PBR
2022/07/15～2022/12/12
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 |
| 12/12 | 1,808 | 1,832 | 1,787 | 1,819 | +1.79% | 11,500 | 103億5581万 | -0.49% | 11.41 | 0.98 |
| 12/09 | 1,742 | 1,798 | 1,742 | 1,787 | +2.64% | 9,000 | 101億7363万 | -2.46% | 11.21 | 0.97 |
| 12/08 | 1,770 | 1,780 | 1,732 | 1,741 | -0.97% | 11,800 | 99億1174万 | -5.38% | 10.92 | 0.94 |
| 12/07 | 1,731 | 1,783 | 1,731 | 1,758 | +0.11% | 14,900 | 100億853万 | -4.92% | 11.02 | 0.95 |
| 12/06 | 1,780 | 1,811 | 1,730 | 1,756 | -1.51% | 14,100 | 99億9714万 | -4.98% | 11.01 | 0.95 |
| 12/05 | 1,839 | 1,839 | 1,781 | 1,783 | -2.3% | 12,900 | 101億5085万 | -3.31% | 11.18 | 0.96 |
| 12/02 | 1,843 | 1,843 | 1,800 | 1,825 | -0.98% | 11,600 | 103億8997万 | -0.87% | 11.44 | 0.99 |
| 12/01 | 1,831 | 1,854 | 1,823 | 1,843 | +0.66% | 8,900 | 104億9244万 | +0.44% | 11.56 | 1 |
| 11/30 | 1,861 | 1,861 | 1,813 | 1,831 | -1.72% | 12,300 | 104億2413万 | +0.27% | 11.48 | 0.99 |
| 11/29 | 1,845 | 1,869 | 1,840 | 1,863 | +0.98% | 6,300 | 106億631万 | +2.53% | 11.68 | 1.01 |
| 11/28 | 1,850 | 1,860 | 1,839 | 1,845 | -0.22% | 11,300 | 105億383万 | +2.16% | 11.57 | 1 |
| 11/25 | 1,868 | 1,884 | 1,842 | 1,849 | -0.59% | 12,800 | 105億2660万 | +2.84% | 11.59 | 1 |
| 11/24 | 1,883 | 1,883 | 1,855 | 1,860 | -0.16% | 9,600 | 105億8923万 | +3.97% | 11.66 | 1.01 |
| 11/22 | 1,839 | 1,890 | 1,839 | 1,863 | -0.85% | 14,800 | 106億631万 | +4.72% | 11.68 | 1.01 |
| 11/21 | 1,860 | 1,880 | 1,825 | 1,879 | +2.12% | 6,300 | 106億9740万 | +6.34% | 11.78 | 1.02 |
| 11/18 | 1,881 | 1,883 | 1,821 | 1,840 | -2.54% | 15,400 | 104億7536万 | +4.72% | 11.54 | 0.99 |
| 11/17 | 1,895 | 1,921 | 1,885 | 1,888 | -0.37% | 8,300 | 107億4863万 | +8.07% | 11.84 | 1.02 |
| 11/16 | 1,873 | 1,896 | 1,828 | 1,895 | +1.45% | 11,700 | 107億8849万 | +9.16% | 11.88 | 1.02 |
| 11/15 | 1,780 | 1,900 | 1,754 | 1,868 | +4.94% | 15,700 | 106億3477万 | +8.16% | 11.71 | 1.01 |
| 11/14 | 1,825 | 1,825 | 1,744 | 1,780 | -1.44% | 51,300 | 101億3378万 | +3.49% | 11.16 | 0.96 |
| 11/11 | 1,872 | 1,920 | 1,806 | 1,806 | -0.93% | 40,000 | 102億8180万 | +5.18% | 11.32 | 0.98 |
| 11/10 | 1,817 | 1,861 | 1,803 | 1,823 | +0.33% | 10,200 | 103億7858万 | +6.36% | 11.43 | 0.99 |
| 11/09 | 1,824 | 1,868 | 1,815 | 1,817 | -0.38% | 4,800 | 103億4442万 | +6.38% | 11.39 | 0.98 |
| 11/08 | 1,820 | 1,865 | 1,801 | 1,824 | -1.57% | 12,800 | 103億8427万 | +7.17% | 11.44 | 0.99 |
| 11/07 | 1,918 | 1,918 | 1,840 | 1,853 | -3.49% | 23,400 | 105億4937万 | +9.19% | 11.62 | 1 |
| 11/04 | 1,910 | 1,968 | 1,889 | 1,920 | -3.52% | 22,200 | 109億3081万 | +13.48% | 12.04 | 1.04 |
| 11/02 | 1,968 | 1,997 | 1,871 | 1,990 | +1.84% | 90,000 | 113億2933万 | +18.24% | 12.48 | 1.08 |
| 11/01 | 1,785 | 2,152 | 1,756 | 1,954 | +11.53% | 479,900 | 111億2438万 | +16.87% | 12.25 | 1.06 |
| 10/31 | 1,680 | 1,759 | 1,680 | 1,752 | +5.73% | 11,900 | 99億7437万 | +5.42% | 10.99 | 0.95 |
| 10/28 | 1,687 | 1,687 | 1,656 | 1,657 | -2.41% | 1,400 | 94億3352万 | -0.36% | 10.39 | 0.9 |
| 10/27 | 1,678 | 1,740 | 1,647 | 1,698 | +1.98% | 5,000 | 96億6694万 | +1.92% | 10.65 | 0.92 |
| 10/26 | 1,722 | 1,722 | 1,660 | 1,665 | +1.4% | 9,700 | 94億7906万 | -0.24% | 10.44 | 0.9 |
| 10/25 | 1,620 | 1,650 | 1,619 | 1,642 | +2.43% | 4,900 | 93億4812万 | -1.85% | 10.3 | 0.89 |
| 10/24 | 1,620 | 1,620 | 1,571 | 1,603 | +0.75% | 5,400 | 91億2609万 | -4.47% | 10.05 | 0.87 |
| 10/21 | 1,614 | 1,622 | 1,590 | 1,591 | -2.39% | 2,100 | 90億5777万 | -5.69% | 9.98 | 0.86 |
| 10/20 | 1,625 | 1,632 | 1,612 | 1,630 | +0.31% | 3,700 | 92億7981万 | -3.83% | 10.22 | 0.88 |
| 10/19 | 1,620 | 1,640 | 1,617 | 1,625 | +0.68% | 4,900 | 92億5134万 | -4.58% | 10.19 | 0.88 |
| 10/18 | 1,576 | 1,614 | 1,576 | 1,614 | +2.67% | 2,700 | 91億8871万 | -5.56% | 10.12 | 0.87 |
| 10/17 | 1,609 | 1,609 | 1,510 | 1,572 | -2.96% | 7,000 | 89億4960万 | -8.44% | 9.86 | 0.85 |
| 10/14 | 1,600 | 1,620 | 1,588 | 1,620 | +2.79% | 4,500 | 92億2287万 | -6.2% | 10.16 | 0.88 |
| 10/13 | 1,606 | 1,606 | 1,570 | 1,576 | -2.78% | 9,400 | 89億7238万 | -9.22% | 9.88 | 0.85 |
| 10/12 | 1,675 | 1,675 | 1,554 | 1,621 | -2.76% | 14,800 | 92億2857万 | -7.05% | 10.16 | 0.88 |
| 10/11 | 1,690 | 1,690 | 1,651 | 1,667 | -1.36% | 2,900 | 94億9045万 | -4.85% | 10.45 | 0.9 |
| 10/07 | 1,690 | 1,690 | 1,690 | 1,690 | -1.8% | 200 | 96億2139万 | -3.81% | 10.6 | 0.91 |
| 10/06 | 1,718 | 1,721 | 1,702 | 1,721 | +0.17% | 2,300 | 97億9788万 | -2.33% | 10.79 | 0.93 |
| 10/05 | 1,676 | 1,727 | 1,676 | 1,718 | +2.57% | 8,000 | 97億8080万 | -2.72% | 10.77 | 0.93 |
| 10/04 | 1,717 | 1,729 | 1,657 | 1,675 | -0.12% | 13,300 | 95億3600万 | -5.37% | 10.5 | 0.91 |
| 10/03 | 1,688 | 1,688 | 1,645 | 1,677 | -0.65% | 3,200 | 95億4738万 | -5.57% | 10.52 | 0.91 |
| 09/30 | 1,728 | 1,728 | 1,659 | 1,688 | -2.26% | 7,600 | 96億1001万 | -5.33% | 10.58 | 0.91 |
| 09/29 | 1,707 | 1,730 | 1,707 | 1,727 | +1.41% | 1,200 | 98億3204万 | -3.41% | 10.83 | 0.93 |
| 09/28 | 1,700 | 1,707 | 1,660 | 1,703 | -0.58% | 13,100 | 96億9540万 | -5.02% | 10.68 | 0.92 |
| 09/27 | 1,729 | 1,729 | 1,698 | 1,713 | +0.12% | 7,900 | 97億5234万 | -4.83% | 10.74 | 0.93 |
| 09/26 | 1,740 | 1,755 | 1,707 | 1,711 | -3.06% | 10,900 | 97億4095万 | -5.37% | 10.73 | 0.93 |
| 09/22 | 1,740 | 1,765 | 1,740 | 1,765 | +1.44% | 800 | 100億4838万 | -2.65% | 11.07 | 0.95 |
| 09/21 | 1,756 | 1,767 | 1,731 | 1,740 | -2.03% | 7,000 | 99億605万 | -4.29% | 10.91 | 0.94 |
| 09/20 | 1,764 | 1,776 | 1,753 | 1,776 | +1.43% | 5,400 | 101億1100万 | -2.58% | 11.14 | 0.96 |
| 09/16 | 1,782 | 1,782 | 1,751 | 1,751 | -1.74% | 6,700 | 99億6867万 | -4.21% | 10.98 | 0.95 |
| 09/15 | 1,814 | 1,814 | 1,782 | 1,782 | -1.76% | 8,700 | 101億4516万 | -2.68% | 11.17 | 0.96 |
| 09/14 | 1,785 | 1,825 | 1,776 | 1,814 | +0.44% | 5,600 | 103億2734万 | -1.04% | 11.37 | 0.98 |
| 09/13 | 1,805 | 1,823 | 1,803 | 1,806 | -0.33% | 3,100 | 102億8180万 | -1.53% | 11.32 | 0.98 |
| 09/12 | 1,809 | 1,815 | 1,803 | 1,812 | +1.17% | 2,200 | 103億1596万 | -1.09% | 11.36 | 0.98 |
| 09/09 | 1,810 | 1,825 | 1,791 | 1,791 | -1% | 7,100 | 101億9640万 | -2.13% | 11.23 | 0.97 |
| 09/08 | 1,784 | 1,841 | 1,783 | 1,809 | -0.44% | 6,500 | 102億9888万 | -1.04% | 11.34 | 0.98 |
| 09/07 | 1,847 | 1,847 | 1,795 | 1,817 | -1.46% | 4,100 | 103億4442万 | -0.44% | 11.39 | 0.98 |
| 09/06 | 1,800 | 1,871 | 1,800 | 1,844 | +3.25% | 12,300 | 104億9814万 | +1.21% | 11.56 | 1 |
| 09/05 | 1,806 | 1,806 | 1,771 | 1,786 | -1.11% | 5,000 | 101億6793万 | -1.76% | 11.2 | 0.97 |
| 09/02 | 1,814 | 1,821 | 1,780 | 1,806 | +0.67% | 3,600 | 102億8180万 | -0.66% | 11.32 | 0.98 |
| 09/01 | 1,803 | 1,822 | 1,793 | 1,794 | -1.37% | 3,200 | 102億1348万 | -1.27% | 11.25 | 0.97 |
| 08/31 | 1,809 | 1,820 | 1,776 | 1,819 | -0.55% | 7,300 | 103億5581万 | +0.17% | 11.41 | 0.98 |
| 08/30 | 1,802 | 1,829 | 1,802 | 1,829 | +1.16% | 800 | 104億1274万 | +0.88% | 11.47 | 0.99 |
| 08/29 | 1,792 | 1,835 | 1,792 | 1,808 | -1.79% | 5,200 | 102億9318万 | -0.17% | 11.34 | 0.98 |
| 08/26 | 1,840 | 1,846 | 1,821 | 1,841 | +0.33% | 4,200 | 104億8106万 | +1.77% | 11.54 | 1 |
| 08/25 | 1,812 | 1,859 | 1,812 | 1,835 | +0.44% | 9,900 | 104億4690万 | +1.55% | 11.51 | 0.99 |
| 08/24 | 1,855 | 1,869 | 1,818 | 1,827 | -1.51% | 7,900 | 104億135万 | +1.27% | 11.46 | 0.99 |
| 08/23 | 1,869 | 1,878 | 1,852 | 1,855 | -1.17% | 2,300 | 105億6076万 | +3% | 11.63 | 1 |
| 08/22 | 1,895 | 1,895 | 1,865 | 1,877 | -1.05% | 3,100 | 106億8601万 | +4.51% | 11.77 | 1.01 |
| 08/19 | 1,851 | 1,897 | 1,851 | 1,897 | +2.54% | 9,900 | 107億9987万 | +5.92% | 11.9 | 1.03 |
| 08/18 | 1,859 | 1,879 | 1,850 | 1,850 | -1.54% | 6,400 | 105億3229万 | +3.7% | 11.6 | 1 |
| 08/17 | 1,855 | 1,900 | 1,850 | 1,879 | +0.43% | 24,400 | 106億9740万 | +5.56% | 11.78 | 1.02 |
| 08/16 | 1,888 | 1,888 | 1,808 | 1,871 | -0.9% | 13,800 | 106億5185万 | +5.29% | 11.73 | 1.01 |
| 08/15 | 1,867 | 1,888 | 1,838 | 1,888 | +3.28% | 22,000 | 107億4863万 | +6.37% | 11.84 | 1.02 |
| 08/12 | 1,818 | 1,840 | 1,796 | 1,828 | -0.11% | 9,800 | 104億705万 | +3.22% | 11.46 | 0.99 |
| 08/10 | 1,849 | 1,849 | 1,818 | 1,830 | -1.08% | 13,300 | 104億1843万 | +3.57% | 11.48 | 0.99 |
| 08/09 | 1,772 | 1,852 | 1,772 | 1,850 | +5.11% | 32,000 | 105億3229万 | +4.82% | 11.6 | 1 |
| 08/08 | 1,762 | 1,806 | 1,752 | 1,760 | -0.51% | 19,100 | 100億1991万 | 0% | 11.04 | 0.95 |
| 08/05 | 1,737 | 1,769 | 1,727 | 1,769 | +1.84% | 7,400 | 100億7115万 | +0.51% | 11.09 | 0.96 |
| 08/04 | 1,731 | 1,743 | 1,721 | 1,737 | +0.7% | 2,700 | 98億8897万 | -1.31% | 10.89 | 0.94 |
| 08/03 | 1,734 | 1,751 | 1,725 | 1,725 | -0.46% | 6,200 | 98億2065万 | -2.16% | 10.82 | 0.93 |
| 08/02 | 1,771 | 1,771 | 1,730 | 1,733 | -1.65% | 5,500 | 98億6620万 | -1.92% | 10.87 | 0.94 |
| 08/01 | 1,793 | 1,793 | 1,761 | 1,762 | -1.67% | 6,400 | 100億3130万 | -0.4% | 11.05 | 0.95 |
| 07/29 | 1,800 | 1,800 | 1,756 | 1,792 | +1.64% | 6,800 | 102億209万 | +1.24% | 11.24 | 0.97 |
| 07/28 | 1,782 | 1,793 | 1,755 | 1,763 | -0.79% | 4,100 | 100億1939万 | -0.34% | 11.04 | 0.95 |
| 07/27 | 1,747 | 1,784 | 1,745 | 1,777 | +1.72% | 5,200 | 100億9895万 | +0.51% | 11.12 | 0.96 |
| 07/26 | 1,751 | 1,758 | 1,745 | 1,747 | -0.85% | 6,000 | 99億2846万 | -1.13% | 10.94 | 0.94 |
| 07/25 | 1,760 | 1,769 | 1,755 | 1,762 | -0.45% | 1,600 | 100億1371万 | -0.17% | 11.03 | 0.95 |
| 07/22 | 1,775 | 1,784 | 1,770 | 1,770 | -0.62% | 2,000 | 100億5917万 | +0.34% | 11.08 | 0.96 |
| 07/21 | 1,761 | 1,786 | 1,761 | 1,781 | +1.14% | 4,600 | 101億2169万 | +0.85% | 11.15 | 0.96 |
| 07/20 | 1,756 | 1,793 | 1,756 | 1,761 | +0.46% | 8,700 | 100億802万 | -0.28% | 11.02 | 0.95 |
| 07/19 | 1,734 | 1,765 | 1,734 | 1,753 | +1.1% | 3,400 | 99億6256万 | -0.74% | 10.97 | 0.95 |
| 07/15 | 1,745 | 1,755 | 1,725 | 1,734 | -0.57% | 5,900 | 98億5458万 | -1.92% | 10.85 | 0.94 |
