PBR
2022/04/01~2022/08/26
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 |
08/26 | 943 | 952 | 939 | 943 | +0.64% | 79,600 | 262億5803万 | 0% | 4.69 | 0.8 |
08/25 | 936 | 947 | 931 | 937 | +0.21% | 88,300 | 260億9095万 | -0.64% | 4.66 | 0.79 |
08/24 | 926 | 944 | 926 | 935 | +0.75% | 70,700 | 260億3526万 | -0.85% | 4.65 | 0.79 |
08/23 | 924 | 940 | 919 | 928 | -0.54% | 75,400 | 258億4035万 | -1.49% | 4.61 | 0.78 |
08/22 | 942 | 945 | 931 | 933 | -1.79% | 85,300 | 259億7957万 | -0.85% | 4.64 | 0.79 |
08/19 | 942 | 958 | 940 | 950 | +1.5% | 89,300 | 264億5294万 | +1.17% | 4.72 | 0.8 |
08/18 | 925 | 941 | 918 | 936 | +0.32% | 148,000 | 260億6311万 | -0.11% | 4.65 | 0.79 |
08/17 | 927 | 940 | 927 | 933 | +0.86% | 113,300 | 259億7957万 | -0.11% | 4.64 | 0.79 |
08/16 | 922 | 928 | 907 | 925 | -0.22% | 115,200 | 257億5681万 | -0.86% | 4.6 | 0.78 |
08/15 | 925 | 938 | 921 | 927 | +1.09% | 109,300 | 258億1250万 | -0.54% | 4.61 | 0.78 |
08/12 | 910 | 927 | 909 | 917 | +2.12% | 214,100 | 255億3405万 | -1.4% | 4.56 | 0.77 |
08/10 | 904 | 917 | 891 | 898 | -1.1% | 161,500 | 250億499万 | -3.23% | 4.46 | 0.76 |
08/09 | 900 | 912 | 897 | 908 | +0.11% | 167,800 | 252億8344万 | -2.05% | 4.51 | 0.77 |
08/08 | 887 | 917 | 879 | 907 | +2.25% | 383,700 | 252億5560万 | -2.05% | 4.51 | 0.77 |
08/05 | 903 | 949 | 885 | 887 | -10.67% | 826,500 | 246億9869万 | -4% | 4.41 | 0.75 |
08/04 | 982 | 1,005 | 976 | 993 | +2.06% | 229,400 | 276億5029万 | +7.35% | 4.93 | 0.84 |
08/03 | 970 | 981 | 966 | 973 | +0.41% | 103,300 | 270億9338万 | +5.53% | 4.84 | 0.82 |
08/02 | 983 | 983 | 959 | 969 | -1.42% | 106,400 | 269億8200万 | +5.33% | 4.82 | 0.82 |
08/01 | 969 | 994 | 964 | 983 | +1.97% | 137,300 | 273億7183万 | +7.2% | 4.89 | 0.83 |
07/29 | 984 | 995 | 959 | 964 | -1.93% | 182,500 | 268億4278万 | +5.59% | 4.79 | 0.81 |
07/28 | 983 | 987 | 960 | 983 | +0.72% | 191,000 | 273億7183万 | +8.14% | 4.89 | 0.83 |
07/27 | 970 | 987 | 956 | 976 | +1.04% | 134,100 | 271億7692万 | +7.85% | 4.85 | 0.82 |
07/26 | 942 | 969 | 942 | 966 | +2.22% | 115,500 | 268億9847万 | +7.21% | 4.8 | 0.82 |
07/25 | 949 | 951 | 940 | 945 | -0.74% | 109,700 | 263億1372万 | +5.35% | 4.7 | 0.8 |
07/22 | 954 | 966 | 947 | 952 | 0% | 124,900 | 265億863万 | +6.37% | 4.73 | 0.8 |
07/21 | 932 | 957 | 930 | 952 | +2.15% | 141,900 | 265億863万 | +6.37% | 4.73 | 0.8 |
07/20 | 925 | 935 | 924 | 932 | +2.08% | 160,100 | 259億5173万 | +4.13% | 4.63 | 0.79 |
07/19 | 908 | 915 | 900 | 913 | +1.56% | 99,900 | 254億2267万 | +1.9% | 4.54 | 0.77 |
07/15 | 907 | 909 | 891 | 899 | +0.33% | 95,500 | 250億3284万 | 0% | 4.47 | 0.76 |
07/14 | 880 | 899 | 877 | 896 | +1.36% | 137,000 | 249億4930万 | -0.78% | 4.45 | 0.76 |
07/13 | 868 | 884 | 868 | 884 | +1.03% | 94,700 | 246億1516万 | -2.54% | 4.39 | 0.75 |
07/12 | 897 | 897 | 866 | 875 | -2.78% | 148,700 | 243億6455万 | -4.06% | 4.35 | 0.74 |
07/11 | 900 | 915 | 899 | 900 | +1.24% | 99,100 | 250億6068万 | -1.85% | 4.47 | 0.76 |
07/08 | 889 | 904 | 884 | 889 | +0.45% | 163,900 | 247億5438万 | -3.47% | 4.42 | 0.75 |
07/07 | 873 | 888 | 866 | 885 | +1.96% | 105,100 | 246億4300万 | -4.32% | 4.4 | 0.75 |
07/06 | 873 | 881 | 868 | 868 | -1.7% | 82,600 | 241億6964万 | -6.57% | 4.31 | 0.73 |
07/05 | 871 | 885 | 869 | 883 | +1.03% | 85,400 | 245億8731万 | -5.56% | 4.39 | 0.75 |
07/04 | 868 | 876 | 863 | 874 | +1.63% | 88,600 | 243億3671万 | -7.02% | 4.34 | 0.74 |
07/01 | 894 | 904 | 853 | 860 | -4.66% | 273,300 | 239億4687万 | -8.99% | 4.27 | 0.73 |
06/30 | 920 | 925 | 901 | 902 | -2.91% | 200,000 | 251億1637万 | -5.15% | 4.48 | 0.76 |
06/29 | 898 | 931 | 894 | 929 | +1.75% | 198,200 | 258億6819万 | -2.62% | 4.62 | 0.78 |
06/28 | 903 | 913 | 894 | 913 | +1.56% | 125,700 | 254億2267万 | -4.4% | 4.54 | 0.77 |
06/27 | 900 | 904 | 889 | 899 | +1.47% | 113,900 | 250億3284万 | -6.26% | 4.47 | 0.76 |
06/24 | 872 | 888 | 863 | 886 | +2.31% | 106,300 | 246億7085万 | -8% | 4.4 | 0.75 |
06/23 | 873 | 886 | 862 | 866 | -0.46% | 131,400 | 241億1395万 | -10.54% | 4.3 | 0.73 |
06/22 | 902 | 902 | 868 | 870 | -3.01% | 148,000 | 242億2533万 | -10.59% | 4.32 | 0.73 |
06/21 | 872 | 905 | 872 | 897 | +4.3% | 146,000 | 249億7715万 | -8.38% | 4.46 | 0.76 |
06/20 | 893 | 897 | 850 | 860 | -2.49% | 177,000 | 239億4687万 | -12.51% | 4.27 | 0.73 |
06/17 | 916 | 925 | 873 | 882 | -7.06% | 463,300 | 245億5947万 | -10.73% | 4.38 | 0.74 |
06/16 | 980 | 984 | 947 | 949 | -0.63% | 158,600 | 264億2510万 | -4.53% | 4.72 | 0.8 |
06/15 | 966 | 973 | 952 | 955 | -1.14% | 92,400 | 265億9217万 | -3.54% | 4.75 | 0.81 |
06/14 | 961 | 973 | 950 | 966 | -1.43% | 163,100 | 268億9847万 | -1.93% | 4.8 | 0.82 |
06/13 | 976 | 997 | 972 | 980 | -2.39% | 157,400 | 272億8830万 | -0.1% | 4.87 | 0.83 |
06/10 | 994 | 1,010 | 987 | 1,004 | 0% | 169,800 | 279億5658万 | +2.87% | 4.99 | 0.85 |
06/09 | 1,011 | 1,023 | 1,003 | 1,004 | -0.89% | 126,200 | 279億5658万 | +3.51% | 4.99 | 0.85 |
06/08 | 1,005 | 1,027 | 999 | 1,013 | +1.81% | 148,900 | 282億719万 | +4.97% | 5.03 | 0.86 |
06/07 | 999 | 1,014 | 990 | 995 | -0.1% | 114,500 | 277億598万 | +3.75% | 4.94 | 0.84 |
06/06 | 983 | 1,000 | 975 | 996 | +0.2% | 101,500 | 277億3382万 | +4.29% | 4.95 | 0.84 |
06/03 | 1,000 | 1,010 | 987 | 994 | +0.91% | 129,500 | 276億7813万 | +4.63% | 4.94 | 0.84 |
06/02 | 1,011 | 1,011 | 981 | 985 | -2.48% | 183,600 | 274億2752万 | +4.23% | 4.9 | 0.83 |
06/01 | 995 | 1,020 | 993 | 1,010 | +0.6% | 134,500 | 281億2366万 | +7.33% | 5.02 | 0.85 |
05/31 | 1,017 | 1,018 | 999 | 1,004 | -1.38% | 124,800 | 279億5658万 | +7.15% | 4.99 | 0.85 |
05/30 | 1,009 | 1,018 | 1,006 | 1,018 | +2.83% | 200,400 | 283億4642万 | +9.11% | 5.06 | 0.86 |
05/27 | 1,001 | 1,005 | 988 | 990 | +0.71% | 144,900 | 275億6675万 | +6.8% | 4.92 | 0.84 |
05/26 | 968 | 988 | 967 | 983 | +1.55% | 128,700 | 273億7183万 | +6.73% | 4.89 | 0.83 |
05/25 | 984 | 984 | 963 | 968 | -2.91% | 155,400 | 269億5416万 | +5.79% | 4.81 | 0.82 |
05/24 | 998 | 1,002 | 976 | 997 | -0.6% | 194,800 | 277億6167万 | +9.44% | 4.95 | 0.84 |
05/23 | 1,003 | 1,014 | 990 | 1,003 | +0.3% | 148,000 | 279億2874万 | +10.71% | 4.98 | 0.85 |
05/20 | 990 | 1,003 | 979 | 1,000 | +0.1% | 187,900 | 278億4520万 | +11.11% | 4.97 | 0.84 |
05/19 | 975 | 999 | 968 | 999 | -1.19% | 234,900 | 278億1736万 | +11.74% | 4.96 | 0.84 |
05/18 | 1,020 | 1,027 | 996 | 1,011 | +0.6% | 288,100 | 281億5150万 | +13.6% | 5.02 | 0.85 |
05/17 | 991 | 1,011 | 983 | 1,005 | +0.5% | 257,000 | 279億8443万 | +13.56% | 4.99 | 0.85 |
05/16 | 1,032 | 1,065 | 991 | 1,000 | -0.89% | 677,900 | 278億4520万 | +13.51% | 4.97 | 0.84 |
05/13 | 934 | 1,009 | 934 | 1,009 | +17.46% | 1,599,000 | 280億9581万 | +14.92% | 5.01 | 0.85 |
05/12 | 839 | 873 | 833 | 859 | +1.9% | 310,200 | 239億1903万 | -1.83% | 4.27 | 0.73 |
05/11 | 843 | 856 | 838 | 843 | -1.06% | 135,600 | 234億7351万 | -3.88% | 4.19 | 0.71 |
05/10 | 842 | 854 | 827 | 852 | -0.12% | 120,600 | 237億2411万 | -3.4% | 4.23 | 0.72 |
05/09 | 860 | 868 | 851 | 853 | -1.5% | 92,400 | 237億5196万 | -3.62% | 4.24 | 0.72 |
05/06 | 860 | 869 | 849 | 866 | +0.23% | 130,300 | 241億1395万 | -2.15% | 4.3 | 0.73 |
05/02 | 858 | 875 | 858 | 864 | -1.03% | 159,000 | 240億5825万 | -2.59% | 4.29 | 0.73 |
04/28 | 885 | 885 | 866 | 873 | -1.24% | 238,000 | 243億886万 | -1.8% | 4.34 | 0.74 |
04/27 | 850 | 891 | 839 | 884 | +0.45% | 471,000 | 246億1516万 | -0.79% | 4.39 | 0.75 |
04/26 | 870 | 882 | 861 | 880 | +1.97% | 143,700 | 245億378万 | -1.23% | 4.37 | 0.74 |
04/25 | 871 | 877 | 862 | 863 | -3.36% | 170,600 | 240億3041万 | -3.03% | 4.29 | 0.73 |
04/22 | 893 | 900 | 878 | 893 | -2.62% | 180,500 | 248億6577万 | +0.34% | 4.44 | 0.75 |
04/21 | 885 | 918 | 885 | 917 | +3.5% | 214,200 | 255億3405万 | +3.38% | 4.56 | 0.77 |
04/20 | 876 | 907 | 871 | 886 | +2.43% | 365,900 | 246億7085万 | +0.57% | 4.4 | 0.75 |
04/19 | 852 | 874 | 852 | 865 | +2.73% | 106,700 | 240億8610万 | -1.26% | 4.3 | 0.73 |
04/18 | 845 | 848 | 823 | 842 | -1.06% | 138,100 | 234億4566万 | -3.33% | 4.18 | 0.71 |
04/15 | 849 | 865 | 845 | 851 | -1.5% | 144,400 | 236億9627万 | -1.85% | 4.23 | 0.72 |
04/14 | 884 | 889 | 861 | 864 | -1.26% | 150,700 | 240億5825万 | 0% | 4.29 | 0.73 |
04/13 | 841 | 876 | 838 | 875 | +3.92% | 147,300 | 243億6455万 | +1.86% | 4.35 | 0.74 |
04/12 | 848 | 863 | 840 | 842 | -2.43% | 147,600 | 234億4566万 | -1.41% | 4.18 | 0.71 |
04/11 | 875 | 875 | 852 | 863 | -2.49% | 298,900 | 240億3041万 | +1.41% | 4.29 | 0.73 |
04/08 | 899 | 903 | 869 | 885 | -0.34% | 236,600 | 246億4300万 | +4.36% | 4.4 | 0.75 |
04/07 | 891 | 902 | 887 | 888 | -2.95% | 225,400 | 247億2654万 | +4.96% | 4.41 | 0.75 |
04/06 | 906 | 921 | 901 | 915 | -1.08% | 234,700 | 254億7836万 | +8.41% | 4.55 | 0.77 |
04/05 | 917 | 934 | 910 | 925 | +1.09% | 346,400 | 257億5681万 | +9.6% | 4.6 | 0.78 |
04/04 | 905 | 915 | 889 | 915 | +0.11% | 400,300 | 254億7836万 | +8.67% | 4.55 | 0.77 |
04/01 | 940 | 940 | 902 | 914 | -5.58% | 709,400 | 206億5767万 | +8.68% | 3.42 | 0.58 |