PBR
2021/12/07～2022/07/01
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 |
| 07/01 | 370 | 370 | 350 | 363 | -1.89% | 1,100 | 14億9229万 | +0.28% | 23.43 | 0.88 |
| 06/27 | 370 | 370 | 370 | 370 | -1.07% | 400 | 15億2107万 | +2.78% | 23.88 | 0.89 |
| 06/24 | 369 | 374 | 366 | 374 | -0.8% | 700 | 15億3751万 | +4.47% | 24.14 | 0.9 |
| 06/23 | 378 | 378 | 377 | 377 | +0.8% | 200 | 15億4984万 | +5.9% | 24.33 | 0.91 |
| 06/22 | 366 | 374 | 366 | 374 | -2.09% | 1,800 | 15億3751万 | +5.65% | 24.14 | 0.9 |
| 06/21 | 379 | 382 | 370 | 382 | -1.29% | 7,200 | 15億7040万 | +8.52% | 24.66 | 0.92 |
| 06/20 | 390 | 410 | 367 | 387 | +10.57% | 5,900 | 15億9095万 | +10.57% | 24.98 | 0.94 |
| 06/17 | 350 | 350 | 350 | 350 | +1.16% | 100 | 14億3885万 | +0.86% | 22.59 | 0.85 |
| 06/14 | 348 | 348 | 346 | 346 | -3.89% | 400 | 14億2240万 | -0.29% | 22.33 | 0.84 |
| 06/13 | 360 | 360 | 360 | 360 | 0% | 100 | 14億7996万 | +4.05% | 23.24 | 0.87 |
| 06/07 | 352 | 360 | 352 | 360 | 0% | 1,000 | 14億7996万 | +4.65% | 23.24 | 0.87 |
| 05/30 | 346 | 360 | 346 | 360 | -0.55% | 200 | 14億7996万 | +4.96% | 23.24 | 0.87 |
| 05/27 | 362 | 362 | 362 | 362 | 0% | 100 | 14億8818万 | +5.85% | 23.37 | 0.88 |
| 05/26 | 362 | 362 | 362 | 362 | +0.56% | 600 | 14億8818万 | +6.16% | 23.37 | 0.88 |
| 05/25 | 340 | 360 | 340 | 360 | +1.12% | 1,000 | 14億7996万 | +5.88% | 23.24 | 0.87 |
| 05/24 | 353 | 356 | 350 | 356 | -3.52% | 600 | 14億6351万 | +5.33% | 22.98 | 0.86 |
| 05/16 | 353 | 369 | 353 | 369 | 0% | 800 | 15億1695万 | +9.5% | 23.82 | 0.89 |
| 05/13 | 369 | 369 | 369 | 369 | +0.54% | 100 | 15億1695万 | +10.15% | 23.82 | 0.89 |
| 05/12 | 351 | 367 | 351 | 367 | 0% | 500 | 15億873万 | +9.88% | 23.69 | 0.89 |
| 05/10 | 355 | 367 | 355 | 367 | -1.08% | 300 | 15億873万 | +10.54% | 23.69 | 0.89 |
| 05/06 | 364 | 380 | 348 | 371 | +1.64% | 2,200 | 15億2518万 | +12.08% | 23.95 | 0.9 |
| 05/02 | 331 | 365 | 331 | 365 | +2.82% | 1,900 | 15億51万 | +10.94% | 23.56 | 0.88 |
| 04/28 | 355 | 355 | 355 | 355 | +10.59% | 800 | 14億5940万 | +8.23% | 22.91 | 0.86 |
| 04/26 | 324 | 324 | 315 | 321 | -0.31% | 1,500 | 13億1963万 | -1.83% | 20.72 | 0.78 |
| 04/25 | 322 | 322 | 322 | 322 | 0% | 100 | 13億2374万 | -1.83% | 20.78 | 0.78 |
| 04/20 | 322 | 322 | 322 | 322 | +0.94% | 200 | 13億2374万 | -1.83% | 20.78 | 0.78 |
| 04/19 | 318 | 319 | 318 | 319 | -2.15% | 600 | 13億1140万 | -3.04% | 20.59 | 0.77 |
| 04/14 | 318 | 326 | 318 | 326 | 0% | 400 | 13億4018万 | -1.21% | 21.04 | 0.79 |
| 04/13 | 314 | 326 | 314 | 326 | +3.49% | 600 | 13億4018万 | -1.51% | 21.04 | 0.79 |
| 04/12 | 329 | 329 | 315 | 315 | -3.08% | 1,600 | 12億9496万 | -4.83% | 20.33 | 0.76 |
| 04/07 | 324 | 331 | 324 | 325 | -1.52% | 300 | 13億3607万 | -2.11% | 20.98 | 0.79 |
| 04/06 | 330 | 330 | 330 | 330 | 0% | 100 | 13億5663万 | -0.6% | 21.3 | 0.8 |
| 04/05 | 329 | 330 | 329 | 330 | +2.48% | 400 | 13億5663万 | -0.6% | 21.3 | 0.8 |
| 04/04 | 322 | 322 | 322 | 322 | -2.42% | 900 | 13億2374万 | -3.3% | 20.78 | 0.78 |
| 03/30 | 324 | 330 | 324 | 330 | -0.9% | 35,800 | 13億5663万 | -1.2% | 21.05 | 0.82 |
| 03/29 | 326 | 333 | 326 | 333 | -0.3% | 35,300 | 13億6896万 | -0.6% | 21.24 | 0.83 |
| 03/28 | 333 | 334 | 333 | 334 | +1.52% | 700 | 13億7307万 | -0.3% | 21.31 | 0.83 |
| 03/25 | 329 | 329 | 326 | 329 | +0.61% | 400 | 13億5251万 | -2.08% | 20.99 | 0.82 |
| 03/24 | 327 | 327 | 327 | 327 | +0.93% | 100 | 13億4429万 | -2.97% | 20.86 | 0.82 |
| 03/23 | 325 | 326 | 324 | 324 | -0.31% | 1,700 | 13億3196万 | -4.14% | 20.67 | 0.81 |
| 03/22 | 325 | 325 | 324 | 325 | 0% | 1,200 | 13億3607万 | -4.13% | 20.73 | 0.81 |
| 03/18 | 333 | 333 | 325 | 325 | -1.22% | 10,000 | 13億3607万 | -4.41% | 20.73 | 0.81 |
| 03/17 | 335 | 335 | 328 | 329 | -1.79% | 1,400 | 13億5251万 | -3.52% | 20.99 | 0.82 |
| 03/16 | 335 | 335 | 335 | 335 | +2.13% | 1,200 | 13億7718万 | -2.33% | 21.37 | 0.84 |
| 03/15 | 330 | 330 | 328 | 328 | -0.3% | 7,200 | 13億4840万 | -4.65% | 20.93 | 0.82 |
| 03/14 | 329 | 329 | 329 | 329 | +0.3% | 2,200 | 13億5251万 | -4.91% | 20.99 | 0.82 |
| 03/10 | 341 | 341 | 328 | 328 | -3.81% | 4,200 | 13億4840万 | -5.75% | 20.93 | 0.82 |
| 03/09 | 339 | 342 | 337 | 341 | +0.89% | 1,600 | 14億185万 | -2.57% | 21.76 | 0.85 |
| 03/08 | 340 | 340 | 332 | 338 | -1.17% | 300 | 13億8951万 | -3.7% | 21.56 | 0.84 |
| 03/07 | 342 | 342 | 342 | 342 | +0.59% | 100 | 14億596万 | -3.12% | 21.82 | 0.85 |
| 03/02 | 340 | 340 | 340 | 340 | 0% | 100 | 13億9774万 | -3.95% | 21.69 | 0.85 |
| 03/01 | 340 | 340 | 340 | 340 | -0.58% | 200 | 13億9774万 | -4.49% | 21.69 | 0.85 |
| 02/28 | 342 | 342 | 342 | 342 | +1.18% | 500 | 14億596万 | -4.47% | 21.82 | 0.85 |
| 02/25 | 338 | 338 | 338 | 338 | +2.11% | 100 | 13億8951万 | -6.11% | 21.56 | 0.84 |
| 02/21 | 323 | 331 | 323 | 331 | +0.3% | 1,900 | 13億6074万 | -8.56% | 21.12 | 0.83 |
| 02/18 | 335 | 336 | 330 | 330 | -2.94% | 1,100 | 13億5663万 | -9.59% | 21.05 | 0.82 |
| 02/17 | 340 | 340 | 340 | 340 | -1.16% | 800 | 13億9774万 | -7.61% | 21.69 | 0.85 |
| 02/16 | 346 | 349 | 344 | 344 | -0.58% | 900 | 14億1418万 | -7.28% | 21.95 | 0.86 |
| 02/15 | 346 | 346 | 346 | 346 | -0.57% | 500 | 14億2240万 | -7.24% | 22.07 | 0.86 |
| 02/09 | 350 | 350 | 348 | 348 | 0% | 300 | 14億3062万 | -7.2% | 22.2 | 0.87 |
| 02/08 | 348 | 348 | 348 | 348 | 0% | 100 | 14億3062万 | -7.94% | 22.2 | 0.87 |
| 02/04 | 348 | 348 | 348 | 348 | -0.29% | 100 | 14億3062万 | -8.42% | 22.2 | 0.87 |
| 02/03 | 350 | 350 | 347 | 349 | -0.29% | 1,500 | 14億3473万 | -8.64% | 22.27 | 0.87 |
| 02/02 | 356 | 356 | 350 | 350 | -1.41% | 1,500 | 14億3885万 | -8.85% | 22.33 | 0.87 |
| 02/01 | 358 | 358 | 355 | 355 | -2.2% | 1,500 | 14億5940万 | -8.03% | 22.65 | 0.89 |
| 01/31 | 351 | 363 | 351 | 363 | +2.25% | 1,600 | 14億9229万 | -6.2% | 23.16 | 0.91 |
| 01/28 | 356 | 356 | 355 | 355 | -0.56% | 2,100 | 14億5940万 | -8.51% | 22.65 | 0.89 |
| 01/27 | 368 | 368 | 354 | 357 | -4.8% | 18,900 | 14億6762万 | -8.46% | 22.78 | 0.89 |
| 01/26 | 375 | 375 | 375 | 375 | 0% | 400 | 15億4162万 | -4.09% | 23.92 | 0.94 |
| 01/25 | 377 | 380 | 365 | 375 | -0.27% | 4,600 | 15億4162万 | -4.09% | 23.92 | 0.94 |
| 01/24 | 370 | 376 | 370 | 376 | -0.27% | 600 | 15億4573万 | -4.08% | 23.99 | 0.94 |
| 01/21 | 371 | 377 | 371 | 377 | -0.53% | 200 | 15億4984万 | -3.83% | 24.05 | 0.94 |
| 01/20 | 374 | 379 | 371 | 379 | +1.34% | 1,800 | 15億5806万 | -3.56% | 24.18 | 0.95 |
| 01/19 | 375 | 375 | 366 | 374 | +0.54% | 900 | 15億3751万 | -5.08% | 23.86 | 0.93 |
| 01/18 | 379 | 380 | 372 | 372 | -2.11% | 300 | 15億2929万 | -5.82% | 23.73 | 0.93 |
| 01/17 | 380 | 380 | 372 | 380 | -3.31% | 5,400 | 15億6218万 | -4.04% | 24.24 | 0.95 |
| 01/14 | 390 | 393 | 385 | 393 | +0.51% | 1,900 | 16億1562万 | -0.76% | 25.07 | 0.98 |
| 01/13 | 399 | 399 | 391 | 391 | -1.76% | 500 | 16億740万 | -1.26% | 24.95 | 0.98 |
| 01/12 | 404 | 404 | 395 | 398 | 0% | 500 | 16億3617万 | +0.51% | 25.39 | 0.99 |
| 01/11 | 400 | 400 | 398 | 398 | -2.45% | 1,000 | 16億3617万 | +0.51% | 25.39 | 0.99 |
| 01/07 | 396 | 408 | 395 | 408 | +0.99% | 18,700 | 16億7728万 | +3.29% | 26.03 | 1.02 |
| 01/06 | 396 | 404 | 396 | 404 | +0.25% | 200 | 16億6084万 | +2.54% | 25.77 | 1.01 |
| 01/05 | 403 | 403 | 403 | 403 | -0.25% | 200 | 16億5673万 | +2.81% | 25.71 | 1.01 |
| 2021 |
| 12/30 | 406 | 406 | 404 | 404 | -0.74% | 200 | 16億6084万 | +3.59% | 25.77 | 1.01 |
| 12/29 | 399 | 407 | 399 | 407 | +1.75% | 1,300 | 16億7317万 | +4.9% | 25.97 | 1.02 |
| 12/27 | 400 | 400 | 400 | 400 | +0.25% | 2,600 | 16億4440万 | +3.63% | 25.52 | 1 |
| 12/24 | 392 | 400 | 390 | 399 | -0.25% | 3,400 | 16億4028万 | +3.64% | 25.46 | 1 |
| 12/23 | 400 | 400 | 390 | 400 | +1.27% | 5,700 | 16億4440万 | +3.9% | 25.52 | 1 |
| 12/22 | 384 | 398 | 384 | 395 | +0.77% | 2,300 | 16億2384万 | +2.33% | 25.2 | 0.99 |
| 12/21 | 377 | 400 | 377 | 392 | -2% | 7,500 | 16億1151万 | +2.08% | 25.01 | 0.98 |
| 12/20 | 398 | 400 | 397 | 400 | +2.56% | 5,200 | 16億4440万 | +4.17% | 25.52 | 1 |
| 12/17 | 381 | 390 | 375 | 390 | +2.09% | 2,700 | 16億329万 | +2.09% | 24.88 | 0.97 |
| 12/16 | 381 | 382 | 381 | 382 | +1.87% | 200 | 15億7040万 | +0.53% | 24.37 | 0.95 |
| 12/15 | 384 | 384 | 375 | 375 | -4.09% | 1,800 | 15億4162万 | -1.06% | 23.92 | 0.94 |
| 12/14 | 374 | 391 | 374 | 391 | +0.26% | 1,900 | 16億740万 | +3.44% | 24.95 | 0.98 |
| 12/13 | 408 | 408 | 382 | 390 | -2.5% | 3,400 | 16億329万 | +3.72% | 24.88 | 0.97 |
| 12/10 | 402 | 403 | 389 | 400 | -0.5% | 3,600 | 16億4440万 | +6.67% | 25.52 | 1 |
| 12/09 | 403 | 403 | 393 | 402 | +2.81% | 1,100 | 16億5262万 | +8.06% | 25.65 | 1 |
| 12/08 | 393 | 405 | 389 | 391 | -1.26% | 4,900 | 16億740万 | +5.68% | 24.95 | 0.98 |
| 12/07 | 392 | 396 | 390 | 396 | +0.25% | 1,600 | 16億2795万 | +7.61% | 25.26 | 0.99 |
