PBR
2021/10/11~2022/03/08
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 |
03/08 | 345 | 365 | 344 | 344 | -2.27% | 1,417,900 | 188億3489万 | -12.24% | - | 19.15 |
03/07 | 356 | 363 | 343 | 352 | -2.22% | 1,648,300 | 192億7291万 | -10.89% | - | 19.6 |
03/04 | 378 | 378 | 355 | 360 | -4.51% | 1,524,800 | 197億1093万 | -9.32% | - | 20.04 |
03/03 | 392 | 395 | 374 | 377 | -1.05% | 860,800 | 206億4172万 | -5.99% | - | 20.99 |
03/02 | 383 | 389 | 373 | 381 | +0.26% | 1,343,100 | 208億6073万 | -5.69% | - | 21.21 |
03/01 | 371 | 391 | 371 | 380 | +5.26% | 1,065,500 | 208億598万 | -6.4% | - | 21.15 |
02/28 | 361 | 364 | 348 | 361 | 0% | 1,220,800 | 197億6568万 | -11.74% | - | 20.1 |
02/25 | 350 | 366 | 349 | 361 | +6.18% | 1,418,500 | 197億6568万 | -13.01% | - | 20.1 |
02/24 | 354 | 362 | 335 | 340 | -3.95% | 1,838,200 | 186億1587万 | -19.24% | - | 18.93 |
02/22 | 362 | 368 | 350 | 354 | -4.84% | 1,518,300 | 193億8241万 | -17.67% | - | 19.71 |
02/21 | 363 | 380 | 357 | 372 | -1.33% | 1,168,400 | 203億6796万 | -14.68% | - | 20.71 |
02/18 | 370 | 383 | 367 | 377 | -1.31% | 994,300 | 204億9892万 | -15.09% | - | 20.84 |
02/17 | 396 | 397 | 377 | 382 | -4.5% | 1,306,500 | 207億7079万 | -15.3% | - | 21.12 |
02/16 | 395 | 405 | 388 | 400 | +5.26% | 1,847,700 | 217億4952万 | -12.47% | - | 22.11 |
02/15 | 405 | 406 | 373 | 380 | -6.17% | 2,645,900 | 206億6204万 | -17.39% | - | 21.01 |
02/14 | 402 | 411 | 399 | 405 | -3.11% | 1,111,200 | 220億2138万 | -13.09% | - | 22.39 |
02/10 | 420 | 429 | 412 | 418 | -0.71% | 1,031,400 | 227億2824万 | -11.63% | - | 23.11 |
02/09 | 420 | 424 | 401 | 421 | +1.69% | 1,535,900 | 228億9137万 | -12.47% | - | 23.27 |
02/08 | 426 | 426 | 413 | 414 | -1.9% | 1,025,800 | 225億1075万 | -14.81% | - | 22.89 |
02/07 | 438 | 447 | 414 | 422 | -2.09% | 1,466,400 | 229億4574万 | -14.05% | - | 23.33 |
02/04 | 431 | 445 | 430 | 431 | +0.47% | 1,149,800 | 234億3510万 | -13.1% | - | 23.83 |
02/03 | 432 | 439 | 421 | 429 | -3.16% | 1,384,200 | 233億2636万 | -14.03% | - | 23.72 |
02/02 | 456 | 465 | 442 | 443 | -1.77% | 1,779,800 | 240億8759万 | -12.28% | - | 24.49 |
02/01 | 447 | 462 | 446 | 451 | +4.16% | 1,613,400 | 245億2258万 | -11.39% | - | 24.93 |
01/31 | 420 | 448 | 420 | 433 | +2.36% | 1,979,400 | 235億4385万 | -15.26% | - | 23.94 |
01/28 | 426 | 437 | 410 | 423 | +0.48% | 2,952,200 | 230億11万 | -17.54% | - | 23.38 |
01/27 | 472 | 475 | 414 | 421 | -8.08% | 4,105,300 | 228億9137万 | -17.93% | - | 23.27 |
01/26 | 440 | 471 | 440 | 458 | +6.02% | 3,646,000 | 249億320万 | -10.72% | - | 25.32 |
01/25 | 439 | 455 | 425 | 432 | -2.26% | 3,855,100 | 234億8948万 | -15.29% | - | 23.88 |
01/24 | 442 | 456 | 406 | 442 | -5.15% | 5,156,500 | 240億3322万 | -12.82% | - | 24.43 |
01/21 | 491 | 511 | 460 | 466 | -5.28% | 4,731,800 | 253億3819万 | -7.17% | - | 25.76 |
01/20 | 525 | 531 | 470 | 492 | -7.34% | 5,900,200 | 267億5191万 | -0.81% | - | 27.2 |
01/19 | 538 | 558 | 523 | 531 | -2.93% | 3,786,200 | 288億7248万 | +8.59% | - | 29.36 |
01/18 | 525 | 564 | 509 | 547 | +6.21% | 4,434,200 | 297億4246万 | +13.72% | - | 30.24 |
01/17 | 584 | 590 | 506 | 515 | -10.28% | 6,241,500 | 280億250万 | +8.88% | - | 28.47 |
01/14 | 542 | 581 | 534 | 574 | +5.51% | 5,383,800 | 312億1056万 | +23.18% | - | 31.73 |
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 |