PBR
2021/12/16~2022/05/20
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 |
05/20 | 1,031 | 1,046 | 1,024 | 1,041 | +0.77% | 500 | 18億2572万 | +2.46% | 3.37 | 0.42 |
05/19 | 1,001 | 1,045 | 1,001 | 1,033 | +0.29% | 2,700 | 18億1169万 | +1.67% | 3.34 | 0.42 |
05/18 | 1,050 | 1,050 | 1,002 | 1,030 | -1.9% | 3,800 | 18億643万 | +1.58% | 3.33 | 0.42 |
05/17 | 1,050 | 1,050 | 1,021 | 1,050 | +0.1% | 3,500 | 18億4150万 | +3.96% | 3.4 | 0.43 |
05/16 | 1,010 | 1,049 | 1,009 | 1,049 | +5.75% | 6,700 | 18億3975万 | +4.27% | 3.39 | 0.43 |
05/13 | 1,000 | 1,002 | 983 | 992 | +0.71% | 3,600 | 17億3978万 | -1% | 3.21 | 0.4 |
05/12 | 1,000 | 1,001 | 985 | 985 | -0.71% | 2,800 | 17億2751万 | -1.6% | 3.19 | 0.4 |
05/11 | 990 | 992 | 990 | 992 | -0.2% | 200 | 17億3978万 | -0.7% | 3.21 | 0.4 |
05/10 | 993 | 994 | 982 | 994 | -1.58% | 2,600 | 17億4329万 | -0.4% | 3.22 | 0.4 |
05/09 | 1,002 | 1,015 | 986 | 1,010 | +0.3% | 1,900 | 17億7135万 | +1.3% | 3.27 | 0.41 |
05/06 | 1,010 | 1,013 | 1,007 | 1,007 | -0.69% | 2,700 | 17億6609万 | +1.1% | 3.26 | 0.41 |
05/02 | 1,017 | 1,017 | 1,007 | 1,014 | +1% | 700 | 17億7837万 | +2.01% | 3.28 | 0.41 |
04/28 | 993 | 1,012 | 993 | 1,004 | +0.6% | 1,000 | 17億6083万 | +1.31% | 3.25 | 0.41 |
04/27 | 985 | 1,001 | 985 | 998 | -0.7% | 800 | 17億5031万 | +0.91% | 3.23 | 0.4 |
04/26 | 999 | 1,005 | 992 | 1,005 | +0.1% | 3,200 | 17億6258万 | +1.82% | 3.25 | 0.41 |
04/25 | 1,002 | 1,012 | 1,000 | 1,004 | -0.79% | 7,400 | 17億6083万 | +1.93% | 3.25 | 0.41 |
04/22 | 1,011 | 1,023 | 1,002 | 1,012 | -2.22% | 5,000 | 17億7486万 | +2.85% | 3.28 | 0.41 |
04/21 | 1,013 | 1,035 | 1,010 | 1,035 | +2.17% | 1,300 | 18億1520万 | +5.72% | 3.35 | 0.42 |
04/20 | 1,043 | 1,065 | 1,010 | 1,013 | -3.98% | 13,200 | 17億7661万 | +4.11% | 3.28 | 0.41 |
04/19 | 1,048 | 1,083 | 1,036 | 1,055 | +1.25% | 21,400 | 18億5027万 | +9.1% | 3.41 | 0.43 |
04/18 | 1,023 | 1,043 | 1,004 | 1,042 | +3.07% | 6,200 | 18億2747万 | +8.54% | 3.37 | 0.42 |
04/15 | 1,003 | 1,020 | 1,003 | 1,011 | +0.8% | 1,600 | 17億7310万 | +6.2% | 3.27 | 0.41 |
04/14 | 1,001 | 1,003 | 1,001 | 1,003 | -0.1% | 1,000 | 17億5907万 | +6.14% | 3.25 | 0.41 |
04/13 | 999 | 1,006 | 997 | 1,004 | -0.59% | 1,400 | 17億6083万 | +6.81% | 3.25 | 0.41 |
04/12 | 1,033 | 1,034 | 1,004 | 1,010 | -2.51% | 6,200 | 17億7135万 | +8.02% | 3.27 | 0.41 |
04/11 | 1,005 | 1,070 | 996 | 1,036 | +5.07% | 34,600 | 18億1695万 | +11.4% | 3.35 | 0.42 |
04/08 | 957 | 986 | 957 | 986 | +3.68% | 4,600 | 17億2926万 | +6.83% | 3.19 | 0.4 |
04/06 | 948 | 963 | 948 | 951 | +0.32% | 400 | 16億6788万 | +3.48% | 3.08 | 0.39 |
04/05 | 946 | 950 | 946 | 948 | +0.21% | 600 | 16億6261万 | +3.61% | 3.07 | 0.38 |
04/04 | 951 | 952 | 943 | 946 | -0.42% | 2,000 | 16億5911万 | +3.84% | 3.06 | 0.38 |
03/31 | 950 | 950 | 950 | 950 | -0.21% | 100 | 16億6612万 | +4.63% | 3.07 | 0.39 |
03/30 | 958 | 958 | 949 | 952 | -1.04% | 700 | 16億6963万 | +5.31% | 3.08 | 0.39 |
03/29 | 963 | 967 | 956 | 962 | -0.82% | 1,100 | 16億8717万 | +6.89% | 3.11 | 0.39 |
03/28 | 969 | 970 | 945 | 970 | 0% | 2,200 | 17億120万 | +8.26% | 3.14 | 0.39 |
03/25 | 963 | 976 | 951 | 970 | +0.62% | 3,500 | 17億120万 | +8.74% | 3.14 | 0.39 |
03/24 | 950 | 964 | 940 | 964 | +0.94% | 4,200 | 16億9068万 | +8.56% | 3.12 | 0.39 |
03/23 | 962 | 963 | 950 | 955 | +0.53% | 5,900 | 16億7489万 | +8.03% | 3.09 | 0.39 |
03/22 | 945 | 962 | 942 | 950 | +0.74% | 4,100 | 16億6612万 | +7.95% | 3.07 | 0.39 |
03/18 | 952 | 960 | 942 | 943 | -0.95% | 9,600 | 16億5385万 | +7.53% | 3.05 | 0.38 |
03/17 | 961 | 965 | 942 | 952 | -2.46% | 9,000 | 16億6963万 | +8.92% | 3.08 | 0.39 |
03/16 | 932 | 1,002 | 909 | 976 | +9.05% | 100,700 | 17億1172万 | +12.18% | 3.16 | 0.4 |
03/15 | 882 | 909 | 882 | 895 | +2.4% | 12,700 | 15億6966万 | +3.47% | 2.9 | 0.36 |
03/14 | 893 | 899 | 870 | 874 | -0.46% | 8,300 | 15億3283万 | +1.27% | 2.83 | 0.35 |
03/11 | 869 | 878 | 861 | 878 | +1.86% | 4,700 | 15億3242万 | +1.86% | 2.83 | 0.35 |
03/10 | 860 | 867 | 855 | 862 | +1.41% | 1,300 | 15億449万 | +0.23% | 2.78 | 0.35 |
03/09 | 848 | 879 | 848 | 850 | +0.35% | 14,000 | 14億8355万 | -1.05% | 2.74 | 0.34 |
03/08 | 862 | 923 | 844 | 847 | -2.76% | 55,000 | 14億7831万 | -1.4% | 2.73 | 0.34 |
03/07 | 873 | 873 | 851 | 871 | -1.02% | 4,800 | 15億2020万 | +1.4% | 2.81 | 0.35 |
03/04 | 887 | 887 | 858 | 880 | +0.57% | 3,300 | 15億3591万 | +2.68% | 2.83 | 0.36 |
03/03 | 877 | 893 | 870 | 875 | +0.69% | 12,200 | 15億2718万 | +2.22% | 2.82 | 0.35 |
03/02 | 873 | 873 | 853 | 869 | -0.46% | 1,700 | 15億1671万 | +1.76% | 2.8 | 0.35 |
03/01 | 847 | 874 | 847 | 873 | +1.28% | 9,000 | 15億2369万 | +2.34% | 2.81 | 0.35 |
02/28 | 871 | 871 | 860 | 862 | +0.58% | 1,000 | 15億449万 | +1.17% | 2.78 | 0.35 |
02/25 | 866 | 866 | 857 | 857 | +0.47% | 300 | 14億9577万 | +0.59% | 2.76 | 0.35 |
02/24 | 853 | 862 | 850 | 853 | 0% | 3,200 | 14億8878万 | +0.24% | 2.75 | 0.34 |
02/22 | 847 | 862 | 847 | 853 | -1.04% | 2,700 | 14億8878万 | +0.12% | 2.75 | 0.34 |
02/21 | 867 | 867 | 861 | 862 | +0.23% | 300 | 15億449万 | +1.06% | 2.78 | 0.35 |
02/18 | 867 | 867 | 855 | 860 | -0.81% | 600 | 15億100万 | +0.82% | 2.77 | 0.35 |
02/17 | 862 | 867 | 862 | 867 | -0.34% | 300 | 15億1322万 | +1.64% | 2.79 | 0.35 |
02/16 | 869 | 870 | 869 | 870 | +1.52% | 400 | 15億1845万 | +1.99% | 2.8 | 0.35 |
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 |