PBR
2022/03/30~2022/11/02
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 |
11/02 | 347 | 347 | 337 | 341 | -2.57% | 3,400 | 14億185万 | -2.01% | 22.01 | 0.82 |
11/01 | 336 | 350 | 335 | 350 | 0% | 3,300 | 14億3885万 | +0.29% | 22.59 | 0.85 |
10/31 | 343 | 350 | 342 | 350 | +2.64% | 1,600 | 14億3885万 | +0.29% | 22.59 | 0.85 |
10/28 | 340 | 341 | 340 | 341 | +0.29% | 400 | 14億185万 | -2.57% | 22.01 | 0.82 |
10/27 | 336 | 340 | 336 | 340 | 0% | 1,700 | 13億9774万 | -2.86% | 21.95 | 0.82 |
10/26 | 340 | 340 | 340 | 340 | -2.86% | 6,100 | 13億9774万 | -3.13% | 21.95 | 0.82 |
10/25 | 342 | 350 | 342 | 350 | +2.94% | 500 | 14億3885万 | -0.57% | 22.59 | 0.85 |
10/20 | 340 | 340 | 340 | 340 | +2.41% | 100 | 13億9774万 | -3.41% | 21.95 | 0.82 |
10/19 | 346 | 346 | 328 | 332 | -0.9% | 9,200 | 13億6485万 | -5.95% | 21.43 | 0.8 |
10/18 | 349 | 349 | 335 | 335 | -4.01% | 300 | 13億7718万 | -5.37% | 21.62 | 0.81 |
10/17 | 342 | 349 | 342 | 349 | -0.29% | 500 | 14億3473万 | -1.97% | 22.53 | 0.84 |
10/13 | 341 | 350 | 341 | 350 | +0.29% | 1,000 | 14億3885万 | -1.69% | 22.59 | 0.85 |
10/12 | 334 | 349 | 333 | 349 | -0.29% | 1,400 | 14億3473万 | -1.97% | 22.53 | 0.84 |
10/11 | 343 | 354 | 343 | 350 | +1.45% | 800 | 14億3885万 | -1.96% | 22.59 | 0.85 |
10/07 | 323 | 345 | 323 | 345 | +4.23% | 1,600 | 14億1829万 | -3.63% | 22.27 | 0.83 |
10/06 | 339 | 339 | 317 | 331 | -3.5% | 900 | 13億6074万 | -7.8% | 21.36 | 0.8 |
10/05 | 343 | 343 | 339 | 343 | 0% | 300 | 14億1007万 | -4.99% | 22.14 | 0.83 |
10/04 | 343 | 343 | 343 | 343 | -4.19% | 100 | 14億1007万 | -5.51% | 22.14 | 0.83 |
09/27 | 358 | 358 | 358 | 358 | +1.7% | 100 | 14億7173万 | -1.65% | 23.11 | 0.87 |
09/26 | 360 | 360 | 352 | 352 | -2.22% | 400 | 14億4707万 | -3.56% | 22.72 | 0.85 |
09/22 | 356 | 360 | 356 | 360 | -0.28% | 1,600 | 14億7996万 | -1.91% | 23.24 | 0.87 |
09/21 | 361 | 361 | 361 | 361 | 0% | 2,000 | 14億8407万 | -2.17% | 23.3 | 0.87 |
09/20 | 363 | 363 | 356 | 361 | -0.82% | 1,100 | 14億8407万 | -1.9% | 23.3 | 0.87 |
09/16 | 367 | 367 | 358 | 364 | +1.39% | 2,100 | 14億9640万 | -0.55% | 23.49 | 0.88 |
09/14 | 363 | 363 | 356 | 359 | -1.37% | 1,400 | 14億7584万 | -1.64% | 23.17 | 0.87 |
09/13 | 363 | 364 | 350 | 364 | 0% | 16,600 | 14億9640万 | 0% | 23.49 | 0.88 |
09/12 | 364 | 366 | 360 | 364 | +1.11% | 3,600 | 14億9640万 | +0.28% | 23.49 | 0.88 |
09/09 | 355 | 360 | 353 | 360 | +1.12% | 300 | 14億7996万 | -0.28% | 23.24 | 0.87 |
09/08 | 362 | 362 | 356 | 356 | -1.66% | 12,100 | 14億6351万 | -1.11% | 22.98 | 0.86 |
09/07 | 362 | 362 | 362 | 362 | 0% | 300 | 14億8818万 | +0.84% | 23.37 | 0.88 |
09/06 | 359 | 362 | 358 | 362 | +0.84% | 400 | 14億8818万 | +1.12% | 23.37 | 0.88 |
09/05 | 362 | 362 | 359 | 359 | -0.83% | 500 | 14億7584万 | +0.56% | 23.17 | 0.87 |
09/02 | 360 | 363 | 358 | 362 | -0.28% | 1,100 | 14億8818万 | +1.69% | 23.37 | 0.88 |
09/01 | 360 | 364 | 357 | 363 | +0.28% | 900 | 14億9229万 | +2.54% | 23.43 | 0.88 |
08/31 | 357 | 365 | 357 | 362 | +0.28% | 1,400 | 14億8818万 | +2.55% | 23.37 | 0.88 |
08/30 | 362 | 363 | 358 | 361 | +0.28% | 1,300 | 14億8407万 | +2.56% | 23.3 | 0.87 |
08/29 | 369 | 369 | 360 | 360 | -2.44% | 1,300 | 14億7996万 | +3.15% | 23.24 | 0.87 |
08/26 | 375 | 375 | 366 | 369 | -1.6% | 2,600 | 15億1695万 | +6.03% | 23.82 | 0.89 |
08/25 | 376 | 376 | 365 | 375 | 0% | 5,500 | 15億4162万 | +8.38% | 24.2 | 0.91 |
08/24 | 375 | 375 | 372 | 375 | -0.27% | 1,400 | 15億4162万 | +8.7% | 24.2 | 0.91 |
08/23 | 368 | 376 | 368 | 376 | 0% | 600 | 15億4573万 | +8.99% | 24.27 | 0.91 |
08/22 | 370 | 376 | 368 | 376 | -0.79% | 1,200 | 15億4573万 | +8.99% | 24.27 | 0.91 |
08/19 | 386 | 386 | 374 | 379 | +0.26% | 6,800 | 15億5806万 | +9.86% | 24.46 | 0.92 |
08/18 | 388 | 388 | 375 | 378 | -4.3% | 10,500 | 15億5395万 | +9.88% | 24.4 | 0.91 |
08/17 | 421 | 442 | 389 | 395 | -4.36% | 93,200 | 16億2384万 | +14.83% | 25.5 | 0.96 |
08/16 | 338 | 413 | 338 | 413 | +24.02% | 40,500 | 16億9784万 | +20.41% | 26.66 | 1 |
08/15 | 337 | 337 | 328 | 333 | -0.6% | 5,000 | 13億6896万 | -2.63% | 21.49 | 0.81 |
08/12 | 335 | 335 | 331 | 335 | +1.82% | 700 | 13億7718万 | -2.62% | 21.62 | 0.81 |
08/09 | 329 | 329 | 329 | 329 | 0% | 700 | 13億5251万 | -4.64% | 21.24 | 0.8 |
08/08 | 330 | 330 | 329 | 329 | -0.9% | 1,300 | 13億5251万 | -4.91% | 21.24 | 0.8 |
08/03 | 328 | 332 | 327 | 332 | +0.3% | 1,200 | 13億6485万 | -4.32% | 21.43 | 0.8 |
08/02 | 327 | 331 | 327 | 331 | +0.61% | 10,900 | 13億6074万 | -4.89% | 21.36 | 0.8 |
08/01 | 331 | 335 | 329 | 329 | -0.3% | 1,200 | 13億5251万 | -5.73% | 21.24 | 0.8 |
07/29 | 330 | 330 | 326 | 330 | +0.3% | 2,100 | 13億5663万 | -5.71% | 21.3 | 0.8 |
07/28 | 335 | 335 | 329 | 329 | -2.37% | 900 | 13億5251万 | -6.53% | 21.24 | 0.8 |
07/27 | 337 | 337 | 337 | 337 | +0.9% | 100 | 13億8540万 | -4.53% | 21.75 | 0.81 |
07/26 | 335 | 335 | 327 | 334 | +2.14% | 1,000 | 13億7307万 | -5.65% | 21.56 | 0.81 |
07/25 | 329 | 331 | 327 | 327 | -0.91% | 1,900 | 13億4429万 | -7.89% | 21.11 | 0.79 |
07/22 | 326 | 336 | 321 | 330 | +1.23% | 2,400 | 13億5663万 | -7.56% | 21.3 | 0.8 |
07/21 | 311 | 326 | 311 | 326 | +5.84% | 900 | 13億4018万 | -8.94% | 21.04 | 0.79 |
07/20 | 327 | 327 | 306 | 308 | -3.45% | 5,400 | 12億6618万 | -14.44% | 19.88 | 0.74 |
07/19 | 337 | 337 | 317 | 319 | -3.04% | 2,500 | 13億1140万 | -11.88% | 20.59 | 0.77 |
07/15 | 344 | 344 | 321 | 329 | -6.53% | 3,600 | 13億5251万 | -9.62% | 21.24 | 0.8 |
07/12 | 352 | 362 | 352 | 352 | -6.38% | 2,400 | 14億4707万 | -3.56% | 22.72 | 0.85 |
07/06 | 369 | 376 | 369 | 376 | +3.58% | 800 | 15億4573万 | +3.3% | 24.27 | 0.91 |
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 |