PBR
2021/09/17~2022/02/15
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 |
02/15 | 868 | 870 | 850 | 857 | -1.27% | 2,600 | 14億9577万 | +0.59% | 2.76 | 0.35 |
02/14 | 857 | 869 | 852 | 868 | 0% | 2,900 | 15億1496万 | +1.88% | 2.8 | 0.35 |
02/10 | 853 | 870 | 853 | 868 | +1.05% | 2,800 | 15億1496万 | +1.88% | 2.8 | 0.35 |
02/09 | 858 | 868 | 850 | 859 | +0.12% | 1,200 | 14億9926万 | +0.7% | 2.77 | 0.35 |
02/08 | 859 | 862 | 847 | 858 | +0.12% | 1,700 | 14億9751万 | +0.59% | 2.76 | 0.35 |
02/07 | 850 | 857 | 849 | 857 | +1.3% | 500 | 14億9577万 | +0.47% | 2.76 | 0.35 |
02/04 | 839 | 850 | 839 | 846 | +0.24% | 700 | 14億7657万 | -0.7% | 2.72 | 0.34 |
02/03 | 838 | 844 | 835 | 844 | +0.12% | 1,500 | 14億7308万 | -0.94% | 2.72 | 0.34 |
02/02 | 836 | 849 | 836 | 843 | +0.84% | 2,100 | 14億7133万 | -1.06% | 2.72 | 0.34 |
02/01 | 840 | 855 | 835 | 836 | -1.18% | 3,100 | 14億5911万 | -1.99% | 2.69 | 0.34 |
01/31 | 831 | 865 | 831 | 846 | +1.44% | 1,500 | 14億7657万 | -0.82% | 2.72 | 0.34 |
01/28 | 830 | 840 | 830 | 834 | 0% | 900 | 14億5562万 | -2.23% | 2.69 | 0.34 |
01/27 | 850 | 850 | 822 | 834 | -0.48% | 2,400 | 14億5562万 | -2.34% | 2.69 | 0.34 |
01/26 | 852 | 852 | 838 | 838 | 0% | 700 | 14億6260万 | -1.87% | 2.7 | 0.34 |
01/25 | 845 | 845 | 838 | 838 | -0.36% | 800 | 14億6260万 | -1.99% | 2.7 | 0.34 |
01/24 | 843 | 868 | 841 | 841 | -0.47% | 1,600 | 14億6784万 | -1.87% | 2.71 | 0.34 |
01/21 | 847 | 848 | 844 | 845 | -1.52% | 5,500 | 14億7482万 | -1.52% | 2.72 | 0.34 |
01/20 | 850 | 868 | 848 | 858 | +0.94% | 3,000 | 14億9751万 | -0.46% | 2.76 | 0.35 |
01/19 | 862 | 876 | 850 | 850 | -2.41% | 5,200 | 14億8355万 | -1.62% | 2.74 | 0.34 |
01/18 | 879 | 879 | 865 | 871 | +0.23% | 1,100 | 15億2020万 | +0.58% | 2.81 | 0.35 |
01/17 | 875 | 875 | 861 | 869 | +0.35% | 6,300 | 15億1671万 | +0.12% | 2.8 | 0.35 |
01/14 | 859 | 866 | 852 | 866 | +1.05% | 5,100 | 15億1147万 | -0.35% | 2.79 | 0.35 |
01/13 | 858 | 868 | 857 | 857 | -0.35% | 1,100 | 14億9577万 | -1.49% | 2.76 | 0.35 |
01/12 | 858 | 860 | 857 | 860 | +0.35% | 700 | 15億100万 | -1.15% | 2.77 | 0.35 |
01/11 | 860 | 862 | 853 | 857 | -0.46% | 1,600 | 14億9577万 | -1.61% | 2.76 | 0.35 |
01/07 | 862 | 881 | 852 | 861 | -0.46% | 4,700 | 15億275万 | -1.15% | 2.77 | 0.35 |
01/06 | 880 | 880 | 863 | 865 | -2.15% | 6,900 | 15億973万 | -0.69% | 2.79 | 0.35 |
01/05 | 884 | 893 | 865 | 884 | +1.49% | 9,100 | 15億4289万 | +1.49% | 2.85 | 0.36 |
01/04 | 855 | 879 | 851 | 871 | +2.83% | 6,600 | 15億2020万 | 0% | 2.81 | 0.35 |
2021 |
12/30 | 842 | 847 | 842 | 847 | -0.35% | 1,700 | 14億7831万 | -2.76% | 2.73 | 0.34 |
12/29 | 835 | 850 | 834 | 850 | +1.43% | 2,300 | 14億8355万 | -2.63% | 2.74 | 0.34 |
12/28 | 849 | 853 | 830 | 838 | -1.3% | 4,700 | 14億6260万 | -4.45% | 2.7 | 0.34 |
12/27 | 851 | 851 | 841 | 849 | -1.05% | 1,900 | 14億8180万 | -3.85% | 2.73 | 0.34 |
12/24 | 853 | 872 | 848 | 858 | +1.54% | 12,600 | 14億9751万 | -2.94% | 2.76 | 0.35 |
12/23 | 845 | 849 | 841 | 845 | 0% | 2,700 | 14億7482万 | -4.3% | 2.72 | 0.34 |
12/22 | 843 | 850 | 841 | 845 | +0.24% | 3,000 | 14億7482万 | -4.3% | 2.72 | 0.34 |
12/21 | 839 | 850 | 839 | 843 | +0.6% | 2,800 | 14億7133万 | -4.53% | 2.72 | 0.34 |
12/20 | 873 | 873 | 831 | 838 | -3.68% | 10,100 | 14億6260万 | -5.1% | 2.7 | 0.34 |
12/17 | 860 | 877 | 860 | 870 | -0.57% | 7,800 | 15億1845万 | -1.47% | 2.8 | 0.35 |
12/16 | 880 | 896 | 861 | 875 | -0.46% | 11,100 | 15億2718万 | -0.79% | 2.82 | 0.35 |
12/15 | 935 | 935 | 870 | 879 | -5.79% | 56,500 | 15億3416万 | -0.11% | 2.83 | 0.35 |
12/14 | 925 | 940 | 918 | 933 | +2.08% | 22,400 | 16億2841万 | +6.14% | 3.01 | 0.38 |
12/13 | 930 | 950 | 911 | 914 | -0.22% | 14,400 | 15億9525万 | +4.46% | 2.94 | 0.37 |
12/10 | 900 | 917 | 900 | 916 | +0.66% | 5,000 | 15億9874万 | +5.05% | 2.95 | 0.37 |
12/09 | 893 | 916 | 893 | 910 | +1.79% | 8,600 | 15億8827万 | +4.72% | 2.93 | 0.37 |
12/08 | 884 | 894 | 884 | 894 | +0.9% | 4,300 | 15億6034万 | +3.23% | 2.88 | 0.36 |
12/07 | 877 | 890 | 877 | 886 | +1.72% | 4,300 | 15億4638万 | +2.67% | 2.85 | 0.36 |
12/06 | 858 | 871 | 858 | 871 | +0.23% | 2,500 | 15億2020万 | +1.16% | 2.81 | 0.35 |
12/03 | 848 | 869 | 848 | 869 | +0.7% | 6,200 | 15億1671万 | +1.16% | 2.8 | 0.35 |
12/02 | 857 | 869 | 855 | 863 | -1.03% | 2,700 | 15億624万 | +0.47% | 2.78 | 0.35 |
12/01 | 861 | 872 | 854 | 872 | +1.28% | 3,100 | 15億2195万 | +1.51% | 2.81 | 0.35 |
11/30 | 853 | 871 | 853 | 861 | -0.81% | 5,400 | 15億275万 | +0.35% | 2.77 | 0.35 |
11/29 | 852 | 877 | 843 | 868 | -1.59% | 8,100 | 15億1496万 | +1.05% | 2.8 | 0.35 |
11/26 | 880 | 885 | 861 | 882 | -0.9% | 15,200 | 15億3940万 | +2.8% | 2.84 | 0.36 |
11/25 | 926 | 940 | 890 | 890 | -6.02% | 38,900 | 15億5336万 | +3.85% | 2.87 | 0.36 |
11/24 | 947 | 966 | 912 | 947 | -5.96% | 165,500 | 16億5285万 | +10.76% | 3.05 | 0.38 |
11/22 | 1,007 | 1,007 | 1,007 | 1,007 | +17.5% | 104,600 | 17億5757万 | +18.33% | 3.24 | 0.41 |
11/19 | 850 | 857 | 844 | 857 | +1.06% | 2,900 | 14億9577万 | +1.54% | 2.76 | 0.35 |
11/18 | 850 | 861 | 847 | 848 | +0.47% | 17,500 | 14億8006万 | +0.47% | 2.73 | 0.34 |
11/17 | 849 | 850 | 844 | 844 | -0.24% | 700 | 14億7308万 | 0% | 2.72 | 0.34 |
11/16 | 845 | 877 | 841 | 846 | +0.36% | 9,700 | 14億7657万 | +0.24% | 2.72 | 0.34 |
11/15 | 841 | 845 | 826 | 843 | +0.24% | 10,100 | 14億7133万 | -0.12% | 2.72 | 0.34 |
11/12 | 833 | 843 | 833 | 841 | +0.96% | 1,300 | 14億6784万 | -0.36% | 2.71 | 0.34 |
11/11 | 831 | 834 | 827 | 833 | -0.24% | 6,600 | 14億5388万 | -1.3% | 2.68 | 0.34 |
11/10 | 834 | 835 | 831 | 835 | 0% | 1,700 | 14億5737万 | -1.07% | 2.69 | 0.34 |
11/09 | 839 | 843 | 833 | 835 | -0.48% | 5,300 | 14億5737万 | -1.07% | 2.69 | 0.34 |
11/08 | 835 | 840 | 829 | 839 | 0% | 6,500 | 14億6435万 | -0.59% | 2.7 | 0.34 |
11/05 | 843 | 843 | 833 | 839 | -0.12% | 2,400 | 14億6435万 | -0.59% | 2.7 | 0.34 |
11/04 | 830 | 840 | 829 | 840 | +1.2% | 3,400 | 14億6609万 | -0.59% | 2.71 | 0.34 |
11/02 | 823 | 834 | 822 | 830 | +0.85% | 2,300 | 14億4864万 | -1.78% | 2.67 | 0.33 |
11/01 | 833 | 841 | 823 | 823 | -1.2% | 1,300 | 14億3642万 | -2.6% | 2.65 | 0.33 |
10/29 | 832 | 835 | 829 | 833 | +0.12% | 5,900 | 14億5388万 | -1.54% | 15.52 | 0.38 |
10/28 | 825 | 849 | 825 | 832 | -3.37% | 16,300 | 14億5213万 | -1.77% | 15.51 | 0.38 |
10/27 | 858 | 867 | 853 | 861 | -0.92% | 11,500 | 15億275万 | +1.65% | 16.05 | 0.39 |
10/26 | 857 | 885 | 854 | 869 | +1.64% | 15,900 | 15億1671万 | +2.84% | 16.2 | 0.4 |
10/25 | 881 | 910 | 846 | 855 | -2.73% | 29,000 | 14億9227万 | +1.3% | 15.93 | 0.39 |
10/22 | 849 | 899 | 839 | 879 | +3.41% | 76,800 | 15億3416万 | +4.15% | 16.38 | 0.4 |
10/21 | 844 | 850 | 840 | 850 | +0.83% | 3,100 | 14億8355万 | +0.83% | 15.84 | 0.39 |
10/20 | 852 | 852 | 840 | 843 | +0.12% | 7,900 | 14億7133万 | -0.12% | 15.71 | 0.39 |
10/19 | 850 | 855 | 839 | 842 | -0.12% | 7,700 | 14億6958万 | -0.47% | 15.69 | 0.39 |
10/18 | 850 | 850 | 839 | 843 | -0.71% | 3,200 | 14億7133万 | -0.35% | 15.71 | 0.39 |
10/15 | 849 | 850 | 845 | 849 | +0.24% | 1,400 | 14億8180万 | +0.35% | 15.82 | 0.39 |
10/14 | 850 | 855 | 831 | 847 | -0.35% | 4,400 | 14億7831万 | 0% | 15.79 | 0.39 |
10/13 | 848 | 850 | 843 | 850 | -0.12% | 900 | 14億8355万 | +0.24% | 15.84 | 0.39 |
10/12 | 859 | 859 | 835 | 851 | +0.35% | 2,800 | 14億8529万 | +0.35% | 15.86 | 0.39 |
10/11 | 840 | 858 | 840 | 848 | +0.95% | 2,000 | 14億8006万 | 0% | 15.8 | 0.39 |
10/08 | 842 | 847 | 835 | 840 | -0.24% | 2,400 | 14億6609万 | -0.83% | 15.65 | 0.39 |
10/07 | 837 | 850 | 832 | 842 | +1.69% | 2,400 | 14億6958万 | -0.59% | 15.69 | 0.39 |
10/06 | 830 | 839 | 828 | 828 | +0.49% | 2,400 | 14億4515万 | -2.24% | 15.43 | 0.38 |
10/05 | 833 | 848 | 820 | 824 | -1.9% | 4,800 | 14億3817万 | -2.72% | 15.36 | 0.38 |
10/04 | 853 | 882 | 835 | 840 | -1.52% | 10,500 | 14億6609万 | -0.83% | 15.65 | 0.39 |
10/01 | 855 | 855 | 837 | 853 | +0.12% | 3,900 | 14億8878万 | +0.71% | 15.9 | 0.39 |
09/30 | 843 | 855 | 839 | 852 | +1.43% | 9,900 | 14億8704万 | +0.71% | 15.88 | 0.39 |
09/29 | 841 | 844 | 828 | 840 | -0.12% | 2,200 | 14億6609万 | -0.71% | 15.65 | 0.39 |
09/28 | 842 | 842 | 824 | 841 | -0.12% | 2,600 | 14億6784万 | -0.59% | 15.67 | 0.39 |
09/27 | 847 | 848 | 842 | 842 | -0.12% | 1,400 | 14億6958万 | -0.47% | 15.69 | 0.39 |
09/24 | 830 | 850 | 830 | 843 | +1.32% | 2,600 | 14億7133万 | -0.24% | 15.71 | 0.39 |
09/22 | 835 | 837 | 823 | 832 | +0.36% | 1,800 | 14億5213万 | -1.54% | 15.51 | 0.38 |
09/21 | 836 | 838 | 827 | 829 | -1.78% | 3,300 | 14億4690万 | -1.89% | 15.45 | 0.38 |
09/17 | 840 | 852 | 840 | 844 | +0.12% | 3,700 | 14億7308万 | -0.12% | 15.73 | 0.39 |