PBR
2022/06/28~2022/11/22
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 |
11/22 | 1,030 | 1,038 | 1,016 | 1,016 | -0.78% | 118,300 | 282億9073万 | +7.06% | 5.05 | 0.86 |
11/21 | 1,041 | 1,047 | 1,020 | 1,024 | -1.54% | 130,100 | 285億1349万 | +8.59% | 5.09 | 0.86 |
11/18 | 1,021 | 1,059 | 1,019 | 1,040 | +2.36% | 256,000 | 289億5901万 | +10.87% | 5.17 | 0.88 |
11/17 | 1,010 | 1,018 | 1,005 | 1,016 | +0.49% | 109,500 | 282億9073万 | +9.01% | 5.05 | 0.86 |
11/16 | 1,003 | 1,014 | 986 | 1,011 | +0.1% | 155,700 | 281億5150万 | +9.06% | 5.02 | 0.85 |
11/15 | 981 | 1,022 | 977 | 1,010 | +2.33% | 265,200 | 281億2366万 | +9.54% | 5.02 | 0.85 |
11/14 | 1,017 | 1,025 | 984 | 987 | -4.17% | 205,000 | 274億8322万 | +7.63% | 4.91 | 0.83 |
11/11 | 1,039 | 1,054 | 1,022 | 1,030 | +1.38% | 400,400 | 286億8056万 | +12.81% | 5.12 | 0.87 |
11/10 | 1,026 | 1,036 | 1,003 | 1,016 | -2.03% | 479,200 | 282億9073万 | +12.02% | 5.05 | 0.86 |
11/09 | 1,020 | 1,047 | 1,009 | 1,037 | +13.46% | 1,149,800 | 288億7548万 | +15.09% | 5.15 | 0.88 |
11/08 | 886 | 917 | 886 | 914 | +3.16% | 166,800 | 254億5052万 | +2.35% | 4.54 | 0.77 |
11/07 | 898 | 900 | 885 | 886 | -1.23% | 150,200 | 246億7085万 | -0.34% | 4.4 | 0.75 |
11/04 | 891 | 907 | 890 | 897 | -0.44% | 142,900 | 249億7715万 | +1.13% | 4.46 | 0.76 |
11/02 | 908 | 917 | 899 | 901 | -1.64% | 187,000 | 250億8853万 | +1.81% | 4.48 | 0.76 |
11/01 | 915 | 921 | 914 | 916 | -0.11% | 73,400 | 255億621万 | +3.62% | 4.55 | 0.77 |
10/31 | 906 | 923 | 906 | 917 | +2% | 231,100 | 255億3405万 | +3.97% | 4.56 | 0.77 |
10/28 | 899 | 912 | 893 | 899 | -1.21% | 465,600 | 250億3284万 | +2.04% | 4.47 | 0.76 |
10/27 | 915 | 917 | 902 | 910 | -0.76% | 87,600 | 253億3913万 | +3.29% | 4.52 | 0.77 |
10/26 | 903 | 922 | 903 | 917 | +1.33% | 121,500 | 255億3405万 | +4.2% | 4.56 | 0.77 |
10/25 | 901 | 918 | 898 | 905 | +1.34% | 151,000 | 251億9991万 | +2.96% | 4.5 | 0.76 |
10/24 | 891 | 914 | 891 | 893 | +0.9% | 145,400 | 248億6577万 | +1.59% | 4.44 | 0.75 |
10/21 | 882 | 894 | 882 | 885 | -0.67% | 91,300 | 246億4300万 | +0.57% | 4.4 | 0.75 |
10/20 | 890 | 899 | 883 | 891 | -1.11% | 91,700 | 248億1008万 | +1.14% | 4.43 | 0.75 |
10/19 | 890 | 919 | 885 | 901 | +0.78% | 150,500 | 250億8853万 | +2.04% | 4.48 | 0.76 |
10/18 | 903 | 905 | 889 | 894 | +1.13% | 95,200 | 248億9361万 | +1.13% | 4.44 | 0.76 |
10/17 | 885 | 895 | 883 | 884 | -1.34% | 56,400 | 246億1516万 | -0.11% | 4.39 | 0.75 |
10/14 | 902 | 907 | 894 | 896 | +1.93% | 109,400 | 249億4930万 | +1.24% | 4.45 | 0.76 |
10/13 | 881 | 890 | 876 | 879 | -1.24% | 67,400 | 244億7593万 | -0.79% | 4.37 | 0.74 |
10/12 | 885 | 895 | 876 | 890 | -0.34% | 113,600 | 247億8223万 | +0.34% | 4.42 | 0.75 |
10/11 | 885 | 913 | 885 | 893 | +0.22% | 239,900 | 248億6577万 | +0.56% | 4.44 | 0.75 |
10/07 | 875 | 907 | 875 | 891 | 0% | 127,800 | 248億1008万 | +0.11% | 4.43 | 0.75 |
10/06 | 874 | 903 | 874 | 891 | +1.83% | 153,500 | 248億1008万 | -0.22% | 4.43 | 0.75 |
10/05 | 875 | 886 | 871 | 875 | +1.74% | 186,700 | 243億6455万 | -2.23% | 4.35 | 0.74 |
10/04 | 850 | 866 | 849 | 860 | +2.63% | 121,400 | 239億4687万 | -4.12% | 4.27 | 0.73 |
10/03 | 803 | 838 | 802 | 838 | +2.7% | 135,500 | 233億3428万 | -6.89% | 4.16 | 0.71 |
09/30 | 838 | 840 | 812 | 816 | -3.43% | 234,400 | 227億2168万 | -9.73% | 4.06 | 0.69 |
09/29 | 855 | 863 | 843 | 845 | +0.36% | 109,900 | 235億2920万 | -7.04% | 4.2 | 0.71 |
09/28 | 861 | 865 | 827 | 842 | -2.66% | 217,800 | 234億4566万 | -7.68% | 4.18 | 0.71 |
09/27 | 865 | 877 | 863 | 865 | -1.03% | 152,500 | 240億8610万 | -5.57% | 4.3 | 0.73 |
09/26 | 873 | 880 | 859 | 874 | -1.69% | 191,900 | 243億3671万 | -4.9% | 4.34 | 0.74 |
09/22 | 888 | 896 | 879 | 889 | 0% | 70,000 | 247億5438万 | -3.58% | 4.42 | 0.75 |
09/21 | 890 | 894 | 874 | 889 | -1.33% | 140,600 | 247億5438万 | -3.68% | 4.42 | 0.75 |
09/20 | 904 | 916 | 898 | 901 | +0.33% | 80,500 | 250億8853万 | -2.59% | 4.48 | 0.76 |
09/16 | 895 | 904 | 891 | 898 | -0.55% | 85,800 | 250億499万 | -3.02% | 4.46 | 0.76 |
09/15 | 909 | 913 | 898 | 903 | -0.66% | 105,500 | 251億4422万 | -2.59% | 4.49 | 0.76 |
09/14 | 899 | 910 | 894 | 909 | -1.2% | 115,500 | 253億1129万 | -1.94% | 4.52 | 0.77 |
09/13 | 937 | 938 | 920 | 920 | -1.81% | 101,000 | 256億1759万 | -0.65% | 4.57 | 0.78 |
09/12 | 926 | 939 | 925 | 937 | +1.52% | 109,700 | 260億9095万 | +1.19% | 4.66 | 0.79 |
09/09 | 910 | 933 | 909 | 923 | +0.54% | 217,000 | 257億112万 | -0.11% | 4.59 | 0.78 |
09/08 | 904 | 923 | 901 | 918 | +3.26% | 177,000 | 255億6190万 | -0.97% | 4.56 | 0.78 |
09/07 | 902 | 904 | 885 | 889 | -2.31% | 217,700 | 247億5438万 | -4.31% | 4.42 | 0.75 |
09/06 | 908 | 916 | 896 | 910 | +0.78% | 121,400 | 253億3913万 | -2.36% | 4.52 | 0.77 |
09/05 | 910 | 910 | 882 | 903 | -1.53% | 283,200 | 251億4422万 | -3.42% | 4.49 | 0.76 |
09/02 | 943 | 947 | 914 | 917 | -2.65% | 196,900 | 255億3405万 | -2.24% | 4.56 | 0.77 |
09/01 | 945 | 948 | 931 | 942 | -1.98% | 161,500 | 262億3018万 | +0.21% | 4.68 | 0.8 |
08/31 | 939 | 975 | 938 | 961 | +0.95% | 133,500 | 267億5924万 | +2.02% | 4.78 | 0.81 |
08/30 | 935 | 952 | 926 | 952 | +3.48% | 119,600 | 265億863万 | +1.06% | 4.73 | 0.8 |
08/29 | 923 | 928 | 918 | 920 | -2.44% | 87,900 | 256億1759万 | -2.23% | 4.57 | 0.78 |
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 |