PBR
2022/04/28~2022/09/26
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 |
09/26 | 1,427 | 1,430 | 1,391 | 1,397 | -4.71% | 3,155,400 | 5285億3611万 | -8.99% | 11.33 | 0.84 |
09/22 | 1,459 | 1,472 | 1,451 | 1,466 | -0.54% | 2,187,200 | 5546億4133万 | -4.99% | 11.89 | 0.88 |
09/21 | 1,476 | 1,489 | 1,465 | 1,474 | -0.67% | 1,825,600 | 5576億6803万 | -4.78% | 11.96 | 0.88 |
09/20 | 1,487 | 1,506 | 1,482 | 1,484 | +1.57% | 1,915,200 | 5614億5139万 | -4.38% | 12.04 | 0.89 |
09/16 | 1,473 | 1,480 | 1,452 | 1,461 | -1.42% | 2,014,600 | 5527億4965万 | -6.11% | 11.85 | 0.87 |
09/15 | 1,480 | 1,507 | 1,479 | 1,482 | +0.07% | 1,463,100 | 5606億9472万 | -5.06% | 12.02 | 0.89 |
09/14 | 1,460 | 1,500 | 1,457 | 1,481 | -1.27% | 2,210,300 | 5603億1638万 | -5.31% | 12.01 | 0.89 |
09/13 | 1,521 | 1,521 | 1,491 | 1,500 | -0.79% | 1,577,500 | 5675億478万 | -4.21% | 12.17 | 0.9 |
09/12 | 1,532 | 1,539 | 1,508 | 1,512 | -0.07% | 1,704,800 | 5720億4481万 | -3.63% | 12.26 | 0.91 |
09/09 | 1,510 | 1,523 | 1,494 | 1,513 | +0.67% | 2,073,700 | 5724億2315万 | -3.69% | 12.27 | 0.91 |
09/08 | 1,480 | 1,505 | 1,470 | 1,503 | +2.95% | 2,166,300 | 5686億3979万 | -4.39% | 12.19 | 0.9 |
09/07 | 1,506 | 1,512 | 1,446 | 1,460 | -4.39% | 3,147,700 | 5523億7132万 | -7.12% | 11.84 | 0.87 |
09/06 | 1,534 | 1,544 | 1,522 | 1,527 | -0.46% | 1,409,600 | 5777億1986万 | -2.99% | 12.39 | 0.91 |
09/05 | 1,531 | 1,544 | 1,506 | 1,534 | -0.45% | 1,759,600 | 5803億6822万 | -2.54% | 12.44 | 0.92 |
09/02 | 1,535 | 1,550 | 1,503 | 1,541 | +0.06% | 2,020,400 | 5830億1657万 | -2.03% | 12.5 | 0.92 |
09/01 | 1,569 | 1,576 | 1,539 | 1,540 | -3.33% | 2,354,600 | 5826億3824万 | -2.16% | 12.49 | 0.92 |
08/31 | 1,595 | 1,608 | 1,584 | 1,593 | -0.81% | 2,126,200 | 6026億9007万 | +1.14% | 12.92 | 0.95 |
08/30 | 1,600 | 1,617 | 1,598 | 1,606 | +0.88% | 1,251,800 | 6076億845万 | +2.03% | 13.03 | 0.96 |
08/29 | 1,586 | 1,597 | 1,579 | 1,592 | -2.09% | 1,574,700 | 6023億1174万 | +1.34% | 12.91 | 0.95 |
08/26 | 1,629 | 1,635 | 1,615 | 1,626 | +0.12% | 1,385,000 | 6151億7518万 | +3.5% | 13.19 | 0.97 |
08/25 | 1,620 | 1,633 | 1,619 | 1,624 | +0.81% | 953,100 | 6144億1851万 | +3.51% | 13.17 | 0.97 |
08/24 | 1,601 | 1,617 | 1,599 | 1,611 | +1.19% | 1,188,000 | 6095億13万 | +2.87% | 13.07 | 0.96 |
08/23 | 1,609 | 1,611 | 1,591 | 1,592 | -1.49% | 1,044,400 | 6023億1174万 | +2.05% | 12.91 | 0.95 |
08/22 | 1,602 | 1,623 | 1,594 | 1,616 | -1.34% | 1,193,200 | 6113億9181万 | +4.06% | 13.11 | 0.97 |
08/19 | 1,618 | 1,638 | 1,613 | 1,638 | +3.15% | 1,798,100 | 6197億1522万 | +5.95% | 13.29 | 0.98 |
08/18 | 1,590 | 1,598 | 1,582 | 1,588 | -0.87% | 984,100 | 6007億9839万 | +3.32% | 12.88 | 0.95 |
08/17 | 1,585 | 1,603 | 1,578 | 1,602 | +2.04% | 1,258,300 | 6060億9510万 | +4.77% | 12.99 | 0.96 |
08/16 | 1,565 | 1,577 | 1,546 | 1,570 | -1.01% | 1,447,300 | 5939億8833万 | +3.09% | 12.73 | 0.94 |
08/15 | 1,594 | 1,609 | 1,584 | 1,586 | -0.38% | 1,542,600 | 6000億4172万 | +4.48% | 12.86 | 0.95 |
08/12 | 1,587 | 1,597 | 1,574 | 1,592 | +3.31% | 2,699,200 | 6023億1174万 | +5.36% | 12.91 | 0.95 |
08/10 | 1,532 | 1,545 | 1,504 | 1,541 | -0.71% | 2,382,300 | 5830億1657万 | +2.53% | 12.5 | 0.92 |
08/09 | 1,569 | 1,576 | 1,533 | 1,552 | -1.08% | 2,324,000 | 5871億7828万 | +3.47% | 12.59 | 0.93 |
08/08 | 1,572 | 1,588 | 1,557 | 1,569 | +0.9% | 2,158,200 | 5936億1000万 | +4.88% | 12.73 | 0.94 |
08/05 | 1,584 | 1,584 | 1,530 | 1,555 | +1.11% | 3,571,800 | 5883億1329万 | +4.15% | 12.61 | 0.93 |
08/04 | 1,511 | 1,545 | 1,506 | 1,538 | +1.65% | 2,934,200 | 5818億8156万 | +2.95% | 12.48 | 0.92 |
08/03 | 1,489 | 1,514 | 1,485 | 1,513 | +0.33% | 2,147,000 | 5724億2315万 | +1% | 12.27 | 0.91 |
08/02 | 1,507 | 1,530 | 1,490 | 1,508 | -0.59% | 2,623,800 | 5705億3147万 | +0.33% | 12.23 | 0.9 |
08/01 | 1,524 | 1,540 | 1,509 | 1,517 | -0.33% | 2,268,500 | 5739億3650万 | +0.6% | 12.3 | 0.91 |
07/29 | 1,456 | 1,542 | 1,455 | 1,522 | -2.81% | 3,671,800 | 5758億2818万 | +0.79% | 12.35 | 0.91 |
07/28 | 1,575 | 1,578 | 1,549 | 1,566 | +0.32% | 2,400,400 | 5924億7499万 | +3.43% | 12.7 | 0.94 |
07/27 | 1,536 | 1,574 | 1,527 | 1,561 | +0.19% | 2,374,700 | 5905億8330万 | +2.9% | 12.66 | 0.93 |
07/26 | 1,556 | 1,569 | 1,552 | 1,558 | +1.17% | 2,013,900 | 5894億4829万 | +2.5% | 12.64 | 0.93 |
07/25 | 1,579 | 1,579 | 1,537 | 1,540 | -3.08% | 2,027,200 | 5826億3824万 | +1.18% | 12.49 | 0.92 |
07/22 | 1,565 | 1,597 | 1,555 | 1,589 | +0.57% | 2,730,400 | 6011億7673万 | +3.99% | 12.89 | 0.95 |
07/21 | 1,545 | 1,580 | 1,540 | 1,580 | +3% | 3,580,900 | 5977億7170万 | +3% | 12.82 | 0.95 |
07/20 | 1,497 | 1,538 | 1,492 | 1,534 | +4.42% | 4,069,500 | 5803億6822万 | -0.26% | 12.44 | 0.92 |
07/19 | 1,456 | 1,477 | 1,440 | 1,469 | +3.02% | 2,543,300 | 5557億7634万 | -4.86% | 11.92 | 0.88 |
07/15 | 1,452 | 1,453 | 1,405 | 1,426 | -0.9% | 2,470,500 | 5395億787万 | -8.18% | 11.57 | 0.85 |
07/14 | 1,416 | 1,447 | 1,413 | 1,439 | +1.84% | 2,439,700 | 5444億2625万 | -8.11% | 11.67 | 0.86 |
07/13 | 1,412 | 1,425 | 1,398 | 1,413 | +1.87% | 2,272,100 | 5345億8950万 | -10.4% | 11.46 | 0.85 |
07/12 | 1,432 | 1,435 | 1,387 | 1,387 | -4.21% | 3,359,000 | 5247億5275万 | -12.77% | 11.25 | 0.83 |
07/11 | 1,472 | 1,477 | 1,444 | 1,448 | +0.63% | 2,272,800 | 5478億3128万 | -9.61% | 11.75 | 0.87 |
07/08 | 1,417 | 1,469 | 1,410 | 1,439 | +2.06% | 3,517,100 | 5444億2625万 | -10.62% | 11.67 | 0.86 |
07/07 | 1,400 | 1,424 | 1,375 | 1,410 | +1.15% | 4,485,700 | 5334億5449万 | -12.86% | 11.44 | 0.84 |
07/06 | 1,387 | 1,420 | 1,343 | 1,394 | -5.11% | 6,330,800 | 5274億111万 | -14.37% | 11.31 | 0.83 |
07/05 | 1,475 | 1,486 | 1,458 | 1,469 | +1.38% | 2,646,100 | 5557億7634万 | -10.32% | 11.92 | 0.88 |
07/04 | 1,498 | 1,507 | 1,448 | 1,449 | -4.17% | 3,958,900 | 5482億961万 | -11.81% | 11.75 | 0.87 |
07/01 | 1,582 | 1,590 | 1,502 | 1,512 | -3.63% | 3,461,100 | 5720億4481万 | -8.31% | 12.26 | 0.91 |
06/30 | 1,622 | 1,622 | 1,565 | 1,569 | -3.62% | 3,946,500 | 5936億1000万 | -5.08% | 12.73 | 0.94 |
06/29 | 1,641 | 1,645 | 1,622 | 1,628 | -0.91% | 1,751,500 | 6159億3185万 | -1.33% | 13.21 | 0.97 |
06/28 | 1,625 | 1,647 | 1,621 | 1,643 | +0.98% | 2,051,000 | 6216億690万 | -0.06% | 13.33 | 0.98 |
06/27 | 1,603 | 1,637 | 1,587 | 1,627 | +2.78% | 3,603,000 | 6155億5351万 | -0.67% | 13.2 | 0.97 |
06/24 | 1,647 | 1,647 | 1,568 | 1,583 | -2.7% | 4,312,800 | 5989億671万 | -3.12% | 12.84 | 0.95 |
06/23 | 1,633 | 1,645 | 1,620 | 1,627 | -0.43% | 1,483,700 | 6155億5351万 | -0.25% | 13.2 | 0.97 |
06/22 | 1,640 | 1,656 | 1,630 | 1,634 | -0.12% | 2,190,800 | 6182億187万 | +0.55% | 13.25 | 0.98 |
06/21 | 1,610 | 1,649 | 1,608 | 1,636 | +1.24% | 2,599,600 | 6189億5854万 | +1.05% | 13.27 | 0.98 |
06/20 | 1,676 | 1,680 | 1,583 | 1,616 | -3.87% | 3,887,600 | 6113億9181万 | +0.31% | 13.11 | 0.97 |
06/17 | 1,650 | 1,701 | 1,642 | 1,681 | -3.17% | 4,580,100 | 6359億8369万 | +4.8% | 13.63 | 1.01 |
06/16 | 1,734 | 1,774 | 1,727 | 1,736 | +4.01% | 5,043,400 | 6567億9220万 | +8.98% | 14.08 | 1.04 |
06/15 | 1,712 | 1,722 | 1,651 | 1,669 | -1.18% | 2,959,800 | 6314億4365万 | +5.5% | 13.54 | 1 |
06/14 | 1,670 | 1,692 | 1,629 | 1,689 | -1.05% | 3,809,400 | 6390億1038万 | +7.37% | 13.7 | 1.01 |
06/13 | 1,686 | 1,727 | 1,681 | 1,707 | -1.61% | 3,651,000 | 6458億2044万 | +9.21% | 13.85 | 1.02 |
06/10 | 1,744 | 1,759 | 1,725 | 1,735 | +0.87% | 4,017,800 | 6564億1386万 | +11.65% | 14.07 | 1.04 |
06/09 | 1,700 | 1,731 | 1,698 | 1,720 | -0.92% | 2,845,200 | 6507億3881万 | +11.4% | 13.95 | 1.03 |
06/08 | 1,684 | 1,746 | 1,683 | 1,736 | +3.27% | 4,128,600 | 6567億9220万 | +13.17% | 14.08 | 1.04 |
06/07 | 1,683 | 1,705 | 1,675 | 1,681 | +0.84% | 2,859,800 | 6359億8369万 | +10.37% | 13.63 | 1.01 |
06/06 | 1,637 | 1,673 | 1,631 | 1,667 | +1.83% | 1,934,100 | 6306億8698万 | +10.11% | 13.52 | 1 |
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 |