PBR
2022/05/27~2022/10/20
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 |
10/20 | 959 | 965 | 952 | 964 | -0.82% | 4,138,500 | 6090億5903万 | -7.84% | 4.25 | 0.42 |
10/19 | 966 | 980 | 962 | 972 | +0.1% | 4,118,300 | 6141億1346万 | -8.04% | 4.29 | 0.43 |
10/18 | 981 | 984 | 962 | 971 | +0.1% | 5,273,800 | 6134億8166万 | -9% | 4.28 | 0.43 |
10/17 | 947 | 979 | 947 | 970 | +0.83% | 5,010,400 | 6128億4985万 | -9.94% | 4.28 | 0.42 |
10/14 | 963 | 971 | 947 | 962 | +2.89% | 7,093,600 | 6077億9542万 | -11.42% | 4.24 | 0.42 |
10/13 | 931 | 942 | 929 | 935 | +1.08% | 4,922,100 | 5907億3672万 | -14.61% | 4.13 | 0.41 |
10/12 | 929 | 941 | 924 | 925 | -1.49% | 5,454,900 | 5844億1868万 | -16.29% | 4.08 | 0.4 |
10/11 | 944 | 963 | 931 | 939 | -2.09% | 7,484,200 | 5932億6393万 | -15.86% | 4.14 | 0.41 |
10/07 | 964 | 971 | 948 | 959 | -2.04% | 8,647,300 | 6059億1万 | -14.91% | 4.23 | 0.42 |
10/06 | 976 | 993 | 975 | 979 | +0.72% | 5,793,700 | 6185億3609万 | -13.97% | 4.32 | 0.43 |
10/05 | 1,001 | 1,005 | 971 | 972 | -1.42% | 6,157,100 | 6141億1346万 | -15.33% | 4.29 | 0.43 |
10/04 | 994 | 1,009 | 984 | 986 | +0.61% | 6,301,500 | 6229億5872万 | -14.85% | 4.35 | 0.43 |
10/03 | 953 | 983 | 947 | 980 | +2.51% | 8,735,200 | 6191億6789万 | -16.02% | 4.32 | 0.43 |
09/30 | 1,018 | 1,022 | 945 | 956 | -8.17% | 12,550,400 | 6040億460万 | -18.78% | 4.22 | 0.42 |
09/29 | 1,093 | 1,096 | 1,035 | 1,041 | -3.52% | 6,427,400 | 6577億794万 | -12.37% | 4.59 | 0.46 |
09/28 | 1,101 | 1,105 | 1,060 | 1,079 | -3.4% | 5,432,400 | 6817億1649万 | -9.71% | 4.76 | 0.47 |
09/27 | 1,135 | 1,145 | 1,113 | 1,117 | -0.45% | 4,329,800 | 7057億2504万 | -7.07% | 4.93 | 0.49 |
09/26 | 1,154 | 1,159 | 1,115 | 1,122 | -5.56% | 5,404,600 | 7088億8406万 | -7.04% | 4.95 | 0.49 |
09/22 | 1,162 | 1,193 | 1,161 | 1,188 | +1.54% | 3,807,900 | 7505億8312万 | -1.98% | 5.24 | 0.52 |
09/21 | 1,201 | 1,201 | 1,170 | 1,170 | -2.99% | 4,482,800 | 7392億1065万 | -3.62% | 5.16 | 0.51 |
09/20 | 1,206 | 1,220 | 1,203 | 1,206 | +1.17% | 2,408,000 | 7619億5559万 | -0.9% | 5.32 | 0.53 |
09/16 | 1,195 | 1,202 | 1,185 | 1,192 | -0.08% | 4,426,200 | 7531億1034万 | -2.21% | 5.26 | 0.52 |
09/15 | 1,185 | 1,196 | 1,180 | 1,193 | +0.68% | 2,468,900 | 7537億4214万 | -2.29% | 5.26 | 0.52 |
09/14 | 1,177 | 1,208 | 1,175 | 1,185 | -0.34% | 4,822,200 | 7486億8771万 | -3.19% | 5.23 | 0.52 |
09/13 | 1,228 | 1,228 | 1,189 | 1,189 | -3.8% | 5,391,400 | 7512億1493万 | -2.78% | 5.25 | 0.52 |
09/12 | 1,228 | 1,241 | 1,222 | 1,236 | +1.9% | 3,711,600 | 7809億971万 | +1.15% | 5.45 | 0.54 |
09/09 | 1,220 | 1,228 | 1,208 | 1,213 | -0.9% | 3,812,500 | 7663億7822万 | -0.41% | 5.35 | 0.53 |
09/08 | 1,213 | 1,228 | 1,206 | 1,224 | +0.91% | 3,954,900 | 7733億2807万 | +0.66% | 5.4 | 0.54 |
09/07 | 1,183 | 1,215 | 1,183 | 1,213 | +2.45% | 4,498,600 | 7663億7822万 | +0.08% | 5.35 | 0.53 |
09/06 | 1,178 | 1,191 | 1,162 | 1,184 | +0.25% | 2,919,900 | 7480億5591万 | -2.07% | 5.22 | 0.52 |
09/05 | 1,199 | 1,201 | 1,174 | 1,181 | -1.58% | 3,143,600 | 7461億6049万 | -2.24% | 5.21 | 0.52 |
09/02 | 1,208 | 1,218 | 1,195 | 1,200 | -0.99% | 3,920,800 | 7581億6477万 | -0.5% | 5.29 | 0.53 |
09/01 | 1,221 | 1,221 | 1,206 | 1,212 | -1.54% | 3,922,500 | 7657億4642万 | +0.66% | 5.35 | 0.53 |
08/31 | 1,204 | 1,254 | 1,202 | 1,231 | +0.24% | 6,879,500 | 7777億5069万 | +2.5% | 5.43 | 0.54 |
08/30 | 1,242 | 1,247 | 1,221 | 1,228 | +0.16% | 3,537,600 | 7758億5528万 | +2.59% | 5.42 | 0.54 |
08/29 | 1,201 | 1,230 | 1,201 | 1,226 | +0.99% | 3,564,100 | 7745億9167万 | +2.85% | 5.41 | 0.54 |
08/26 | 1,224 | 1,230 | 1,211 | 1,214 | -0.9% | 3,503,600 | 7670億1003万 | +2.19% | 5.36 | 0.53 |
08/25 | 1,225 | 1,234 | 1,220 | 1,225 | +0.25% | 3,404,000 | 7739億5987万 | +3.46% | 5.41 | 0.54 |
08/24 | 1,232 | 1,236 | 1,222 | 1,222 | -0.24% | 3,689,600 | 7720億6446万 | +3.56% | 5.39 | 0.53 |
08/23 | 1,232 | 1,236 | 1,224 | 1,225 | -2% | 2,828,000 | 7739億5987万 | +4.26% | 5.41 | 0.54 |
08/22 | 1,247 | 1,257 | 1,231 | 1,250 | +0.08% | 3,269,400 | 7897億5497万 | +7.02% | 5.52 | 0.55 |
08/19 | 1,239 | 1,258 | 1,232 | 1,249 | +0.73% | 3,735,700 | 7891億2316万 | +7.67% | 5.51 | 0.55 |
08/18 | 1,256 | 1,258 | 1,237 | 1,240 | -1.12% | 3,371,700 | 7834億3693万 | +7.64% | 5.47 | 0.54 |
08/17 | 1,235 | 1,257 | 1,233 | 1,254 | +2.2% | 5,577,000 | 7922億8218万 | +9.71% | 5.53 | 0.55 |
08/16 | 1,235 | 1,235 | 1,209 | 1,227 | -1.84% | 5,386,500 | 7752億2348万 | +8.11% | 5.41 | 0.54 |
08/15 | 1,246 | 1,269 | 1,245 | 1,250 | -1.11% | 4,488,700 | 7897億5497万 | +10.91% | 5.52 | 0.55 |
08/12 | 1,255 | 1,270 | 1,232 | 1,264 | +1.04% | 7,040,300 | 7986億22万 | +13.16% | 5.58 | 0.55 |
08/10 | 1,200 | 1,253 | 1,157 | 1,251 | +7.38% | 13,098,900 | 7903億8677万 | +13.01% | 5.52 | 0.55 |
08/09 | 1,160 | 1,168 | 1,152 | 1,165 | +0.09% | 3,323,400 | 7360億5163万 | +6.01% | 5.14 | 0.51 |
08/08 | 1,115 | 1,164 | 1,114 | 1,164 | +1.66% | 6,553,100 | 7354億1983万 | +6.4% | 5.14 | 0.51 |
08/05 | 1,131 | 1,150 | 1,123 | 1,145 | -0.26% | 3,419,000 | 7234億1555万 | +5.14% | 5.05 | 0.5 |
08/04 | 1,153 | 1,157 | 1,139 | 1,148 | +0.88% | 3,344,600 | 7253億1096万 | +5.51% | 5.07 | 0.5 |
08/03 | 1,142 | 1,152 | 1,126 | 1,138 | -0.52% | 5,137,300 | 7189億9292万 | +4.69% | 5.02 | 0.5 |
08/02 | 1,137 | 1,149 | 1,131 | 1,144 | -0.52% | 2,703,600 | 7227億8375万 | +5.24% | 5.05 | 0.5 |
08/01 | 1,124 | 1,151 | 1,123 | 1,150 | +3.05% | 4,301,500 | 7265億7457万 | +5.89% | 5.07 | 0.5 |
07/29 | 1,147 | 1,148 | 1,104 | 1,116 | -3.13% | 6,098,400 | 7050億9324万 | +2.95% | 4.92 | 0.49 |
07/28 | 1,135 | 1,173 | 1,126 | 1,152 | +1.41% | 6,604,400 | 7278億3818万 | +6.18% | 5.08 | 0.5 |
07/27 | 1,126 | 1,139 | 1,114 | 1,136 | +0.44% | 3,956,600 | 7177億2932万 | +4.7% | 5.01 | 0.5 |
07/26 | 1,138 | 1,147 | 1,127 | 1,131 | +1.07% | 3,268,500 | 7145億7030万 | +4.34% | 4.99 | 0.5 |
07/25 | 1,100 | 1,131 | 1,095 | 1,119 | +0.18% | 3,337,800 | 7069億8865万 | +3.32% | 4.94 | 0.49 |
07/22 | 1,117 | 1,124 | 1,108 | 1,117 | -0.27% | 3,806,400 | 7057億2504万 | +3.23% | 4.93 | 0.49 |
07/21 | 1,106 | 1,125 | 1,103 | 1,120 | +0.36% | 3,092,300 | 7076億2045万 | +3.42% | 4.94 | 0.49 |
07/20 | 1,110 | 1,116 | 1,096 | 1,116 | +1.92% | 4,973,500 | 7050億9324万 | +3.05% | 4.92 | 0.49 |
07/19 | 1,074 | 1,096 | 1,072 | 1,095 | +4.29% | 6,103,400 | 6918億2535万 | +1.11% | 4.83 | 0.48 |
07/15 | 1,069 | 1,069 | 1,036 | 1,050 | -1.22% | 3,776,600 | 6633億9417万 | -3.23% | 4.63 | 0.46 |
07/14 | 1,038 | 1,069 | 1,035 | 1,063 | +2.21% | 4,121,600 | 6716億762万 | -2.48% | 4.69 | 0.47 |
07/13 | 1,048 | 1,060 | 1,032 | 1,040 | +1.07% | 4,589,300 | 6570億7613万 | -5.02% | 4.59 | 0.46 |
07/12 | 1,060 | 1,062 | 1,026 | 1,029 | -1.25% | 4,265,900 | 6501億2629万 | -6.45% | 4.54 | 0.45 |
07/11 | 1,056 | 1,059 | 1,041 | 1,042 | +2.16% | 3,429,100 | 6583億3974万 | -5.79% | 4.6 | 0.46 |
07/08 | 1,026 | 1,039 | 1,019 | 1,020 | +0.99% | 4,418,600 | 6444億4005万 | -8.03% | 4.5 | 0.45 |
07/07 | 1,017 | 1,029 | 991 | 1,010 | +0.8% | 4,584,300 | 6381億2201万 | -9.25% | 4.46 | 0.44 |
07/06 | 1,024 | 1,029 | 989 | 1,002 | -4.66% | 7,691,000 | 6330億6758万 | -10.3% | 4.42 | 0.44 |
07/05 | 1,061 | 1,061 | 1,042 | 1,051 | +0.19% | 3,606,600 | 6640億2598万 | -6.24% | 4.64 | 0.46 |
07/04 | 1,064 | 1,071 | 1,040 | 1,049 | +0.19% | 3,354,800 | 6627億6237万 | -6.51% | 4.63 | 0.46 |
07/01 | 1,095 | 1,099 | 1,044 | 1,047 | -5.68% | 6,854,200 | 6614億9876万 | -6.85% | 4.62 | 0.46 |
06/30 | 1,117 | 1,128 | 1,109 | 1,110 | -0.54% | 4,533,800 | 7013億241万 | -1.42% | 4.9 | 0.49 |
06/29 | 1,158 | 1,168 | 1,115 | 1,116 | -2.62% | 5,676,900 | 7050億9324万 | -0.89% | 4.92 | 0.49 |
06/28 | 1,126 | 1,152 | 1,124 | 1,146 | +2.78% | 4,233,100 | 7240億4735万 | +1.78% | 5.06 | 0.5 |
06/27 | 1,130 | 1,133 | 1,106 | 1,115 | +0.36% | 3,022,500 | 7044億6143万 | -0.89% | 4.92 | 0.49 |
06/24 | 1,126 | 1,130 | 1,101 | 1,111 | -2.63% | 4,880,100 | 7019億3422万 | -1.16% | 4.9 | 0.49 |
06/23 | 1,132 | 1,167 | 1,128 | 1,141 | -1.21% | 4,681,900 | 7208億8834万 | +1.51% | 5.03 | 0.5 |
06/22 | 1,139 | 1,165 | 1,137 | 1,155 | +4.05% | 6,551,100 | 7297億3359万 | +2.76% | 5.1 | 0.51 |
06/21 | 1,116 | 1,117 | 1,092 | 1,110 | +0.91% | 4,085,900 | 7013億241万 | -1.07% | 4.9 | 0.49 |
06/20 | 1,121 | 1,125 | 1,087 | 1,100 | -0.36% | 3,981,500 | 6949億8437万 | -1.87% | 4.85 | 0.48 |
06/17 | 1,093 | 1,116 | 1,078 | 1,104 | -2.65% | 5,962,200 | 6975億1159万 | -1.43% | 4.87 | 0.48 |
06/16 | 1,126 | 1,146 | 1,119 | 1,134 | +2.44% | 4,187,300 | 7164億6571万 | +1.61% | 5 | 0.5 |
06/15 | 1,133 | 1,138 | 1,106 | 1,107 | -2.21% | 3,416,100 | 6994億700万 | -0.27% | 4.88 | 0.48 |
06/14 | 1,110 | 1,135 | 1,105 | 1,132 | -1.22% | 4,079,700 | 7152億210万 | +2.63% | 4.99 | 0.5 |
06/13 | 1,141 | 1,152 | 1,133 | 1,146 | -2.39% | 4,726,800 | 7240億4735万 | +4.56% | 5.06 | 0.5 |
06/10 | 1,180 | 1,190 | 1,167 | 1,174 | -0.93% | 4,575,200 | 7417億3787万 | +7.81% | 5.18 | 0.51 |
06/09 | 1,180 | 1,203 | 1,178 | 1,185 | +1.28% | 5,129,300 | 7486億8771万 | +9.62% | 5.23 | 0.52 |
06/08 | 1,167 | 1,184 | 1,163 | 1,170 | -0.26% | 6,573,000 | 7392億1065万 | +9.24% | 5.16 | 0.51 |
06/07 | 1,148 | 1,184 | 1,141 | 1,173 | +4.17% | 6,687,600 | 7411億606万 | +10.56% | 5.18 | 0.51 |
06/06 | 1,101 | 1,127 | 1,099 | 1,126 | +1.9% | 3,903,500 | 7114億1128万 | +7.24% | 4.97 | 0.49 |
06/03 | 1,106 | 1,107 | 1,086 | 1,105 | -0.09% | 3,901,200 | 6981億4339万 | +6.15% | 4.88 | 0.48 |
06/02 | 1,105 | 1,118 | 1,092 | 1,106 | +0.27% | 5,269,200 | 6987億7520万 | +7.07% | 4.88 | 0.48 |
06/01 | 1,096 | 1,104 | 1,078 | 1,103 | +1.29% | 9,772,300 | 6968億7978万 | +7.61% | 4.87 | 0.48 |
05/31 | 1,086 | 1,103 | 1,078 | 1,089 | -0.46% | 11,937,900 | 6880億3453万 | +6.87% | 4.81 | 0.48 |
05/30 | 1,114 | 1,121 | 1,093 | 1,094 | -1% | 4,355,400 | 6911億9355万 | +8% | 4.83 | 0.48 |
05/27 | 1,116 | 1,116 | 1,101 | 1,105 | +0.36% | 3,835,000 | 6981億4339万 | +9.73% | 4.88 | 0.48 |