PBR
2022/05/26~2022/10/19
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 |
10/19 | 1,713 | 1,720 | 1,698 | 1,716 | -0.12% | 92,800 | 872億6827万 | -3.81% | 8.44 | 0.77 |
10/18 | 1,730 | 1,741 | 1,702 | 1,718 | +0.7% | 93,200 | 873億6998万 | -4.02% | 8.45 | 0.77 |
10/17 | 1,696 | 1,709 | 1,690 | 1,706 | -0.52% | 81,400 | 867億5971万 | -5.01% | 8.39 | 0.76 |
10/14 | 1,706 | 1,723 | 1,696 | 1,715 | +1.18% | 170,700 | 872億1741万 | -4.78% | 8.43 | 0.77 |
10/13 | 1,680 | 1,697 | 1,670 | 1,695 | +0.36% | 98,700 | 862億30万 | -6.04% | 8.33 | 0.76 |
10/12 | 1,719 | 1,719 | 1,683 | 1,689 | -1.69% | 104,900 | 858億9517万 | -6.53% | 8.3 | 0.75 |
10/11 | 1,786 | 1,786 | 1,717 | 1,718 | -5.91% | 124,900 | 873億6998万 | -5.08% | 8.45 | 0.77 |
10/07 | 1,786 | 1,834 | 1,780 | 1,826 | +0.77% | 133,400 | 928億6239万 | +0.72% | 8.98 | 0.82 |
10/06 | 1,796 | 1,836 | 1,796 | 1,812 | +1.12% | 129,400 | 921億5041万 | 0% | 8.91 | 0.81 |
10/05 | 1,805 | 1,809 | 1,781 | 1,792 | +0.9% | 98,000 | 911億3330万 | -1.16% | 8.81 | 0.8 |
10/04 | 1,787 | 1,792 | 1,759 | 1,776 | +1.49% | 95,000 | 903億1961万 | -2.04% | 8.73 | 0.79 |
10/03 | 1,699 | 1,751 | 1,699 | 1,750 | +2.4% | 155,300 | 889億9736万 | -3.58% | 8.6 | 0.78 |
09/30 | 1,746 | 1,752 | 1,688 | 1,709 | -3.34% | 192,500 | 869億1228万 | -6% | 8.4 | 0.76 |
09/29 | 1,769 | 1,783 | 1,751 | 1,768 | +0.86% | 148,700 | 899億1276万 | -3.02% | 8.69 | 0.79 |
09/28 | 1,759 | 1,773 | 1,728 | 1,753 | -0.62% | 167,200 | 891億4993万 | -3.89% | 8.62 | 0.78 |
09/27 | 1,767 | 1,792 | 1,761 | 1,764 | 0% | 165,400 | 897億934万 | -3.45% | 8.67 | 0.79 |
09/26 | 1,809 | 1,819 | 1,756 | 1,764 | -3.02% | 185,100 | 897億934万 | -3.61% | 8.67 | 0.79 |
09/22 | 1,806 | 1,829 | 1,805 | 1,819 | -1.3% | 92,300 | 925億640万 | -0.82% | 8.94 | 0.81 |
09/21 | 1,832 | 1,851 | 1,819 | 1,843 | -0.97% | 92,400 | 937億2694万 | +0.49% | 9.06 | 0.82 |
09/20 | 1,850 | 1,886 | 1,846 | 1,861 | +2.03% | 108,600 | 946億4234万 | +1.64% | 9.15 | 0.83 |
09/16 | 1,860 | 1,869 | 1,812 | 1,824 | -3.39% | 219,100 | 927億6068万 | -0.33% | 8.97 | 0.82 |
09/15 | 1,900 | 1,900 | 1,875 | 1,888 | -0.21% | 99,000 | 960億1544万 | +3.23% | 9.28 | 0.84 |
09/14 | 1,863 | 1,902 | 1,855 | 1,892 | -0.58% | 129,600 | 962億1886万 | +3.73% | 9.3 | 0.85 |
09/13 | 1,900 | 1,907 | 1,881 | 1,903 | +0.32% | 93,800 | 967億7827万 | +4.79% | 9.36 | 0.85 |
09/12 | 1,884 | 1,904 | 1,880 | 1,897 | +1.5% | 115,800 | 964億7314万 | +5.16% | 9.33 | 0.85 |
09/09 | 1,861 | 1,870 | 1,848 | 1,869 | +0.65% | 151,400 | 950億4918万 | +4.36% | 9.19 | 0.84 |
09/08 | 1,842 | 1,865 | 1,841 | 1,857 | +0.87% | 160,100 | 944億3891万 | +4.38% | 9.13 | 0.83 |
09/07 | 1,810 | 1,853 | 1,783 | 1,841 | +2.68% | 246,200 | 936億2522万 | +4.25% | 9.05 | 0.82 |
09/06 | 1,774 | 1,799 | 1,758 | 1,793 | +0.96% | 163,200 | 911億8415万 | +2.22% | 8.81 | 0.8 |
09/05 | 1,751 | 1,786 | 1,745 | 1,776 | +0.79% | 126,600 | 903億1961万 | +1.78% | 8.73 | 0.79 |
09/02 | 1,783 | 1,783 | 1,744 | 1,762 | -0.68% | 150,200 | 896億763万 | +1.44% | 8.66 | 0.79 |
09/01 | 1,793 | 1,805 | 1,770 | 1,774 | -2.47% | 124,900 | 902億1790万 | +2.6% | 8.72 | 0.79 |
08/31 | 1,781 | 1,828 | 1,781 | 1,819 | -0.11% | 84,200 | 925億640万 | +5.69% | 8.94 | 0.81 |
08/30 | 1,808 | 1,828 | 1,804 | 1,821 | +1.73% | 71,000 | 926億811万 | +6.49% | 8.95 | 0.81 |
08/29 | 1,773 | 1,807 | 1,771 | 1,790 | -3.09% | 152,800 | 910億3159万 | +5.36% | 8.8 | 0.8 |
08/26 | 1,819 | 1,854 | 1,813 | 1,847 | +1.82% | 112,500 | 939億3036万 | +9.29% | 9.08 | 0.83 |
08/25 | 1,816 | 1,829 | 1,784 | 1,814 | -0.77% | 118,700 | 922億5212万 | +8.04% | 8.92 | 0.81 |
08/24 | 1,811 | 1,835 | 1,801 | 1,828 | +1.61% | 102,300 | 929億6410万 | +9.59% | 8.99 | 0.82 |
08/23 | 1,794 | 1,815 | 1,784 | 1,799 | -2.12% | 94,700 | 914億8929万 | +8.7% | 8.84 | 0.8 |
08/22 | 1,835 | 1,842 | 1,825 | 1,838 | -0.27% | 108,100 | 934億7266万 | +11.87% | 9.04 | 0.82 |
08/19 | 1,850 | 1,859 | 1,828 | 1,843 | +0.05% | 173,700 | 937億2694万 | +13.21% | 9.06 | 0.82 |
08/18 | 1,806 | 1,849 | 1,795 | 1,842 | +1.26% | 208,000 | 936億7608万 | +14.27% | 9.06 | 0.82 |
08/17 | 1,784 | 1,824 | 1,784 | 1,819 | +2.59% | 138,200 | 925億640万 | +13.97% | 8.94 | 0.81 |
08/16 | 1,790 | 1,790 | 1,760 | 1,773 | -3.11% | 143,800 | 901億6704万 | +11.93% | 8.72 | 0.79 |
08/15 | 1,812 | 1,833 | 1,787 | 1,830 | +0.99% | 132,000 | 930億6581万 | +16.34% | 9 | 0.82 |
08/12 | 1,770 | 1,823 | 1,759 | 1,812 | +2.6% | 229,200 | 921億5041万 | +16.23% | 8.91 | 0.81 |
08/10 | 1,704 | 1,803 | 1,702 | 1,766 | +4.13% | 528,000 | 898億1105万 | +14.3% | 8.68 | 0.79 |
08/09 | 1,710 | 1,819 | 1,683 | 1,696 | +7.14% | 1,139,900 | 862億5116万 | +10.56% | 8.34 | 0.76 |
08/08 | 1,583 | 1,584 | 1,559 | 1,583 | -0.38% | 143,800 | 805億447万 | +3.74% | 7.78 | 0.71 |
08/05 | 1,549 | 1,589 | 1,548 | 1,589 | +1.99% | 111,300 | 808億960万 | +4.4% | 7.81 | 0.71 |
08/04 | 1,562 | 1,563 | 1,547 | 1,558 | +0.78% | 84,200 | 792億3308万 | +2.7% | 7.66 | 0.7 |
08/03 | 1,540 | 1,561 | 1,531 | 1,546 | +0.32% | 119,000 | 786億2281万 | +2.11% | 7.6 | 0.69 |
08/02 | 1,554 | 1,562 | 1,535 | 1,541 | -1.91% | 109,700 | 783億6853万 | +1.92% | 7.58 | 0.69 |
08/01 | 1,557 | 1,572 | 1,545 | 1,571 | +0.83% | 107,400 | 798億9420万 | +4.04% | 7.72 | 0.7 |
07/29 | 1,580 | 1,580 | 1,553 | 1,558 | -0.95% | 105,800 | 792億3308万 | +3.52% | 7.66 | 0.7 |
07/28 | 1,556 | 1,576 | 1,546 | 1,573 | +0.77% | 467,800 | 799億9591万 | +4.8% | 7.73 | 0.7 |
07/27 | 1,553 | 1,567 | 1,545 | 1,561 | +0.39% | 72,300 | 793億8565万 | +4.28% | 7.67 | 0.7 |
07/26 | 1,558 | 1,563 | 1,547 | 1,555 | +0.13% | 76,300 | 790億8051万 | +4.15% | 7.64 | 0.69 |
07/25 | 1,577 | 1,579 | 1,543 | 1,553 | -0.83% | 87,900 | 789億7880万 | +4.37% | 7.63 | 0.69 |
07/22 | 1,538 | 1,576 | 1,532 | 1,566 | +0.84% | 128,600 | 796億3992万 | +5.6% | 7.7 | 0.7 |
07/21 | 1,548 | 1,564 | 1,540 | 1,553 | +0.06% | 136,600 | 789億7880万 | +4.86% | 7.63 | 0.69 |
07/20 | 1,539 | 1,554 | 1,531 | 1,552 | +2.78% | 143,700 | 789億2795万 | +5.01% | 7.63 | 0.69 |
07/19 | 1,497 | 1,510 | 1,492 | 1,510 | +1% | 74,000 | 767億9201万 | +2.3% | 7.42 | 0.67 |
07/15 | 1,487 | 1,505 | 1,474 | 1,495 | +2.61% | 161,100 | 760億2917万 | +1.22% | 7.35 | 0.67 |
07/14 | 1,433 | 1,461 | 1,428 | 1,457 | +0.83% | 84,300 | 740億9666万 | -1.49% | 7.16 | 0.65 |
07/13 | 1,450 | 1,460 | 1,438 | 1,445 | -0.34% | 98,100 | 734億8639万 | -2.63% | 7.1 | 0.65 |
07/12 | 1,484 | 1,484 | 1,441 | 1,450 | -4.1% | 163,400 | 737億4067万 | -2.68% | 7.13 | 0.65 |
07/11 | 1,522 | 1,526 | 1,499 | 1,512 | +0.93% | 147,200 | 768億9372万 | +1.27% | 7.43 | 0.68 |
07/08 | 1,481 | 1,525 | 1,479 | 1,498 | +1.22% | 224,200 | 761億8174万 | +0.4% | 7.36 | 0.67 |
07/07 | 1,481 | 1,492 | 1,458 | 1,480 | +1.3% | 143,100 | 752億6634万 | -0.8% | 7.28 | 0.66 |
07/06 | 1,477 | 1,479 | 1,441 | 1,461 | -2.4% | 123,300 | 743億8万 | -2.21% | 7.18 | 0.65 |
07/05 | 1,514 | 1,517 | 1,496 | 1,497 | -0.07% | 99,700 | 761億3089万 | +0.07% | 7.36 | 0.67 |
07/04 | 1,481 | 1,503 | 1,468 | 1,498 | +1.97% | 174,900 | 761億8174万 | +0.13% | 7.36 | 0.67 |
07/01 | 1,477 | 1,492 | 1,456 | 1,469 | -0.14% | 193,500 | 747億693万 | -1.8% | 7.22 | 0.66 |
06/30 | 1,498 | 1,498 | 1,470 | 1,471 | -0.81% | 150,100 | 748億864万 | -1.74% | 7.23 | 0.66 |
06/29 | 1,481 | 1,489 | 1,466 | 1,483 | -1.2% | 275,500 | 754億1891万 | -0.94% | 7.29 | 0.66 |
06/28 | 1,476 | 1,501 | 1,470 | 1,501 | +1.69% | 92,800 | 763億3431万 | +0.27% | 7.38 | 0.67 |
06/27 | 1,484 | 1,491 | 1,467 | 1,476 | +1.37% | 101,300 | 750億6292万 | -1.34% | 7.25 | 0.66 |
06/24 | 1,454 | 1,465 | 1,438 | 1,456 | -0.34% | 122,200 | 740億4580万 | -2.61% | 7.16 | 0.65 |
06/23 | 1,450 | 1,477 | 1,444 | 1,461 | +0.27% | 102,400 | 743億8万 | -2.27% | 7.18 | 0.65 |
06/22 | 1,479 | 1,481 | 1,452 | 1,457 | -0.14% | 107,800 | 740億9666万 | -2.48% | 7.16 | 0.65 |
06/21 | 1,436 | 1,473 | 1,436 | 1,459 | +2.17% | 106,700 | 741億9837万 | -2.41% | 7.17 | 0.65 |
06/20 | 1,458 | 1,477 | 1,404 | 1,428 | -1.38% | 136,100 | 726億2185万 | -4.42% | 7.02 | 0.64 |
06/17 | 1,451 | 1,473 | 1,446 | 1,448 | -3.21% | 258,300 | 736億3896万 | -3.21% | 7.12 | 0.65 |
06/16 | 1,491 | 1,529 | 1,491 | 1,496 | +0.88% | 205,000 | 760億8003万 | -0.13% | 7.35 | 0.67 |
06/15 | 1,517 | 1,525 | 1,480 | 1,483 | -1.46% | 156,600 | 754億1891万 | -1% | 7.29 | 0.66 |
06/14 | 1,499 | 1,514 | 1,478 | 1,505 | -1.44% | 180,200 | 765億3773万 | +0.53% | 7.4 | 0.67 |
06/13 | 1,500 | 1,538 | 1,500 | 1,527 | -1.55% | 191,500 | 776億5655万 | +2% | 7.5 | 0.68 |
06/10 | 1,573 | 1,573 | 1,538 | 1,551 | -2.33% | 208,900 | 788億7709万 | +3.68% | 7.62 | 0.69 |
06/09 | 1,604 | 1,613 | 1,578 | 1,588 | -1.12% | 182,100 | 807億5875万 | +6.22% | 7.8 | 0.71 |
06/08 | 1,530 | 1,615 | 1,525 | 1,606 | +5.87% | 490,200 | 816億7415万 | +8% | 7.89 | 0.72 |
06/07 | 1,486 | 1,527 | 1,481 | 1,517 | +2.29% | 148,800 | 771億4800万 | +2.64% | 7.45 | 0.68 |
06/06 | 1,495 | 1,495 | 1,478 | 1,483 | -1.66% | 87,700 | 754億1891万 | +0.82% | 7.29 | 0.66 |
06/03 | 1,533 | 1,533 | 1,504 | 1,508 | -0.79% | 76,700 | 766億9030万 | +2.79% | 7.41 | 0.67 |
06/02 | 1,507 | 1,536 | 1,503 | 1,520 | +0.6% | 92,100 | 773億56万 | +4.04% | 7.47 | 0.68 |
06/01 | 1,495 | 1,513 | 1,493 | 1,511 | +1.21% | 80,700 | 768億4286万 | +3.71% | 7.43 | 0.67 |
05/31 | 1,507 | 1,510 | 1,489 | 1,493 | -0.93% | 101,800 | 759億2746万 | +2.68% | 7.34 | 0.67 |
05/30 | 1,505 | 1,513 | 1,490 | 1,507 | +1.07% | 340,900 | 766億3944万 | +3.79% | 7.41 | 0.67 |
05/27 | 1,485 | 1,498 | 1,477 | 1,491 | +1.29% | 104,900 | 758億2575万 | +2.9% | 7.33 | 0.67 |
05/26 | 1,490 | 1,497 | 1,471 | 1,472 | 0% | 121,100 | 748億5949万 | +1.8% | 7.23 | 0.66 |