PBR
2022/01/05~2022/06/03
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 |
06/03 | 1,654 | 1,660 | 1,626 | 1,637 | -0.55% | 1,872,400 | 6193億3688万 | +8.7% | 13.28 | 0.98 |
06/02 | 1,661 | 1,677 | 1,632 | 1,646 | -0.3% | 2,421,400 | 6227億4191万 | +9.81% | 13.35 | 0.99 |
06/01 | 1,617 | 1,664 | 1,615 | 1,651 | +2.87% | 4,095,400 | 6246億3359万 | +10.58% | 13.39 | 0.99 |
05/31 | 1,586 | 1,613 | 1,577 | 1,605 | +0.25% | 3,054,100 | 6072億3011万 | +7.94% | 13.02 | 0.96 |
05/30 | 1,612 | 1,634 | 1,576 | 1,601 | +0.19% | 3,300,900 | 6057億1677万 | +8.03% | 12.99 | 0.96 |
05/27 | 1,536 | 1,612 | 1,534 | 1,598 | +7.25% | 6,946,100 | 6045億8176万 | +8.27% | 12.96 | 0.96 |
05/26 | 1,479 | 1,504 | 1,477 | 1,490 | +0.81% | 2,212,000 | 5637億2141万 | +1.5% | 12.09 | 0.89 |
05/25 | 1,504 | 1,517 | 1,477 | 1,478 | -2.05% | 2,538,200 | 5591億8137万 | +0.82% | 11.99 | 0.89 |
05/24 | 1,530 | 1,534 | 1,501 | 1,509 | -0.98% | 2,137,600 | 5709億981万 | +3.14% | 12.24 | 0.9 |
05/23 | 1,516 | 1,528 | 1,501 | 1,524 | +1.46% | 2,641,200 | 5765億8485万 | +4.53% | 12.36 | 0.91 |
05/20 | 1,480 | 1,507 | 1,472 | 1,502 | +1.83% | 2,722,700 | 5682億6145万 | +3.51% | 12.18 | 0.9 |
05/19 | 1,440 | 1,479 | 1,432 | 1,475 | -0.41% | 2,382,800 | 5580億4636万 | +2.08% | 11.96 | 0.88 |
05/18 | 1,467 | 1,486 | 1,458 | 1,481 | +2.21% | 2,631,700 | 5603億1638万 | +2.78% | 12.01 | 0.89 |
05/17 | 1,424 | 1,466 | 1,409 | 1,449 | +1.9% | 2,903,200 | 5482億961万 | +1.19% | 11.75 | 0.87 |
05/16 | 1,431 | 1,438 | 1,403 | 1,422 | +0.99% | 3,109,600 | 5379億9453万 | -0.28% | 11.53 | 0.85 |
05/13 | 1,430 | 1,435 | 1,368 | 1,408 | -3.56% | 5,773,600 | 5326億9782万 | -0.98% | 11.42 | 0.84 |
05/12 | 1,432 | 1,482 | 1,429 | 1,460 | +0.55% | 2,769,700 | 5523億7132万 | +3.03% | 11.84 | 0.87 |
05/11 | 1,441 | 1,468 | 1,438 | 1,452 | +0.83% | 1,482,500 | 5493億4462万 | +2.91% | 11.78 | 0.87 |
05/10 | 1,449 | 1,464 | 1,431 | 1,440 | -2.64% | 3,202,700 | 5448億459万 | +2.49% | 11.68 | 0.86 |
05/09 | 1,481 | 1,495 | 1,468 | 1,479 | -1.2% | 2,090,500 | 5595億5971万 | +5.64% | 12 | 0.89 |
05/06 | 1,453 | 1,506 | 1,453 | 1,497 | +2.46% | 2,303,800 | 5663億6977万 | +7.47% | 12.14 | 0.9 |
05/02 | 1,450 | 1,474 | 1,436 | 1,461 | -0.68% | 2,309,300 | 5527億4965万 | +5.49% | 11.85 | 0.87 |
04/28 | 1,447 | 1,477 | 1,437 | 1,471 | +0.96% | 2,211,500 | 5565億3302万 | +6.67% | 11.93 | 0.88 |
04/27 | 1,442 | 1,464 | 1,434 | 1,457 | 0% | 2,518,200 | 5512億3631万 | +6.2% | 11.82 | 0.87 |
04/26 | 1,477 | 1,479 | 1,455 | 1,457 | -0.21% | 2,096,500 | 5512億3631万 | +6.74% | 11.82 | 0.87 |
04/25 | 1,478 | 1,484 | 1,452 | 1,460 | -2.73% | 2,932,800 | 5523億7132万 | +7.59% | 11.84 | 0.87 |
04/22 | 1,514 | 1,517 | 1,481 | 1,501 | +0.47% | 2,848,900 | 5678億8311万 | +11.27% | 12.17 | 0.9 |
04/21 | 1,528 | 1,555 | 1,490 | 1,494 | +0.95% | 5,210,000 | 5652億3476万 | +11.66% | 12.12 | 0.89 |
04/20 | 1,480 | 1,510 | 1,476 | 1,480 | +2.42% | 4,976,300 | 5599億3805万 | +11.61% | 12 | 0.89 |
04/19 | 1,434 | 1,452 | 1,433 | 1,445 | +2.34% | 3,011,400 | 5466億9627万 | +9.97% | 11.72 | 0.87 |
04/18 | 1,417 | 1,435 | 1,406 | 1,412 | -0.91% | 1,751,400 | 5342億1116万 | +8.2% | 11.45 | 0.85 |
04/15 | 1,405 | 1,426 | 1,381 | 1,425 | +0.42% | 2,605,200 | 5391億2954万 | +9.95% | 11.56 | 0.85 |
04/14 | 1,376 | 1,422 | 1,371 | 1,419 | +3.8% | 4,131,400 | 5368億5952万 | +10.43% | 11.51 | 0.85 |
04/13 | 1,351 | 1,369 | 1,344 | 1,367 | +1.03% | 2,096,200 | 5171億8602万 | +7.47% | 11.09 | 0.82 |
04/12 | 1,345 | 1,362 | 1,336 | 1,353 | -0.37% | 2,478,700 | 5118億8931万 | +7.38% | 10.97 | 0.81 |
04/11 | 1,372 | 1,376 | 1,337 | 1,358 | -0.73% | 3,172,400 | 5137億8099万 | +8.73% | 11.02 | 0.81 |
04/08 | 1,371 | 1,378 | 1,327 | 1,368 | +7.55% | 8,955,400 | 5175億6436万 | +10.23% | 11.1 | 0.82 |
04/07 | 1,273 | 1,307 | 1,271 | 1,272 | -2.38% | 2,712,300 | 4812億4405万 | +3.08% | 10.32 | 0.76 |
04/06 | 1,350 | 1,364 | 1,292 | 1,303 | -0.31% | 5,290,400 | 4929億7248万 | +5.93% | 10.57 | 0.78 |
04/05 | 1,312 | 1,321 | 1,301 | 1,307 | +1.16% | 2,541,100 | 4944億8583万 | +6.61% | 10.6 | 0.78 |
04/04 | 1,301 | 1,309 | 1,285 | 1,292 | -0.39% | 2,204,800 | 4888億1078万 | +5.73% | 10.48 | 0.77 |
04/01 | 1,296 | 1,301 | 1,277 | 1,297 | -1.29% | 2,602,600 | 4907億246万 | +6.49% | 10.52 | 0.78 |
03/31 | 1,300 | 1,336 | 1,295 | 1,314 | -0.38% | 2,727,900 | 4971億3418万 | +8.33% | 11.22 | 0.8 |
03/30 | 1,298 | 1,321 | 1,290 | 1,319 | +1.54% | 3,139,000 | 4990億2587万 | +9.01% | 11.27 | 0.8 |
03/29 | 1,301 | 1,310 | 1,291 | 1,299 | +0.08% | 1,873,800 | 4914億5914万 | +7.62% | 11.1 | 0.79 |
03/28 | 1,308 | 1,316 | 1,286 | 1,298 | -0.99% | 1,561,400 | 4910億8080万 | +7.54% | 11.09 | 0.79 |
03/25 | 1,306 | 1,331 | 1,301 | 1,311 | +1.79% | 2,285,700 | 4959億9917万 | +8.35% | 11.2 | 0.8 |
03/24 | 1,259 | 1,290 | 1,255 | 1,288 | +0.16% | 1,351,500 | 4872億9743万 | +6.27% | 11 | 0.79 |
03/23 | 1,282 | 1,289 | 1,252 | 1,286 | +1.74% | 1,984,200 | 4865億4076万 | +6.02% | 10.98 | 0.78 |
03/22 | 1,264 | 1,272 | 1,245 | 1,264 | +1.85% | 1,811,600 | 4782億1736万 | +4.12% | 10.8 | 0.77 |
03/18 | 1,243 | 1,253 | 1,229 | 1,241 | +0.16% | 2,071,300 | 4695億1562万 | +2.06% | 10.6 | 0.76 |
03/17 | 1,230 | 1,244 | 1,228 | 1,239 | +3.25% | 2,429,900 | 4687億5894万 | +1.72% | 10.58 | 0.76 |
03/16 | 1,190 | 1,207 | 1,180 | 1,200 | +1.27% | 2,152,300 | 4540億382万 | -1.8% | 10.25 | 0.73 |
03/15 | 1,208 | 1,231 | 1,178 | 1,185 | -2.31% | 3,911,700 | 4483億2877万 | -3.34% | 10.12 | 0.72 |
03/14 | 1,189 | 1,220 | 1,189 | 1,213 | +3.32% | 2,465,200 | 4589億2219万 | -1.46% | 10.36 | 0.74 |
03/11 | 1,153 | 1,175 | 1,148 | 1,174 | +1.21% | 3,172,600 | 4441億6707万 | -4.86% | 10.03 | 0.72 |
03/10 | 1,150 | 1,169 | 1,144 | 1,160 | +6.42% | 4,961,200 | 4388億7036万 | -6.15% | 9.91 | 0.71 |
03/09 | 1,062 | 1,108 | 1,053 | 1,090 | +2.83% | 3,890,800 | 4123億8680万 | -12.03% | 9.31 | 0.66 |
03/08 | 1,072 | 1,091 | 1,052 | 1,060 | -2.3% | 3,066,600 | 4010億3671万 | -14.72% | 9.05 | 0.65 |
03/07 | 1,125 | 1,132 | 1,076 | 1,085 | -5.49% | 3,391,700 | 4104億9512万 | -13.06% | 9.27 | 0.66 |
03/04 | 1,202 | 1,208 | 1,145 | 1,148 | -4.73% | 3,328,300 | 4343億3032万 | -8.23% | 9.81 | 0.7 |
03/03 | 1,201 | 1,215 | 1,196 | 1,205 | +2.64% | 2,749,800 | 4558億9550万 | -3.83% | 10.29 | 0.73 |
03/02 | 1,190 | 1,191 | 1,173 | 1,174 | -2.81% | 1,920,700 | 4441億6707万 | -6.38% | 10.03 | 0.72 |
03/01 | 1,205 | 1,222 | 1,201 | 1,208 | +1.26% | 2,371,600 | 4570億3051万 | -3.9% | 10.32 | 0.74 |
02/28 | 1,191 | 1,203 | 1,169 | 1,193 | 0% | 2,277,600 | 4513億5546万 | -5.09% | 10.19 | 0.73 |
02/25 | 1,191 | 1,209 | 1,184 | 1,193 | +1.36% | 2,714,100 | 4513億5546万 | -5.17% | 10.19 | 0.73 |
02/24 | 1,215 | 1,228 | 1,169 | 1,177 | -4.15% | 3,560,800 | 4453億208万 | -6.51% | 10.05 | 0.72 |
02/22 | 1,230 | 1,243 | 1,211 | 1,228 | -1.76% | 2,752,800 | 4645億9724万 | -2.69% | 10.49 | 0.75 |
02/21 | 1,282 | 1,289 | 1,232 | 1,250 | -4.36% | 4,376,300 | 4729億2065万 | -1.11% | 10.68 | 0.76 |
02/18 | 1,344 | 1,361 | 1,302 | 1,307 | -4.25% | 3,823,600 | 4944億8583万 | +3.32% | 11.16 | 0.8 |
02/17 | 1,367 | 1,387 | 1,357 | 1,365 | +0.29% | 2,937,500 | 5164億2935万 | +7.91% | 11.66 | 0.83 |
02/16 | 1,350 | 1,371 | 1,344 | 1,361 | +2.41% | 3,353,700 | 5149億1600万 | +7.84% | 11.63 | 0.83 |
02/15 | 1,313 | 1,340 | 1,312 | 1,329 | +2.47% | 2,803,600 | 5028億923万 | +5.56% | 11.35 | 0.81 |
02/14 | 1,294 | 1,302 | 1,277 | 1,297 | -1.89% | 2,628,400 | 4907億246万 | +3.1% | 11.08 | 0.79 |
02/10 | 1,308 | 1,326 | 1,294 | 1,322 | +1.93% | 2,545,700 | 5001億6088万 | +5.09% | 11.29 | 0.81 |
02/09 | 1,324 | 1,330 | 1,294 | 1,297 | -2.04% | 2,816,800 | 4907億246万 | +3.18% | 11.08 | 0.79 |
02/08 | 1,310 | 1,339 | 1,304 | 1,324 | +1.46% | 2,455,800 | 5009億1755万 | +5.41% | 11.31 | 0.81 |
02/07 | 1,292 | 1,328 | 1,264 | 1,305 | -1.29% | 3,514,200 | 4937億2915万 | +4.15% | 11.15 | 0.8 |
02/04 | 1,306 | 1,357 | 1,263 | 1,322 | +4.51% | 7,457,500 | 5001億6088万 | +5.76% | 11.29 | 0.81 |
02/03 | 1,248 | 1,272 | 1,241 | 1,265 | +1.44% | 2,694,600 | 4785億9569万 | +1.36% | 10.81 | 0.77 |
02/02 | 1,236 | 1,251 | 1,223 | 1,247 | +1.55% | 2,890,600 | 4717億8564万 | 0% | 10.65 | 0.76 |
02/01 | 1,205 | 1,250 | 1,203 | 1,228 | +3.54% | 2,846,200 | 4645億9724万 | -1.44% | 10.49 | 0.75 |
01/31 | 1,170 | 1,190 | 1,163 | 1,186 | +1.02% | 1,873,800 | 4487億711万 | -4.74% | 10.13 | 0.72 |
01/28 | 1,193 | 1,202 | 1,161 | 1,174 | -0.17% | 2,729,100 | 4441億6707万 | -5.7% | 10.03 | 0.72 |
01/27 | 1,206 | 1,216 | 1,165 | 1,176 | -2.24% | 2,433,700 | 4449億2374万 | -5.62% | 10.05 | 0.72 |
01/26 | 1,218 | 1,230 | 1,193 | 1,203 | -1.8% | 2,115,200 | 4551億3883万 | -3.45% | 10.28 | 0.73 |
01/25 | 1,242 | 1,242 | 1,203 | 1,225 | -1.76% | 2,362,200 | 4634億6223万 | -1.69% | 10.46 | 0.75 |
01/24 | 1,201 | 1,267 | 1,199 | 1,247 | +2.8% | 2,912,300 | 4717億8564万 | +0.08% | 10.65 | 0.76 |
01/21 | 1,197 | 1,215 | 1,175 | 1,213 | -0.33% | 2,255,000 | 4589億2219万 | -2.57% | 10.36 | 0.74 |
01/20 | 1,197 | 1,222 | 1,184 | 1,217 | +0.75% | 2,183,500 | 4604億3554万 | -2.09% | 10.4 | 0.74 |
01/19 | 1,226 | 1,240 | 1,201 | 1,208 | -4.05% | 1,994,600 | 4570億3051万 | -2.74% | 10.32 | 0.74 |
01/18 | 1,277 | 1,288 | 1,251 | 1,259 | -0.32% | 1,299,200 | 4763億2567万 | +1.45% | 10.75 | 0.77 |
01/17 | 1,288 | 1,300 | 1,262 | 1,263 | -1.94% | 1,414,200 | 4778億3902万 | +1.94% | 10.79 | 0.77 |
01/14 | 1,305 | 1,316 | 1,287 | 1,288 | -1.75% | 2,399,800 | 4872億9743万 | +4.04% | 11 | 0.79 |
01/13 | 1,311 | 1,321 | 1,305 | 1,311 | +1.63% | 2,427,300 | 4959億9917万 | +6.15% | 11.2 | 0.8 |
01/12 | 1,284 | 1,295 | 1,270 | 1,290 | +0.47% | 2,037,400 | 4880億5411万 | +4.88% | 11.02 | 0.79 |
01/11 | 1,297 | 1,309 | 1,274 | 1,284 | -0.47% | 1,917,400 | 4857億8409万 | +4.65% | 10.97 | 0.78 |
01/07 | 1,307 | 1,318 | 1,284 | 1,290 | -0.31% | 1,688,500 | 4880億5411万 | +5.48% | 11.02 | 0.79 |
01/06 | 1,305 | 1,327 | 1,294 | 1,294 | -1.37% | 2,502,400 | 4895億6745万 | +6.15% | 11.05 | 0.79 |
01/05 | 1,297 | 1,318 | 1,281 | 1,312 | +3.55% | 2,766,600 | 4963億7751万 | +8.07% | 11.21 | 0.8 |