PBR
2021/08/30~2022/01/25
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 |
01/25 | 1,683 | 1,700 | 1,672 | 1,699 | +1.13% | 163,100 | 825億6075万 | +0.3% | 6.39 | 0.36 |
01/24 | 1,658 | 1,686 | 1,650 | 1,680 | +1.08% | 92,300 | 816億3747万 | -0.88% | 6.32 | 0.36 |
01/21 | 1,651 | 1,664 | 1,622 | 1,662 | -0.78% | 148,400 | 807億6278万 | -2.06% | 6.25 | 0.35 |
01/20 | 1,671 | 1,692 | 1,661 | 1,675 | +0.18% | 150,900 | 813億9450万 | -1.47% | 6.3 | 0.35 |
01/19 | 1,698 | 1,706 | 1,671 | 1,672 | -2.85% | 130,300 | 812億4872万 | -1.76% | 6.29 | 0.35 |
01/18 | 1,767 | 1,767 | 1,715 | 1,721 | -2.27% | 96,900 | 836億2981万 | +0.94% | 6.47 | 0.36 |
01/17 | 1,759 | 1,777 | 1,752 | 1,761 | +0.74% | 83,600 | 855億7356万 | +3.22% | 6.62 | 0.37 |
01/14 | 1,767 | 1,773 | 1,735 | 1,748 | -0.4% | 119,900 | 849億4185万 | +2.52% | 6.57 | 0.37 |
01/13 | 1,755 | 1,762 | 1,746 | 1,755 | +0.29% | 88,100 | 852億8200万 | +3.05% | 6.6 | 0.37 |
01/12 | 1,715 | 1,751 | 1,712 | 1,750 | +2.04% | 122,900 | 850億3903万 | +2.88% | 6.58 | 0.37 |
01/11 | 1,710 | 1,722 | 1,702 | 1,715 | -0.52% | 109,300 | 833億3825万 | +1.06% | 6.45 | 0.36 |
01/07 | 1,749 | 1,750 | 1,718 | 1,724 | -0.63% | 97,500 | 837億7560万 | +1.77% | 6.48 | 0.36 |
01/06 | 1,730 | 1,764 | 1,725 | 1,735 | -0.74% | 140,100 | 843億1013万 | +2.72% | 6.53 | 0.37 |
01/05 | 1,714 | 1,749 | 1,712 | 1,748 | +3.07% | 135,000 | 849億4185万 | +3.8% | 6.57 | 0.37 |
01/04 | 1,685 | 1,700 | 1,673 | 1,696 | +1.86% | 132,600 | 824億1497万 | +0.89% | 6.38 | 0.36 |
2021 |
12/30 | 1,665 | 1,673 | 1,656 | 1,665 | -0.72% | 91,100 | 809億857万 | -0.89% | 6.26 | 0.35 |
12/29 | 1,660 | 1,687 | 1,660 | 1,677 | +1.15% | 90,300 | 814億9169万 | -0.3% | 6.31 | 0.35 |
12/28 | 1,674 | 1,677 | 1,647 | 1,658 | +1.1% | 218,300 | 805億6841万 | -1.54% | 6.24 | 0.35 |
12/27 | 1,640 | 1,646 | 1,631 | 1,640 | -0.55% | 92,400 | 796億9372万 | -2.79% | 6.17 | 0.35 |
12/24 | 1,638 | 1,651 | 1,635 | 1,649 | 0% | 124,700 | 801億3107万 | -2.48% | 6.2 | 0.35 |
12/23 | 1,633 | 1,652 | 1,627 | 1,649 | +0.67% | 143,400 | 801億3107万 | -2.66% | 6.2 | 0.35 |
12/22 | 1,642 | 1,647 | 1,626 | 1,638 | -0.67% | 157,900 | 795億9653万 | -3.48% | 6.16 | 0.35 |
12/21 | 1,659 | 1,669 | 1,643 | 1,649 | -0.54% | 115,200 | 801億3107万 | -3.06% | 6.2 | 0.35 |
12/20 | 1,715 | 1,715 | 1,658 | 1,658 | -4.05% | 93,600 | 805億6841万 | -2.64% | 6.24 | 0.35 |
12/17 | 1,737 | 1,742 | 1,717 | 1,728 | -0.17% | 136,000 | 839億6997万 | +1.35% | 6.5 | 0.37 |
12/16 | 1,743 | 1,750 | 1,728 | 1,731 | +0.99% | 71,200 | 841億1575万 | +1.58% | 6.51 | 0.37 |
12/15 | 1,736 | 1,748 | 1,709 | 1,714 | -1.66% | 91,000 | 832億8966万 | +0.71% | 6.45 | 0.36 |
12/14 | 1,736 | 1,753 | 1,736 | 1,743 | +0.4% | 107,200 | 846億9888万 | +2.35% | 6.56 | 0.37 |
12/13 | 1,753 | 1,754 | 1,734 | 1,736 | -0.63% | 63,700 | 843億5872万 | +1.94% | 6.53 | 0.37 |
12/10 | 1,759 | 1,760 | 1,739 | 1,747 | +0.63% | 137,000 | 848億9325万 | +2.64% | 6.57 | 0.37 |
12/09 | 1,735 | 1,742 | 1,726 | 1,736 | +0.17% | 109,900 | 843億5872万 | +2.06% | 6.53 | 0.37 |
12/08 | 1,699 | 1,737 | 1,696 | 1,733 | +1.58% | 123,100 | 842億1294万 | +2% | 6.52 | 0.37 |
12/07 | 1,708 | 1,710 | 1,691 | 1,706 | +0.71% | 91,500 | 829億91万 | +0.53% | 6.42 | 0.36 |
12/06 | 1,672 | 1,702 | 1,672 | 1,694 | +1.93% | 111,600 | 823億1778万 | -0.18% | 6.37 | 0.36 |
12/03 | 1,642 | 1,666 | 1,640 | 1,662 | +1.84% | 98,600 | 807億6278万 | -2.12% | 6.25 | 0.35 |
12/02 | 1,609 | 1,649 | 1,594 | 1,632 | +1.3% | 178,600 | 793億497万 | -4% | 6.14 | 0.35 |
12/01 | 1,599 | 1,622 | 1,592 | 1,611 | +0.06% | 101,900 | 782億8450万 | -5.46% | 6.06 | 0.34 |
11/30 | 1,660 | 1,678 | 1,610 | 1,610 | -2.72% | 161,500 | 782億3591万 | -5.74% | 6.06 | 0.34 |
11/29 | 1,670 | 1,682 | 1,650 | 1,655 | -1.31% | 203,300 | 804億2263万 | -3.33% | 6.22 | 0.35 |
11/26 | 1,707 | 1,713 | 1,670 | 1,677 | -2.39% | 128,300 | 814億9169万 | -2.22% | 6.31 | 0.35 |
11/25 | 1,724 | 1,724 | 1,709 | 1,718 | -0.29% | 55,000 | 834億8403万 | 0% | 6.46 | 0.36 |
11/24 | 1,730 | 1,746 | 1,717 | 1,723 | -0.12% | 86,800 | 837億2700万 | +0.17% | 6.48 | 0.36 |
11/22 | 1,750 | 1,750 | 1,708 | 1,725 | -1.43% | 83,500 | 838億2419万 | +0.12% | 6.49 | 0.37 |
11/19 | 1,730 | 1,752 | 1,722 | 1,750 | +1.27% | 120,700 | 850億3903万 | +1.45% | 6.58 | 0.37 |
11/18 | 1,711 | 1,732 | 1,708 | 1,728 | +0.12% | 85,100 | 839億6997万 | +0.23% | 6.5 | 0.37 |
11/17 | 1,730 | 1,738 | 1,718 | 1,726 | +0.17% | 77,300 | 838億7278万 | +0.06% | 6.49 | 0.37 |
11/16 | 1,729 | 1,740 | 1,723 | 1,723 | +0.53% | 82,100 | 837億2700万 | -0.17% | 6.48 | 0.36 |
11/15 | 1,720 | 1,726 | 1,710 | 1,714 | +0.35% | 57,500 | 832億8966万 | -0.75% | 6.45 | 0.36 |
11/12 | 1,695 | 1,717 | 1,695 | 1,708 | +0.83% | 60,100 | 829億9810万 | -1.04% | 6.42 | 0.36 |
11/11 | 1,697 | 1,705 | 1,685 | 1,694 | -0.18% | 53,800 | 823億1778万 | -1.8% | 6.37 | 0.36 |
11/10 | 1,748 | 1,749 | 1,693 | 1,697 | -1.96% | 110,800 | 824億6356万 | -1.62% | 6.38 | 0.36 |
11/09 | 1,752 | 1,759 | 1,729 | 1,731 | -0.69% | 100,300 | 841億1575万 | +0.41% | 6.51 | 0.37 |
11/08 | 1,726 | 1,743 | 1,718 | 1,743 | +1.63% | 98,000 | 846億9888万 | +1.22% | 6.56 | 0.37 |
11/05 | 1,714 | 1,720 | 1,706 | 1,715 | -0.12% | 145,400 | 833億3825万 | -0.23% | 6.45 | 0.36 |
11/04 | 1,714 | 1,728 | 1,693 | 1,717 | +1.66% | 153,600 | 834億3544万 | -0.12% | 6.46 | 0.36 |
11/02 | 1,696 | 1,700 | 1,675 | 1,689 | +0.18% | 156,500 | 820億7482万 | -1.8% | 6.35 | 0.36 |
11/01 | 1,718 | 1,719 | 1,673 | 1,686 | -0.41% | 176,900 | 819億2903万 | -2.26% | 6.34 | 0.36 |
10/29 | 1,725 | 1,728 | 1,680 | 1,693 | -1.4% | 167,200 | 822億6919万 | -2.03% | 6.37 | 0.36 |
10/28 | 1,710 | 1,729 | 1,695 | 1,717 | +0.12% | 480,100 | 834億3544万 | -0.75% | 6.46 | 0.36 |
10/27 | 1,724 | 1,734 | 1,696 | 1,715 | -0.52% | 141,400 | 833億3825万 | -0.87% | 6.45 | 0.36 |
10/26 | 1,717 | 1,735 | 1,715 | 1,724 | +0.76% | 100,400 | 837億7560万 | -0.4% | 6.48 | 0.36 |
10/25 | 1,721 | 1,740 | 1,710 | 1,711 | -0.29% | 102,300 | 831億4388万 | -1.27% | 6.44 | 0.36 |
10/22 | 1,730 | 1,736 | 1,714 | 1,716 | -1.44% | 102,000 | 833億8685万 | -1.1% | 6.45 | 0.36 |
10/21 | 1,745 | 1,768 | 1,738 | 1,741 | -0.34% | 145,400 | 846億169万 | +0.23% | 6.55 | 0.37 |
10/20 | 1,782 | 1,792 | 1,747 | 1,747 | -1.41% | 114,800 | 848億9325万 | +0.52% | 6.57 | 0.37 |
10/19 | 1,802 | 1,802 | 1,766 | 1,772 | -1.72% | 102,200 | 861億810万 | +1.96% | 6.66 | 0.37 |
10/18 | 1,780 | 1,803 | 1,777 | 1,803 | +2.44% | 186,800 | 876億1450万 | +3.8% | 6.78 | 0.38 |
10/15 | 1,740 | 1,760 | 1,736 | 1,760 | +1.21% | 104,200 | 855億2497万 | +1.5% | 6.62 | 0.37 |
10/14 | 1,744 | 1,744 | 1,722 | 1,739 | -0.29% | 80,400 | 845億450万 | +0.35% | 6.54 | 0.37 |
10/13 | 1,745 | 1,754 | 1,722 | 1,744 | -0.34% | 145,300 | 847億4747万 | +0.63% | 6.56 | 0.37 |
10/12 | 1,736 | 1,750 | 1,732 | 1,750 | +0.4% | 91,000 | 850億3903万 | +0.98% | 6.58 | 0.37 |
10/11 | 1,719 | 1,743 | 1,718 | 1,743 | +2.65% | 100,500 | 846億9888万 | +0.64% | 6.56 | 0.37 |
10/08 | 1,710 | 1,722 | 1,697 | 1,698 | +1.43% | 141,000 | 825億1216万 | -1.79% | 6.39 | 0.36 |
10/07 | 1,692 | 1,700 | 1,674 | 1,674 | -1.3% | 106,900 | 813億4591万 | -3.18% | 6.3 | 0.35 |
10/06 | 1,684 | 1,709 | 1,680 | 1,696 | +1.56% | 130,300 | 824億1497万 | -1.91% | 6.38 | 0.36 |
10/05 | 1,672 | 1,685 | 1,665 | 1,670 | -0.6% | 141,600 | 811億5153万 | -3.3% | 6.28 | 0.35 |
10/04 | 1,688 | 1,695 | 1,669 | 1,680 | +0.42% | 118,700 | 816億3747万 | -2.67% | 6.32 | 0.36 |
10/01 | 1,700 | 1,702 | 1,665 | 1,673 | -2.34% | 207,000 | 812億9732万 | -2.9% | 6.29 | 0.35 |
09/30 | 1,748 | 1,748 | 1,707 | 1,713 | -2.17% | 155,100 | 832億4106万 | -0.46% | 6.44 | 0.36 |
09/29 | 1,741 | 1,755 | 1,731 | 1,751 | -2.99% | 252,100 | 850億8763万 | +1.98% | 6.59 | 0.37 |
09/28 | 1,776 | 1,807 | 1,759 | 1,805 | +2.67% | 383,600 | 877億1169万 | +5.49% | 6.79 | 0.38 |
09/27 | 1,750 | 1,763 | 1,749 | 1,758 | +1.03% | 147,200 | 854億2778万 | +3.29% | 6.61 | 0.37 |
09/24 | 1,752 | 1,752 | 1,733 | 1,740 | +1.1% | 213,700 | 845億5310万 | +2.53% | 6.54 | 0.37 |
09/22 | 1,748 | 1,753 | 1,721 | 1,721 | -1.66% | 188,500 | 836億2981万 | +1.47% | 6.47 | 0.36 |
09/21 | 1,740 | 1,759 | 1,726 | 1,750 | -0.57% | 258,200 | 850億3903万 | +3.31% | 6.58 | 0.37 |
09/17 | 1,770 | 1,773 | 1,755 | 1,760 | -0.23% | 233,600 | 855億2497万 | +4.02% | 6.62 | 0.37 |
09/16 | 1,773 | 1,790 | 1,757 | 1,764 | 0% | 226,800 | 857億1935万 | +4.44% | 6.63 | 0.37 |
09/15 | 1,750 | 1,773 | 1,749 | 1,764 | -0.11% | 188,900 | 857億1935万 | +4.56% | 6.63 | 0.37 |
09/14 | 1,759 | 1,773 | 1,756 | 1,766 | +0.68% | 200,300 | 858億1653万 | +4.81% | 6.64 | 0.37 |
09/13 | 1,740 | 1,754 | 1,736 | 1,754 | +0.52% | 166,600 | 852億3341万 | +4.34% | 6.6 | 0.37 |
09/10 | 1,732 | 1,747 | 1,732 | 1,745 | +1.1% | 166,500 | 847億9606万 | +3.93% | 6.56 | 0.37 |
09/09 | 1,738 | 1,745 | 1,718 | 1,726 | -1.26% | 160,700 | 838億7278万 | +2.98% | 6.49 | 0.37 |
09/08 | 1,742 | 1,752 | 1,736 | 1,748 | +0.58% | 156,400 | 849億4185万 | +4.36% | 6.57 | 0.37 |
09/07 | 1,739 | 1,748 | 1,731 | 1,738 | -0.06% | 142,900 | 844億5591万 | +3.89% | 6.54 | 0.37 |
09/06 | 1,739 | 1,739 | 1,719 | 1,739 | +1.46% | 146,500 | 845億450万 | +4.01% | 6.54 | 0.37 |
09/03 | 1,696 | 1,723 | 1,693 | 1,714 | +1.78% | 162,100 | 832億8966万 | +2.76% | 6.45 | 0.36 |
09/02 | 1,688 | 1,693 | 1,680 | 1,684 | -0.24% | 137,700 | 818億3185万 | +1.02% | 6.33 | 0.36 |
09/01 | 1,668 | 1,690 | 1,666 | 1,688 | +1.26% | 122,100 | 820億2622万 | +1.08% | 6.35 | 0.36 |
08/31 | 1,652 | 1,675 | 1,649 | 1,667 | +0.24% | 172,400 | 810億575万 | -0.24% | 6.27 | 0.35 |
08/30 | 1,650 | 1,667 | 1,648 | 1,663 | +2.21% | 161,000 | 808億1138万 | -0.6% | 6.25 | 0.35 |