PBR
2021/08/18~2022/01/13
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 |
01/13 | 513 | 555 | 509 | 544 | +4.02% | 4,534,300 | 295億7934万 | +19.04% | - | 30.07 |
01/12 | 497 | 535 | 482 | 523 | +6.09% | 5,202,800 | 284億3749万 | +16.48% | - | 28.91 |
01/11 | 500 | 527 | 472 | 493 | -5.19% | 4,012,000 | 268億628万 | +11.54% | - | 27.25 |
01/07 | 587 | 587 | 481 | 520 | -10.03% | 9,116,300 | 282億7437万 | +19.27% | - | 28.75 |
01/06 | 598 | 634 | 560 | 578 | -6.32% | 9,611,300 | 314億2805万 | +35.36% | - | 31.95 |
01/05 | 550 | 643 | 539 | 617 | +10.97% | 12,319,700 | 335億4863万 | +47.61% | - | 34.11 |
01/04 | 554 | 567 | 515 | 556 | +6.11% | 6,617,800 | 302億3183万 | +36.95% | - | 30.74 |
2021 |
12/30 | 580 | 589 | 500 | 524 | -7.58% | 10,299,100 | 284億9187万 | +31.66% | - | 28.97 |
12/29 | 500 | 567 | 490 | 567 | +16.43% | 8,064,500 | 308億2994万 | +45.38% | - | 31.35 |
12/28 | 595 | 607 | 487 | 487 | -17.04% | 13,039,200 | 264億8004万 | +27.82% | - | 26.92 |
12/27 | 535 | 593 | 531 | 587 | +8.7% | 11,136,500 | 319億1742万 | +56.53% | - | 32.45 |
12/24 | 501 | 568 | 473 | 540 | +4.45% | 10,803,400 | 293億6185万 | +47.54% | - | 29.85 |
12/23 | 473 | 521 | 468 | 517 | +10.94% | 9,519,300 | 281億1125万 | +44.41% | - | 28.58 |
12/22 | 443 | 466 | 430 | 466 | +7.13% | 5,880,400 | 253億3819万 | +32.76% | - | 25.76 |
12/21 | 420 | 435 | 407 | 435 | +5.84% | 4,938,900 | 236億5260万 | +26.09% | - | 24.05 |
12/20 | 378 | 424 | 378 | 411 | +8.44% | 6,410,400 | 223億4763万 | +20.88% | - | 22.72 |
12/17 | 356 | 379 | 344 | 379 | +5.57% | 5,308,900 | 206億767万 | +13.13% | - | 20.95 |
12/16 | 330 | 367 | 330 | 359 | +8.79% | 4,375,400 | 195億2019万 | +8.13% | - | 19.85 |
12/15 | 290 | 330 | 288 | 330 | +5.77% | 3,595,100 | 179億4335万 | +0.3% | - | 18.24 |
12/14 | 309 | 318 | 304 | 312 | +0.32% | 1,759,600 | 169億6462万 | -4.59% | - | 17.25 |
12/13 | 322 | 331 | 305 | 311 | -3.72% | 1,706,400 | 169億1025万 | -4.6% | - | 17.19 |
12/10 | 359 | 362 | 314 | 323 | -10.28% | 4,741,600 | 175億6273万 | -0.62% | - | 17.86 |
12/09 | 348 | 363 | 348 | 360 | +3.75% | 2,355,600 | 195億7456万 | +11.11% | - | 19.9 |
12/08 | 337 | 355 | 336 | 347 | +3.89% | 2,473,200 | 188億6770万 | +7.76% | - | 19.18 |
12/07 | 338 | 347 | 327 | 334 | -2.05% | 1,805,600 | 181億6084万 | +4.38% | - | 18.46 |
12/06 | 343 | 358 | 333 | 341 | -3.67% | 2,130,200 | 185億4146万 | +7.23% | - | 18.85 |
12/03 | 332 | 355 | 319 | 354 | +6.31% | 3,301,800 | 192億4832万 | +12.03% | - | 19.57 |
12/02 | 316 | 339 | 316 | 333 | +4.72% | 2,589,000 | 181億647万 | +6.05% | - | 18.41 |
12/01 | 339 | 343 | 316 | 318 | -6.19% | 3,685,500 | 172億9086万 | +1.6% | - | 17.58 |
11/30 | 338 | 373 | 337 | 339 | +3.67% | 5,162,000 | 184億3271万 | +8.65% | - | 18.74 |
11/29 | 335 | 350 | 327 | 327 | -5.76% | 1,908,400 | 177億8023万 | +5.83% | - | 18.08 |
11/26 | 333 | 348 | 327 | 347 | +5.15% | 1,926,100 | 188億6770万 | +13.03% | - | 19.18 |
11/25 | 328 | 339 | 321 | 330 | -1.49% | 1,576,100 | 179億4335万 | +8.2% | - | 18.24 |
11/24 | 344 | 344 | 322 | 335 | -4.83% | 2,674,800 | 182億1522万 | +10.56% | - | 18.52 |
11/22 | 354 | 364 | 348 | 352 | -0.85% | 2,262,500 | 174億683万 | +16.56% | - | 17.7 |
11/19 | 340 | 355 | 336 | 355 | +4.72% | 2,473,600 | 175億5518万 | +17.94% | - | 17.85 |
11/18 | 331 | 342 | 326 | 339 | +1.5% | 2,047,700 | 167億6396万 | +13% | - | 17.04 |
11/17 | 322 | 334 | 319 | 334 | +3.41% | 1,856,600 | 165億1670万 | +10.96% | - | 16.79 |
11/16 | 312 | 323 | 306 | 323 | +6.25% | 1,834,300 | 159億7274万 | +7.67% | - | 16.24 |
11/15 | 300 | 308 | 297 | 304 | +2.01% | 1,125,800 | 150億3317万 | +0.33% | - | 15.28 |
11/12 | 290 | 299 | 287 | 298 | +3.47% | 920,700 | 147億3646万 | -1.65% | - | 14.98 |
11/11 | 287 | 290 | 281 | 288 | -1.03% | 1,131,300 | 142億4195万 | -4.95% | - | 14.48 |
11/10 | 300 | 305 | 287 | 291 | +1.39% | 2,497,600 | 143億9030万 | -3.96% | - | 14.63 |
11/09 | 285 | 290 | 281 | 287 | +2.14% | 604,800 | 141億9250万 | -5.59% | - | 14.43 |
11/08 | 286 | 287 | 276 | 281 | -3.77% | 1,377,400 | 138億9579万 | -7.57% | - | 14.13 |
11/05 | 297 | 298 | 288 | 292 | -2.67% | 929,600 | 144億3975万 | -4.26% | - | 14.68 |
11/04 | 302 | 309 | 295 | 300 | -0.66% | 825,400 | 148億3536万 | -1.96% | - | 15.08 |
11/02 | 300 | 313 | 296 | 302 | +2.37% | 1,627,000 | 149億3427万 | -1.31% | - | 15.18 |
11/01 | 289 | 298 | 289 | 295 | +1.72% | 741,400 | 145億8811万 | -3.59% | - | 14.83 |
10/29 | 293 | 295 | 285 | 290 | -2.03% | 1,183,900 | 143億4085万 | -5.23% | - | 14.58 |
10/28 | 299 | 308 | 295 | 296 | -2.31% | 1,137,700 | 146億3756万 | -2.95% | - | 14.88 |
10/27 | 292 | 303 | 287 | 303 | +2.71% | 1,098,200 | 149億8372万 | -0.33% | - | 15.23 |
10/26 | 290 | 301 | 287 | 295 | +3.15% | 1,662,900 | 145億8811万 | -2.32% | - | 14.83 |
10/25 | 274 | 292 | 270 | 286 | +3.62% | 2,134,200 | 141億4305万 | -4.98% | - | 14.38 |
10/22 | 273 | 281 | 269 | 276 | +0.36% | 1,648,400 | 136億4853万 | -7.69% | - | 13.88 |
10/21 | 282 | 283 | 272 | 275 | -3.85% | 2,876,500 | 129億5696万 | -8.03% | - | 13.17 |
10/20 | 296 | 297 | 286 | 286 | -4.67% | 2,881,300 | 134億7524万 | -4.35% | - | 13.7 |
10/19 | 306 | 314 | 298 | 300 | -3.23% | 2,640,100 | 141億3486万 | +0.67% | - | 14.37 |
10/18 | 316 | 318 | 301 | 310 | -1.9% | 3,070,500 | 146億603万 | +4.73% | - | 14.85 |
10/15 | 343 | 343 | 305 | 316 | -5.11% | 7,847,000 | 148億8872万 | +7.12% | - | 15.14 |
10/14 | 360 | 364 | 330 | 333 | -5.4% | 8,753,100 | 156億8970万 | +13.65% | - | 15.95 |
10/13 | 361 | 385 | 341 | 352 | +6.99% | 20,548,300 | 165億8491万 | +21.38% | - | 16.86 |
10/12 | 358 | 368 | 325 | 329 | -13.87% | 10,666,400 | 155億123万 | +14.63% | - | 15.76 |
10/11 | 301 | 382 | 297 | 382 | +26.49% | 8,891,300 | 179億9839万 | +34.51% | - | 18.3 |
10/08 | 297 | 302 | 294 | 302 | +1.34% | 941,800 | 142億2910万 | +7.86% | - | 14.47 |
10/07 | 296 | 301 | 288 | 298 | -1.97% | 1,027,800 | 140億4063万 | +6.81% | - | 14.28 |
10/06 | 301 | 305 | 292 | 304 | +1.67% | 1,299,000 | 143億2333万 | +9.35% | - | 14.56 |
10/05 | 289 | 302 | 284 | 299 | +0.67% | 1,594,800 | 140億8775万 | +7.94% | - | 14.32 |
10/04 | 321 | 322 | 287 | 297 | -5.11% | 2,984,300 | 139億9351万 | +7.61% | - | 14.23 |
10/01 | 299 | 314 | 296 | 313 | +2.96% | 1,816,800 | 147億4737万 | +13.82% | - | 14.99 |
09/30 | 314 | 319 | 301 | 304 | -3.8% | 2,157,900 | 143億2333万 | +11.36% | - | 14.56 |
09/29 | 285 | 316 | 278 | 316 | +10.1% | 3,322,200 | 148億8872万 | +16.18% | - | 15.14 |
09/28 | 302 | 325 | 282 | 287 | -1.37% | 5,715,900 | 135億2235万 | +6.69% | - | 13.75 |
09/27 | 282 | 303 | 278 | 291 | +2.11% | 3,593,000 | 137億1082万 | +8.58% | - | 13.94 |
09/24 | 257 | 287 | 253 | 285 | +14% | 4,121,000 | 134億2812万 | +6.74% | - | 13.65 |
09/22 | 262 | 262 | 247 | 250 | -3.85% | 1,909,400 | 117億7905万 | -6.02% | - | 11.98 |
09/21 | 255 | 263 | 254 | 260 | -1.14% | 579,400 | 122億5021万 | -2.26% | - | 12.46 |
09/17 | 254 | 263 | 254 | 263 | +3.54% | 386,600 | 123億9156万 | -1.5% | - | 12.6 |
09/16 | 266 | 270 | 254 | 254 | -4.51% | 1,076,300 | 119億6752万 | -4.87% | - | 12.17 |
09/15 | 265 | 271 | 258 | 266 | -0.37% | 990,300 | 125億3291万 | -0.75% | - | 12.74 |
09/14 | 266 | 267 | 262 | 267 | +0.38% | 543,000 | 125億8003万 | -0.74% | - | 12.79 |
09/13 | 266 | 269 | 263 | 266 | 0% | 342,400 | 125億3291万 | -1.85% | - | 12.74 |
09/10 | 266 | 269 | 262 | 266 | +0.76% | 236,100 | 125億3291万 | -2.56% | - | 12.74 |
09/09 | 265 | 272 | 262 | 264 | -0.75% | 392,600 | 124億3868万 | -3.65% | - | 12.65 |
09/08 | 277 | 279 | 261 | 266 | -0.37% | 1,417,800 | 125億3291万 | -3.62% | - | 12.74 |
09/07 | 267 | 274 | 265 | 267 | 0% | 410,400 | 125億8003万 | -3.96% | - | 12.79 |
09/06 | 274 | 274 | 264 | 267 | -1.11% | 334,100 | 125億8003万 | -4.98% | - | 12.79 |
09/03 | 271 | 275 | 266 | 270 | 0% | 300,200 | 127億2138万 | -4.59% | - | 12.93 |
09/02 | 275 | 275 | 269 | 270 | -3.23% | 399,700 | 127億2138万 | -5.59% | - | 12.93 |
09/01 | 273 | 279 | 267 | 279 | +2.2% | 379,900 | 131億4542万 | -3.13% | - | 13.37 |
08/31 | 275 | 275 | 269 | 273 | -0.36% | 293,000 | 128億6272万 | -5.86% | - | 13.08 |
08/30 | 274 | 278 | 270 | 274 | 0% | 291,500 | 129億984万 | -6.16% | - | 13.13 |
08/27 | 274 | 277 | 270 | 274 | -1.08% | 331,400 | 129億984万 | -6.8% | - | 13.13 |
08/26 | 270 | 277 | 266 | 277 | +2.97% | 346,600 | 130億5119万 | -6.73% | - | 13.27 |
08/25 | 270 | 273 | 265 | 269 | 0% | 324,300 | 126億7426万 | -10.33% | - | 12.89 |
08/24 | 263 | 273 | 262 | 269 | +2.28% | 493,900 | 126億7426万 | -11.51% | - | 12.89 |
08/23 | 254 | 264 | 254 | 263 | +3.54% | 350,600 | 118億3926万 | -14.05% | - | 12.04 |
08/20 | 263 | 264 | 252 | 254 | -2.31% | 574,500 | 114億3412万 | -18.06% | - | 11.63 |
08/19 | 262 | 269 | 260 | 260 | -1.89% | 348,100 | 117億421万 | -17.2% | - | 11.9 |
08/18 | 258 | 268 | 255 | 265 | +2.71% | 421,100 | 119億2929万 | -16.4% | - | 12.13 |