PBR
2022/04/21~2022/09/15
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 |
09/15 | 321 | 324 | 310 | 311 | -11.14% | 3,905,200 | 183億4804万 | -7.16% | - | 1238.56 |
09/14 | 347 | 360 | 347 | 350 | -1.13% | 1,188,300 | 206億4892万 | +4.79% | - | 1393.87 |
09/13 | 352 | 360 | 346 | 354 | +0.57% | 1,015,900 | 208億8490万 | +6.31% | - | 1409.8 |
09/12 | 362 | 369 | 350 | 352 | -2.49% | 939,400 | 207億6691万 | +6.34% | - | 1401.84 |
09/09 | 352 | 367 | 350 | 361 | +3.14% | 1,332,900 | 212億9788万 | +9.73% | - | 1437.68 |
09/08 | 357 | 363 | 344 | 350 | -1.13% | 1,013,300 | 206億4892万 | +7.03% | - | 1393.87 |
09/07 | 367 | 367 | 341 | 354 | -3.01% | 1,749,800 | 208億8490万 | +8.59% | - | 1409.8 |
09/06 | 353 | 367 | 351 | 365 | +4.58% | 1,531,600 | 215億3387万 | +12.65% | - | 1453.61 |
09/05 | 335 | 355 | 332 | 349 | +3.56% | 1,040,200 | 205億8992万 | +8.39% | - | 1389.89 |
09/02 | 360 | 364 | 335 | 337 | -5.87% | 1,700,700 | 198億8196万 | +4.98% | - | 1342.1 |
09/01 | 342 | 359 | 339 | 358 | +4.07% | 1,269,500 | 211億2089万 | +11.88% | - | 1425.73 |
08/31 | 333 | 345 | 332 | 344 | +1.78% | 596,500 | 202億9494万 | +8.18% | - | 1369.98 |
08/30 | 332 | 338 | 328 | 338 | +2.42% | 544,500 | 199億4095万 | +6.62% | - | 1346.08 |
08/29 | 331 | 338 | 330 | 330 | -2.94% | 825,200 | 194億6898万 | +4.1% | - | 1314.22 |
08/26 | 342 | 351 | 338 | 340 | -0.29% | 1,122,700 | 200億5895万 | +7.26% | - | 1354.05 |
08/25 | 325 | 345 | 325 | 341 | +4.28% | 1,561,700 | 201億1794万 | +7.91% | - | 1358.03 |
08/24 | 332 | 346 | 327 | 327 | -0.91% | 1,858,500 | 192億9199万 | +3.81% | - | 1302.28 |
08/23 | 317 | 330 | 314 | 330 | +3.45% | 1,111,800 | 194億6898万 | +4.76% | - | 1314.22 |
08/22 | 314 | 322 | 314 | 319 | +0.63% | 986,700 | 182億2236万 | +1.59% | - | 1230.07 |
08/19 | 320 | 322 | 314 | 317 | +2.26% | 1,355,100 | 181億811万 | +0.63% | - | 1222.36 |
08/18 | 305 | 311 | 304 | 310 | 0% | 872,600 | 177億825万 | -1.59% | - | 1195.37 |
08/17 | 310 | 314 | 304 | 310 | 0% | 643,400 | 177億825万 | -1.9% | - | 1195.37 |
08/16 | 304 | 313 | 301 | 310 | +1.97% | 879,800 | 177億825万 | -2.21% | - | 1195.37 |
08/15 | 309 | 309 | 303 | 304 | 0% | 614,100 | 173億6551万 | -4.4% | - | 1172.23 |
08/12 | 305 | 305 | 300 | 304 | +0.33% | 701,000 | 173億6551万 | -4.4% | - | 1172.23 |
08/10 | 310 | 310 | 303 | 303 | -3.19% | 1,031,900 | 173億839万 | -4.72% | - | 1168.38 |
08/09 | 307 | 316 | 305 | 313 | +2.29% | 672,500 | 178億7962万 | -1.57% | - | 1206.94 |
08/08 | 310 | 310 | 306 | 306 | -1.29% | 542,900 | 174億7976万 | -3.77% | - | 1179.94 |
08/05 | 310 | 313 | 308 | 310 | -0.64% | 463,300 | 177億825万 | -2.52% | - | 1195.37 |
08/04 | 314 | 315 | 308 | 312 | +0.65% | 706,200 | 178億2250万 | -1.89% | - | 1203.08 |
08/03 | 312 | 317 | 308 | 310 | -0.32% | 681,400 | 177億825万 | -2.52% | - | 1195.37 |
08/02 | 317 | 319 | 311 | 311 | -2.51% | 717,200 | 177億6537万 | -2.2% | - | 1199.22 |
08/01 | 313 | 320 | 308 | 319 | +1.92% | 714,300 | 182億2236万 | +0.31% | - | 1230.07 |
07/29 | 319 | 320 | 312 | 313 | -0.95% | 686,900 | 178億7962万 | -1.57% | - | 1206.94 |
07/28 | 320 | 323 | 314 | 316 | 0% | 769,700 | 180億5099万 | -0.63% | - | 1218.5 |
07/27 | 321 | 327 | 315 | 316 | -2.17% | 1,086,400 | 180億5099万 | -0.63% | - | 1218.5 |
07/26 | 320 | 328 | 319 | 323 | +0.94% | 494,300 | 184億5086万 | +1.89% | - | 1245.5 |
07/25 | 340 | 340 | 320 | 320 | -5.04% | 1,449,400 | 182億7948万 | +1.27% | - | 1233.93 |
07/22 | 329 | 341 | 324 | 337 | +2.43% | 1,315,000 | 192億5058万 | +6.98% | - | 1299.48 |
07/21 | 315 | 329 | 315 | 329 | +3.79% | 1,036,500 | 182億6929万 | +4.78% | - | 1233.24 |
07/20 | 319 | 324 | 317 | 317 | -0.63% | 728,400 | 176億294万 | +1.28% | - | 1188.26 |
07/19 | 311 | 322 | 310 | 319 | +1.92% | 661,900 | 177億1400万 | +1.59% | - | 1195.76 |
07/15 | 316 | 322 | 312 | 313 | -3.1% | 1,268,400 | 173億8082万 | -0.32% | - | 1173.26 |
07/14 | 324 | 331 | 321 | 323 | -1.52% | 960,800 | 179億3611万 | +2.22% | - | 1210.75 |
07/13 | 343 | 343 | 328 | 328 | -4.09% | 1,377,300 | 182億1376万 | +3.47% | - | 1229.49 |
07/12 | 335 | 355 | 333 | 342 | +1.18% | 2,833,000 | 189億9118万 | +7.89% | - | 1281.97 |
07/11 | 320 | 345 | 318 | 338 | +5.62% | 2,222,900 | 187億6906万 | +6.62% | - | 1266.98 |
07/08 | 340 | 344 | 316 | 320 | +1.91% | 4,552,200 | 177億6952万 | +0.95% | - | 1199.5 |
07/07 | 313 | 317 | 306 | 314 | +2.95% | 1,046,800 | 174億3635万 | -0.95% | - | 1177.01 |
07/06 | 301 | 309 | 300 | 305 | +0.99% | 491,300 | 169億3658万 | -4.09% | - | 1143.28 |
07/05 | 300 | 308 | 299 | 302 | -0.66% | 403,000 | 167億6999万 | -5.63% | - | 1132.03 |
07/04 | 302 | 305 | 298 | 304 | +0.66% | 606,600 | 168億8105万 | -5.59% | - | 1139.53 |
07/01 | 310 | 311 | 297 | 302 | -2.89% | 1,186,400 | 167億6999万 | -6.79% | - | 1132.03 |
06/30 | 311 | 313 | 307 | 311 | -0.32% | 770,900 | 172億6976万 | -4.6% | - | 1165.77 |
06/29 | 310 | 314 | 308 | 312 | -1.58% | 544,700 | 173億2529万 | -4.59% | - | 1169.52 |
06/28 | 309 | 317 | 306 | 317 | +1.28% | 889,400 | 176億294万 | -3.06% | - | 1188.26 |
06/27 | 323 | 325 | 310 | 313 | -2.8% | 1,269,700 | 173億8082万 | -4.57% | - | 1173.26 |
06/24 | 316 | 330 | 314 | 322 | +2.55% | 1,689,000 | 178億8058万 | -2.13% | - | 1207 |
06/23 | 324 | 341 | 311 | 314 | +3.63% | 2,976,900 | 174億3635万 | -4.85% | - | 1177.01 |
06/22 | 310 | 310 | 299 | 303 | -0.98% | 728,200 | 168億2552万 | -8.18% | - | 1135.78 |
06/21 | 295 | 310 | 291 | 306 | +5.88% | 1,170,800 | 168億7020万 | -7.55% | - | 1138.8 |
06/20 | 302 | 305 | 289 | 289 | -3.67% | 985,800 | 159億3296万 | -12.69% | - | 1075.53 |
06/17 | 298 | 307 | 294 | 300 | -4.15% | 1,835,700 | 165億3941万 | -9.64% | - | 1116.47 |
06/16 | 316 | 317 | 306 | 313 | +2.62% | 967,600 | 172億5612万 | -6.01% | - | 1164.85 |
06/15 | 320 | 329 | 300 | 305 | -8.96% | 2,963,900 | 168億1506万 | -8.41% | - | 1135.07 |
06/14 | 325 | 342 | 319 | 335 | +1.82% | 1,480,400 | 184億6901万 | +0.3% | - | 1246.72 |
06/13 | 348 | 355 | 326 | 329 | -3.52% | 1,968,000 | 181億3822万 | -1.2% | - | 1224.39 |
06/10 | 348 | 353 | 336 | 341 | -2.29% | 1,004,000 | 187億9979万 | +2.4% | - | 1269.05 |
06/09 | 336 | 356 | 335 | 349 | +3.25% | 1,042,600 | 192億4084万 | +4.8% | - | 1298.82 |
06/08 | 334 | 341 | 330 | 338 | +2.11% | 731,000 | 186億3440万 | +1.5% | - | 1257.89 |
06/07 | 337 | 339 | 329 | 331 | -2.07% | 681,900 | 182億4848万 | -0.6% | - | 1231.84 |
06/06 | 343 | 345 | 335 | 338 | -1.74% | 780,300 | 186億3440万 | +1.2% | - | 1257.89 |
06/03 | 335 | 344 | 335 | 344 | +3.3% | 950,200 | 189億6519万 | +2.69% | - | 1280.22 |
06/02 | 339 | 342 | 332 | 333 | -3.76% | 1,126,900 | 183億5874万 | -0.6% | - | 1239.28 |
06/01 | 359 | 382 | 344 | 346 | -2.54% | 3,015,400 | 190億7545万 | +2.98% | - | 1287.66 |
05/31 | 356 | 365 | 347 | 355 | +0.28% | 1,356,200 | 195億7163万 | +5.65% | - | 1321.15 |
05/30 | 370 | 375 | 343 | 354 | -0.84% | 2,836,500 | 195億1650万 | +5.36% | - | 1317.43 |
05/27 | 329 | 357 | 325 | 357 | +10.19% | 1,666,400 | 196億8190万 | +6.25% | - | 1328.6 |
05/26 | 318 | 329 | 317 | 324 | +3.18% | 914,500 | 178億6256万 | -3.86% | - | 1205.78 |
05/25 | 339 | 339 | 313 | 314 | -6.82% | 1,823,700 | 173億1125万 | -7.1% | - | 1168.57 |
05/24 | 347 | 367 | 334 | 337 | -2.03% | 2,752,700 | 185億7927万 | -1.17% | - | 1254.16 |
05/23 | 342 | 348 | 335 | 344 | +1.47% | 746,300 | 188億3489万 | +0.58% | - | 1271.42 |
05/20 | 331 | 345 | 325 | 339 | +2.42% | 783,000 | 185億6112万 | -0.88% | - | 1252.94 |
05/19 | 317 | 335 | 316 | 331 | +2.16% | 772,700 | 181億2310万 | -3.22% | - | 1223.37 |
05/18 | 311 | 332 | 311 | 324 | +4.18% | 1,035,900 | 177億3983万 | -5.81% | - | 1197.5 |
05/17 | 320 | 322 | 308 | 311 | -2.51% | 693,500 | 170億2805万 | -10.12% | - | 1149.45 |
05/16 | 331 | 334 | 319 | 319 | -0.31% | 465,200 | 174億6607万 | -8.33% | - | 1179.02 |
05/13 | 308 | 327 | 308 | 320 | +3.9% | 549,100 | 175億2082万 | -8.57% | - | 1182.72 |
05/12 | 320 | 321 | 306 | 308 | -5.52% | 811,200 | 168億6379万 | -12.75% | - | 1138.36 |
05/11 | 316 | 333 | 316 | 326 | +1.56% | 463,700 | 178億4934万 | -7.91% | - | 1204.89 |
05/10 | 322 | 325 | 312 | 321 | -1.23% | 913,600 | 175億7558万 | -9.32% | - | 1186.41 |
05/09 | 338 | 341 | 321 | 325 | -4.97% | 995,200 | 177億9459万 | -8.19% | - | 1201.2 |
05/06 | 337 | 346 | 335 | 342 | +1.48% | 400,300 | 187億2538万 | -3.12% | - | 1264.03 |
05/02 | 343 | 348 | 337 | 337 | -2.6% | 580,200 | 184億5162万 | -3.99% | - | 1245.55 |
04/28 | 358 | 368 | 345 | 346 | -1.7% | 681,900 | 189億4439万 | -1.14% | - | 19.26 |
04/27 | 349 | 355 | 343 | 352 | -1.4% | 683,100 | 192億7291万 | +0.86% | - | 19.6 |
04/26 | 358 | 361 | 344 | 357 | +1.42% | 567,300 | 195億4667万 | +2.88% | - | 19.87 |
04/25 | 340 | 357 | 340 | 352 | +0.57% | 753,200 | 192億7291万 | +2.33% | - | 19.6 |
04/22 | 356 | 359 | 344 | 350 | -2.23% | 766,300 | 191億6340万 | +2.34% | - | 19.48 |
04/21 | 360 | 363 | 353 | 358 | -0.83% | 412,600 | 196億142万 | +5.29% | - | 19.93 |