PBR
2022/04/14~2022/09/08
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 |
09/08 | 1,886 | 1,925 | 1,886 | 1,902 | +2.15% | 1,005,700 | 2058億5886万 | +2.37% | 16.96 | 2.1 |
09/07 | 1,826 | 1,864 | 1,807 | 1,862 | +1.42% | 500,600 | 2015億2955万 | +0.32% | 16.6 | 2.06 |
09/06 | 1,825 | 1,850 | 1,806 | 1,836 | +1.72% | 265,700 | 1987億1549万 | -1.08% | 16.37 | 2.03 |
09/05 | 1,817 | 1,829 | 1,795 | 1,805 | -1.2% | 500,700 | 1953億6027万 | -2.85% | 16.09 | 1.99 |
09/02 | 1,873 | 1,880 | 1,817 | 1,827 | -2.92% | 566,100 | 1977億4140万 | -1.83% | 16.29 | 2.02 |
09/01 | 1,871 | 1,894 | 1,857 | 1,882 | -0.84% | 388,100 | 2036億9420万 | +1.07% | 16.78 | 2.08 |
08/31 | 1,865 | 1,901 | 1,852 | 1,898 | +0.42% | 638,900 | 2054億2593万 | +2.1% | 16.92 | 2.1 |
08/30 | 1,879 | 1,898 | 1,862 | 1,890 | +1.94% | 455,800 | 2045億6007万 | +1.56% | 16.85 | 2.09 |
08/29 | 1,818 | 1,863 | 1,805 | 1,854 | -2.32% | 587,100 | 2006億6368万 | -0.48% | 16.53 | 2.05 |
08/26 | 1,898 | 1,909 | 1,892 | 1,898 | +0.96% | 433,400 | 2054億2593万 | +1.66% | 16.92 | 2.1 |
08/25 | 1,879 | 1,888 | 1,857 | 1,880 | +0.59% | 455,800 | 2034億7774万 | +0.7% | 16.76 | 2.08 |
08/24 | 1,812 | 1,871 | 1,803 | 1,869 | +4.65% | 664,800 | 2022億8718万 | +0.11% | 16.66 | 2.06 |
08/23 | 1,794 | 1,809 | 1,783 | 1,786 | -2.08% | 383,000 | 1933億385万 | -4.34% | 15.92 | 1.97 |
08/22 | 1,795 | 1,825 | 1,778 | 1,824 | -0.6% | 547,600 | 1974億1670万 | -2.25% | 16.26 | 2.01 |
08/19 | 1,853 | 1,853 | 1,820 | 1,835 | -0.92% | 386,500 | 1986億726万 | -1.45% | 16.36 | 2.03 |
08/18 | 1,849 | 1,870 | 1,841 | 1,852 | -1.96% | 216,400 | 2004億4722万 | -0.22% | 16.51 | 2.05 |
08/17 | 1,845 | 1,890 | 1,831 | 1,889 | +2.77% | 297,900 | 2044億5183万 | +2.11% | 16.84 | 2.09 |
08/16 | 1,874 | 1,875 | 1,827 | 1,838 | -2.18% | 338,100 | 1989億3196万 | -0.49% | 16.39 | 2.03 |
08/15 | 1,898 | 1,901 | 1,873 | 1,879 | -1.31% | 340,900 | 2033億6951万 | +1.84% | 16.75 | 2.08 |
08/12 | 1,894 | 1,911 | 1,879 | 1,904 | +2.59% | 458,600 | 2060億7533万 | +3.48% | 16.98 | 2.1 |
08/10 | 1,890 | 1,899 | 1,848 | 1,856 | -0.32% | 458,900 | 2008億8015万 | +1.31% | 16.55 | 2.05 |
08/09 | 1,850 | 1,877 | 1,850 | 1,862 | +0.98% | 213,000 | 2015億2955万 | +1.92% | 16.6 | 2.06 |
08/08 | 1,810 | 1,849 | 1,796 | 1,844 | +1.21% | 323,100 | 1995億8136万 | +1.26% | 16.44 | 2.04 |
08/05 | 1,840 | 1,850 | 1,820 | 1,822 | -2.04% | 483,400 | 1972億23万 | +0.39% | 16.25 | 2.01 |
08/04 | 1,870 | 1,870 | 1,822 | 1,860 | +0.38% | 367,300 | 2013億1308万 | +2.59% | 16.58 | 2.05 |
08/03 | 1,865 | 1,879 | 1,843 | 1,853 | -0.48% | 410,700 | 2005億5545万 | +2.38% | 16.52 | 2.05 |
08/02 | 1,879 | 1,879 | 1,816 | 1,862 | -1.64% | 463,600 | 2015億2955万 | +2.99% | 16.6 | 2.06 |
08/01 | 1,875 | 1,920 | 1,875 | 1,893 | +1.45% | 654,400 | 2048億8476万 | +4.88% | 16.88 | 2.09 |
07/29 | 1,865 | 1,896 | 1,857 | 1,866 | +0.65% | 645,300 | 2019億6248万 | +3.67% | 16.64 | 2.06 |
07/28 | 1,848 | 1,861 | 1,817 | 1,854 | +2.26% | 812,200 | 2005億6542万 | +3.4% | 16.52 | 2.05 |
07/27 | 1,870 | 1,888 | 1,781 | 1,813 | -6.98% | 1,867,300 | 1961億3005万 | +1.4% | 16.16 | 2 |
07/26 | 1,970 | 2,033 | 1,924 | 1,949 | +0.36% | 1,279,800 | 2108億4251万 | +9.13% | 17.37 | 2.15 |
07/25 | 1,913 | 1,948 | 1,907 | 1,942 | +0.21% | 671,500 | 2100億8525万 | +9.35% | 17.31 | 2.14 |
07/22 | 1,923 | 1,944 | 1,902 | 1,938 | +2% | 386,400 | 2096億5253万 | +9.55% | 17.27 | 2.14 |
07/21 | 1,892 | 1,910 | 1,880 | 1,900 | +0.32% | 501,900 | 2055億4169万 | +7.71% | 16.93 | 2.1 |
07/20 | 1,904 | 1,907 | 1,873 | 1,894 | +1.61% | 614,600 | 2048億9262万 | +7.49% | 16.88 | 2.09 |
07/19 | 1,794 | 1,874 | 1,776 | 1,864 | +6.27% | 738,600 | 2016億4722万 | +5.79% | 16.61 | 2.06 |
07/15 | 1,750 | 1,771 | 1,727 | 1,754 | +1.86% | 424,100 | 1897億4744万 | -0.51% | 15.63 | 1.94 |
07/14 | 1,689 | 1,735 | 1,674 | 1,722 | +1.53% | 400,800 | 1862億8568万 | -2.71% | 15.35 | 1.9 |
07/13 | 1,674 | 1,707 | 1,663 | 1,696 | +0.3% | 520,600 | 1834億7301万 | -4.72% | 15.11 | 1.87 |
07/12 | 1,791 | 1,791 | 1,691 | 1,691 | -6.68% | 625,700 | 1829億3211万 | -5.64% | 15.07 | 1.87 |
07/11 | 1,847 | 1,856 | 1,795 | 1,812 | +1.57% | 429,000 | 1960億2187万 | +0.55% | 16.15 | 2 |
07/08 | 1,765 | 1,814 | 1,756 | 1,784 | +1.71% | 531,200 | 1929億9283万 | -1.22% | 15.9 | 1.97 |
07/07 | 1,740 | 1,760 | 1,711 | 1,754 | +1.98% | 356,000 | 1897億4744万 | -3.15% | 15.63 | 1.94 |
07/06 | 1,700 | 1,728 | 1,691 | 1,720 | 0% | 303,900 | 1860億6932万 | -5.23% | 15.33 | 1.9 |
07/05 | 1,717 | 1,739 | 1,701 | 1,720 | +0.53% | 216,700 | 1860億6932万 | -5.6% | 15.33 | 1.9 |
07/04 | 1,735 | 1,738 | 1,694 | 1,711 | +0.23% | 301,500 | 1850億9570万 | -6.35% | 15.25 | 1.89 |
07/01 | 1,786 | 1,806 | 1,687 | 1,707 | -3.45% | 403,400 | 1846億6299万 | -6.82% | 15.21 | 1.88 |
06/30 | 1,796 | 1,796 | 1,759 | 1,768 | -0.95% | 331,400 | 1912億6196万 | -3.76% | 15.76 | 1.95 |
06/29 | 1,774 | 1,789 | 1,757 | 1,785 | -0.83% | 593,300 | 1931億101万 | -2.94% | 15.91 | 1.97 |
06/28 | 1,797 | 1,804 | 1,781 | 1,800 | +0.17% | 351,500 | 1947億2371万 | -2.23% | 16.04 | 1.99 |
06/27 | 1,793 | 1,808 | 1,761 | 1,797 | +2.8% | 447,000 | 1943億9917万 | -2.44% | 16.01 | 1.98 |
06/24 | 1,722 | 1,756 | 1,703 | 1,748 | +2.46% | 338,200 | 1890億9836万 | -5.21% | 15.58 | 1.93 |
06/23 | 1,720 | 1,754 | 1,702 | 1,706 | -1.61% | 342,800 | 1845億5481万 | -7.73% | 15.2 | 1.88 |
06/22 | 1,769 | 1,782 | 1,734 | 1,734 | -1.76% | 300,900 | 1875億8384万 | -6.42% | 15.45 | 1.91 |
06/21 | 1,732 | 1,778 | 1,704 | 1,765 | +4.31% | 259,200 | 1909億3742万 | -5.01% | 15.73 | 1.95 |
06/20 | 1,778 | 1,778 | 1,680 | 1,692 | -3.75% | 456,600 | 1830億4029万 | -9.13% | 15.08 | 1.87 |
06/17 | 1,770 | 1,783 | 1,738 | 1,758 | -3.88% | 1,098,000 | 1901億8016万 | -5.99% | 15.67 | 1.94 |
06/16 | 1,871 | 1,882 | 1,820 | 1,829 | -0.97% | 335,600 | 1978億6093万 | -2.56% | 16.3 | 2.02 |
06/15 | 1,894 | 1,901 | 1,841 | 1,847 | -1.7% | 394,100 | 1998億816万 | -1.12% | 16.46 | 2.04 |
06/14 | 1,854 | 1,881 | 1,848 | 1,879 | -0.69% | 445,500 | 2032億6992万 | +1.13% | 16.74 | 2.07 |
06/13 | 1,874 | 1,907 | 1,862 | 1,892 | -2.22% | 383,200 | 2046億7626万 | +2.49% | 16.86 | 2.09 |
06/10 | 1,959 | 1,961 | 1,923 | 1,935 | -1.63% | 454,200 | 2093億2799万 | +5.39% | 17.24 | 2.14 |
06/09 | 1,962 | 1,981 | 1,952 | 1,967 | -1.06% | 483,800 | 2127億8974万 | +7.72% | 17.53 | 2.17 |
06/08 | 2,004 | 2,021 | 1,975 | 1,988 | +1.95% | 697,000 | 2150億6152万 | +9.59% | 17.72 | 2.19 |
06/07 | 1,939 | 1,981 | 1,934 | 1,950 | +1.46% | 571,500 | 2109億5069万 | +8.21% | 17.38 | 2.15 |
06/06 | 1,894 | 1,927 | 1,868 | 1,922 | +1% | 430,200 | 2079億2165万 | +7.37% | 17.13 | 2.12 |
06/03 | 1,890 | 1,921 | 1,885 | 1,903 | +2.37% | 333,700 | 2058億6623万 | +6.91% | 16.96 | 2.1 |
06/02 | 1,866 | 1,866 | 1,836 | 1,859 | -1.74% | 465,000 | 2011億632万 | +5.03% | 16.57 | 2.05 |
06/01 | 1,849 | 1,918 | 1,847 | 1,892 | +2.88% | 570,300 | 2046億7626万 | +7.2% | 16.86 | 2.09 |
05/31 | 1,839 | 1,859 | 1,829 | 1,839 | -0.59% | 676,400 | 1989億4272万 | +4.61% | 16.39 | 2.03 |
05/30 | 1,854 | 1,904 | 1,846 | 1,850 | +1.98% | 840,700 | 2001億3270万 | +5.59% | 16.49 | 2.04 |
05/27 | 1,836 | 1,840 | 1,783 | 1,814 | -0.22% | 331,300 | 1962億3823万 | +4.19% | 16.17 | 2 |
05/26 | 1,820 | 1,850 | 1,814 | 1,818 | -0.87% | 345,400 | 1966億7095万 | +5.21% | 16.2 | 2.01 |
05/25 | 1,815 | 1,846 | 1,815 | 1,834 | +0.22% | 366,300 | 1984億183万 | +6.88% | 16.34 | 2.02 |
05/24 | 1,836 | 1,841 | 1,806 | 1,830 | -1.56% | 483,500 | 1979億6911万 | +7.39% | 16.31 | 2.02 |
05/23 | 1,875 | 1,891 | 1,839 | 1,859 | -0.27% | 560,200 | 2011億632万 | +9.93% | 16.57 | 2.05 |
05/20 | 1,848 | 1,885 | 1,841 | 1,864 | +2.76% | 913,400 | 2016億4722万 | +11.15% | 16.61 | 2.06 |
05/19 | 1,768 | 1,827 | 1,760 | 1,814 | -1.36% | 660,200 | 1962億3823万 | +9.01% | 16.17 | 2 |
05/18 | 1,878 | 1,887 | 1,827 | 1,839 | -2.39% | 638,600 | 1989億4272万 | +10.98% | 16.39 | 2.03 |
05/17 | 1,860 | 1,899 | 1,851 | 1,884 | -0.26% | 615,900 | 2038億1082万 | +14.46% | 16.79 | 2.08 |
05/16 | 1,868 | 1,903 | 1,833 | 1,889 | -1.72% | 1,250,200 | 2043億5172万 | +15.61% | 16.83 | 2.09 |
05/13 | 1,998 | 1,998 | 1,907 | 1,922 | +20.28% | 3,169,000 | 2079億2165万 | +18.42% | 17.13 | 2.12 |
05/12 | 1,590 | 1,619 | 1,570 | 1,598 | -0.25% | 334,700 | 1728億7138万 | -0.68% | 14.24 | 1.76 |
05/11 | 1,566 | 1,613 | 1,560 | 1,602 | +0.5% | 380,300 | 1733億410万 | -0.31% | 14.28 | 1.77 |
05/10 | 1,597 | 1,603 | 1,552 | 1,594 | -2.15% | 421,200 | 1724億3866万 | -0.75% | 14.21 | 1.76 |
05/09 | 1,641 | 1,654 | 1,609 | 1,629 | -3.09% | 371,800 | 1762億2496万 | +1.43% | 14.52 | 1.8 |
05/06 | 1,670 | 1,682 | 1,635 | 1,681 | +0.18% | 361,500 | 1818億5031万 | +4.8% | 14.98 | 1.86 |
05/02 | 1,676 | 1,694 | 1,647 | 1,678 | -0.18% | 330,400 | 1815億2577万 | +4.94% | 14.95 | 1.85 |
04/28 | 1,652 | 1,682 | 1,619 | 1,681 | +1.82% | 377,600 | 1818億5031万 | +5.39% | 14.98 | 1.86 |
04/27 | 1,625 | 1,659 | 1,572 | 1,651 | -1.2% | 669,000 | 1786億491万 | +3.84% | 14.71 | 1.82 |
04/26 | 1,656 | 1,678 | 1,613 | 1,671 | +1.15% | 451,100 | 1807億6851万 | +5.43% | 14.89 | 1.84 |
04/25 | 1,684 | 1,684 | 1,646 | 1,652 | -4.89% | 539,100 | 1787億1309万 | +4.62% | 14.72 | 1.82 |
04/22 | 1,684 | 1,742 | 1,676 | 1,737 | +0.93% | 761,400 | 1879億838万 | +10.36% | 15.48 | 1.92 |
04/21 | 1,698 | 1,746 | 1,687 | 1,721 | +1.29% | 807,200 | 1861億7750万 | +10.25% | 15.34 | 1.9 |
04/20 | 1,620 | 1,736 | 1,620 | 1,699 | +8.22% | 1,491,500 | 1837億9755万 | +9.83% | 15.14 | 1.88 |
04/19 | 1,521 | 1,585 | 1,515 | 1,570 | +5.16% | 516,600 | 1698億4235万 | +2.41% | 13.99 | 1.73 |
04/18 | 1,494 | 1,508 | 1,459 | 1,493 | -1.52% | 240,600 | 1615億1250万 | -1.91% | 13.3 | 1.65 |
04/15 | 1,500 | 1,519 | 1,486 | 1,516 | -1.43% | 272,600 | 1640億64万 | +0.2% | 13.51 | 1.67 |
04/14 | 1,500 | 1,543 | 1,492 | 1,538 | +3.01% | 348,800 | 1663億8059万 | +2.19% | 13.71 | 1.7 |