2.67% | 3,362,700 | 6457億366万 | -2.11% | 7.9 | 0.49 |
11/25 | 1,060 | 1,075 | 1,048 | 1,050 | -1.78% | 3,392,700 | 6633億9417万 | +0.38% | 8.11 | 0.51 |
11/24 | 1,068 | 1,084 | 1,063 | 1,069 | +2.79% | 6,111,500 | 6753億9845万 | +2.2% | 8.26 | 0.52 |
11/22 | 1,034 | 1,048 | 1,022 | 1,040 | -0.57% | 2,200,700 | 6570億7613万 | -0.48% | 8.04 | 0.5 |
11/19 | 1,041 | 1,050 | 1,038 | 1,046 | -0.85% | 2,481,200 | 6608億6696万 | +0.1% | 8.08 | 0.51 |
11/18 | 1,058 | 1,067 | 1,041 | 1,055 | -0.94% | 2,703,000 | 6665億5319万 | +0.96% | 8.15 | 0.51 |
11/17 | 1,084 | 1,089 | 1,061 | 1,065 | -0.93% | 3,765,500 | 6728億7123万 | +2.11% | 8.23 | 0.52 |
11/16 | 1,088 | 1,090 | 1,071 | 1,075 | -1.65% | 3,998,700 | 6791億8927万 | +3.27% | 8.31 | 0.52 |
11/15 | 1,053 | 1,096 | 1,053 | 1,093 | +3.9% | 5,191,500 | 6905億6174万 | +5.5% | 8.45 | 0.53 |
11/12 | 1,043 | 1,052 | 1,030 | 1,052 | +1.15% | 3,139,700 | 6646億5778万 | +2.14% | 8.13 | 0.51 |
11/11 | 1,046 | 1,058 | 1,025 | 1,040 | +0.58% | 5,606,100 | 6570億7613万 | +1.56% | 8.04 | 0.5 |
11/10 | 1,006 | 1,037 | 1,005 | 1,034 | +2.07% | 5,029,000 | 6532億8531万 | +1.57% | 7.99 | 0.5 |
11/09 | 1,034 | 1,034 | 1,010 | 1,013 | -1.36% | 3,141,500 | 6400億1743万 | -0.2% | 7.83 | 0.49 |
11/08 | 1,038 | 1,042 | 1,025 | 1,027 | +0.2% | 2,480,900 | 6488億6268万 | +1.48% | 7.94 | 0.5 |
11/05 | 1,061 | 1,062 | 1,017 | 1,025 | -4.3% | 4,450,200 | 6475億9907万 | +1.59% | 7.92 | 0.5 |
11/04 | 1,020 | 1,072 | 1,016 | 1,071 | +3.58% | 5,221,500 | 6766億6206万 | +6.36% | 8.28 | 0.52 |
11/02 | 1,042 | 1,050 | 1,029 | 1,034 | -0.96% | 2,423,600 | 6532億8531万 | +2.99% | 7.99 | 0.5 |
11/01 | 1,044 | 1,046 | 1,034 | 1,044 | +2.45% | 2,581,000 | 6596億335万 | +4.09% | 8.07 | 0.51 |
10/29 | 1,026 | 1,031 | 1,012 | 1,019 | -0.39% | 2,496,400 | 6438億825万 | +1.9% | 7.87 | 0.49 |
10/28 | 1,019 | 1,029 | 1,010 | 1,023 | -1.06% | 3,406,700 | 6463億3547万 | +2.51% | 7.9 | 0.5 |
10/27 | 1,040 | 1,041 | 1,028 | 1,034 | -1.05% | 2,631,300 | 6532億8531万 | +4.02% | 7.99 | 0.5 |
10/26 | 1,048 | 1,055 | 1,040 | 1,045 | +1.26% | 2,241,300 | 6602億3515万 | +5.56% | 8.07 | 0.51 |
10/25 | 1,035 | 1,041 | 1,023 | 1,032 | -1.53% | 3,092,700 | 6520億2170万 | +4.56% | 7.97 | 0.5 |
10/22 | 1,051 | 1,060 | 1,040 | 1,048 | -0.47% | 2,966,700 | 6621億3056万 | +6.5% | 8.1 | 0.51 |
10/21 | 1,075 | 1,090 | 1,053 | 1,053 | -0.75% | 6,014,900 | 6652億8958万 | +7.45% | 8.14 | 0.51 |
10/20 | 1,054 | 1,072 | 1,048 | 1,061 | +1.53% | 2,941,800 | 6703億4402万 | +8.6% | 8.2 | 0.51 |
10/19 | 1,055 | 1,063 | 1,037 | 1,045 | -1.32% | 3,253,000 | 6602億3515万 | +7.4% | 8.07 | 0.51 |
10/18 | 1,057 | 1,077 | 1,054 | 1,059 | +1.53% | 3,641,500 | 6690億8041万 | +9.06% | 8.18 | 0.51 |
10/15 | 1,030 | 1,051 | 1,028 | 1,043 | +1.96% | 4,457,200 | 6589億7155万 | +7.86% | 8.06 | 0.51 |
10/14 | 1,011 | 1,023 | 997 | 1,023 | -0.58% | 5,094,500 | 6463億3547万 | +5.9% | 7.9 | 0.5 |
10/13 | 1,008 | 1,040 | 1,000 | 1,029 | +3.31% | 7,322,700 | 6501億2629万 | +6.74% | 7.95 | 0.5 |
10/12 | 961 | 1,002 | 959 | 996 | +3.75% | 6,634,100 | 6292億7676万 | +3.64% | 7.7 | 0.48 |
10/11 | 935 | 965 | 935 | 960 | +3.23% | 4,320,600 | 6065億3181万 | 0% | 7.42 | 0.46 |
10/08 | 925 | 951 | 923 | 930 | +2.2% | 4,918,100 | 5875億7770万 | -3.02% | 7.19 | 0.45 |
10/07 | 898 | 915 | 887 | 910 | +1.34% | 4,150,500 | 5749億4162万 | -5.21% | 7.03 | 0.44 |
10/06 | 941 | 942 | 888 | 898 | -5.07% | 7,026,900 | 5673億5997万 | -6.65% | 6.94 | 0.43 |
10/05 | 940 | 951 | 929 | 946 | -0.84% | 4,786,300 | 5976億8656万 | -1.87% | 7.31 | 0.46 |
10/04 | 952 | 967 | 946 | 954 | +1.17% | 3,757,200 | 6027億4099万 | -1.04% | 7.37 | 0.46 |
10/01 | 957 | 970 | 939 | 943 | -3.38% | 5,361,800 | 5957億9115万 | -2.08% | 7.29 | 0.46 |
09/30 | 1,004 | 1,005 | 974 | 976 | -2.79% | 5,880,300 | 6166億4068万 | +1.46% | 7.54 | 0.47 |
09/29 | 998 | 1,013 | 990 | 1,004 | +0.1% | 5,463,000 | 6343億3119万 | +4.58% | 7.76 | 0.49 |
09/28 | 990 | 1,009 | 981 | 1,003 | +2.87% | 5,109,600 | 6336億9939万 | +4.92% | 7.75 | 0.49 |
09/27 | 963 | 978 | 961 | 975 | +1.46% | 3,940,700 | 6160億887万 | +2.42% | 7.53 | 0.47 |
09/24 | 939 | 961 | 936 | 961 | +4% | 5,056,600 | 6071億6362万 | +0.95% | 7.43 | 0.47 |
09/22 | 932 | 935 | 920 | 924 | -1.18% | 3,175,900 | 5837億8687万 | -3.14% | 7.14 | 0.45 |