PBR
2022/07/01~2022/11/28
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 |
11/28 | 1,318 | 1,319 | 1,297 | 1,297 | -1.52% | 94,600 | 1071億6251万 | +3.02% | 12.27 | 1 |
11/25 | 1,304 | 1,318 | 1,303 | 1,317 | +0.23% | 94,300 | 1088億1498万 | +4.69% | 12.46 | 1.01 |
11/24 | 1,297 | 1,319 | 1,297 | 1,314 | +2.5% | 185,100 | 1085億6711万 | +4.62% | 12.43 | 1.01 |
11/22 | 1,283 | 1,287 | 1,280 | 1,282 | +0.71% | 77,000 | 1059億2316万 | +2.31% | 12.13 | 0.99 |
11/21 | 1,270 | 1,277 | 1,266 | 1,273 | +0.71% | 85,400 | 1051億7955万 | +1.76% | 12.05 | 0.98 |
11/18 | 1,278 | 1,285 | 1,264 | 1,264 | -0.71% | 152,900 | 1044億3594万 | +1.04% | 11.96 | 0.97 |
11/17 | 1,271 | 1,279 | 1,266 | 1,273 | +0.16% | 76,600 | 1051億7955万 | +1.92% | 12.05 | 0.98 |
11/16 | 1,260 | 1,272 | 1,250 | 1,271 | +0.55% | 148,200 | 1050億1431万 | +1.84% | 12.03 | 0.98 |
11/15 | 1,261 | 1,269 | 1,255 | 1,264 | +1.36% | 126,800 | 1044億3594万 | +1.36% | 11.96 | 0.97 |
11/14 | 1,259 | 1,271 | 1,247 | 1,247 | -0.8% | 311,800 | 1030億3134万 | -0.16% | 11.8 | 0.96 |
11/11 | 1,250 | 1,257 | 1,242 | 1,257 | +2.11% | 278,400 | 1038億5758万 | +0.48% | 11.89 | 0.97 |
11/10 | 1,240 | 1,241 | 1,231 | 1,231 | -0.97% | 116,900 | 1017億937万 | -1.68% | 11.65 | 0.95 |
11/09 | 1,238 | 1,243 | 1,234 | 1,243 | +0.57% | 167,600 | 1027億85万 | -0.88% | 11.76 | 0.96 |
11/08 | 1,226 | 1,237 | 1,222 | 1,236 | +0.98% | 187,300 | 1021億2249万 | -1.36% | 11.7 | 0.95 |
11/07 | 1,229 | 1,232 | 1,219 | 1,224 | +0.08% | 168,900 | 1011億3101万 | -2.16% | 11.58 | 0.94 |
11/04 | 1,199 | 1,223 | 1,196 | 1,223 | +1.07% | 219,200 | 1010億4838万 | -2.24% | 11.57 | 0.94 |
11/02 | 1,204 | 1,215 | 1,201 | 1,210 | +0.08% | 317,700 | 999億7428万 | -3.28% | 11.45 | 0.93 |
11/01 | 1,224 | 1,231 | 1,209 | 1,209 | -2.5% | 341,400 | 998億9166万 | -3.43% | 11.44 | 0.93 |
10/31 | 1,227 | 1,240 | 1,213 | 1,240 | +2.14% | 424,500 | 1024億5298万 | -0.96% | 11.73 | 0.96 |
10/28 | 1,234 | 1,244 | 1,207 | 1,214 | -2.1% | 953,100 | 1003億477万 | -3.11% | 11.49 | 0.94 |
10/27 | 1,250 | 1,257 | 1,226 | 1,240 | -6.98% | 1,131,900 | 1024億5298万 | -1.2% | 11.73 | 0.96 |
10/26 | 1,329 | 1,347 | 1,310 | 1,333 | +2.22% | 539,700 | 1101億3696万 | +6.13% | 12.61 | 1.03 |
10/25 | 1,285 | 1,308 | 1,282 | 1,304 | +2.68% | 210,500 | 1077億4088万 | +4.07% | 12.34 | 1 |
10/24 | 1,269 | 1,288 | 1,261 | 1,270 | +1.84% | 197,100 | 1049億3168万 | +1.36% | 12.02 | 0.98 |
10/21 | 1,246 | 1,263 | 1,246 | 1,247 | -1.11% | 67,400 | 1030億3134万 | -0.56% | 11.8 | 0.96 |
10/20 | 1,250 | 1,263 | 1,246 | 1,261 | +0.08% | 100,300 | 1041億8807万 | +0.32% | 11.93 | 0.97 |
10/19 | 1,257 | 1,268 | 1,253 | 1,260 | +0.48% | 75,000 | 1041億545万 | 0% | 11.92 | 0.97 |
10/18 | 1,249 | 1,261 | 1,236 | 1,254 | +1.37% | 108,800 | 1036億971万 | -0.87% | 11.87 | 0.97 |
10/17 | 1,241 | 1,244 | 1,230 | 1,237 | -1.28% | 86,500 | 1022億511万 | -2.52% | 11.71 | 0.95 |
10/14 | 1,253 | 1,265 | 1,241 | 1,253 | +1.87% | 172,100 | 1035億2709万 | -1.49% | 11.86 | 0.97 |
10/13 | 1,226 | 1,230 | 1,214 | 1,230 | -0.89% | 129,900 | 1016億2675万 | -3.53% | 11.64 | 0.95 |
10/12 | 1,241 | 1,248 | 1,228 | 1,241 | -0.56% | 140,800 | 1025億3560万 | -2.97% | 11.74 | 0.96 |
10/11 | 1,286 | 1,286 | 1,239 | 1,248 | -5.17% | 277,500 | 1031億1397万 | -2.65% | 11.81 | 0.96 |
10/07 | 1,291 | 1,321 | 1,289 | 1,316 | +1% | 145,900 | 1087億3236万 | +2.41% | 12.45 | 1.01 |
10/06 | 1,292 | 1,311 | 1,292 | 1,303 | +2.44% | 151,700 | 1076億5825万 | +1.32% | 12.33 | 1 |
10/05 | 1,284 | 1,291 | 1,272 | 1,272 | +0.08% | 126,800 | 1050億9693万 | -1.24% | 12.04 | 0.98 |
10/04 | 1,253 | 1,276 | 1,249 | 1,271 | +3.92% | 242,800 | 1050億1431万 | -1.47% | 12.03 | 0.98 |
10/03 | 1,182 | 1,224 | 1,182 | 1,223 | +2.17% | 154,600 | 1010億4838万 | -5.49% | 11.57 | 0.94 |
09/30 | 1,203 | 1,207 | 1,181 | 1,197 | -1.48% | 135,700 | 989億18万 | -7.92% | 11.33 | 0.92 |
09/29 | 1,233 | 1,235 | 1,210 | 1,215 | -0.57% | 157,600 | 1003億8740万 | -6.97% | 11.48 | 0.94 |
09/28 | 1,228 | 1,235 | 1,206 | 1,222 | -0.49% | 184,700 | 1009億6576万 | -6.86% | 11.55 | 0.94 |
09/27 | 1,233 | 1,247 | 1,224 | 1,228 | -0.16% | 136,400 | 1014億6150万 | -6.83% | 11.61 | 0.95 |
09/26 | 1,249 | 1,255 | 1,226 | 1,230 | -2.77% | 118,600 | 1016億2675万 | -7.17% | 11.62 | 0.95 |
09/22 | 1,248 | 1,267 | 1,245 | 1,265 | +0.64% | 73,900 | 1045億1857万 | -4.96% | 11.96 | 0.97 |
09/21 | 1,255 | 1,268 | 1,254 | 1,257 | -0.95% | 98,100 | 1038億5758万 | -5.91% | 11.88 | 0.97 |
09/20 | 1,267 | 1,288 | 1,267 | 1,269 | +0.63% | 113,800 | 1048億4906万 | -5.44% | 11.99 | 0.98 |
09/16 | 1,279 | 1,287 | 1,259 | 1,261 | -2.17% | 196,900 | 1041億8807万 | -6.38% | 11.92 | 0.97 |
09/15 | 1,292 | 1,301 | 1,282 | 1,289 | -0.08% | 78,100 | 1065億153万 | -4.73% | 12.18 | 0.99 |
09/14 | 1,295 | 1,300 | 1,290 | 1,290 | -3.23% | 126,400 | 1065億8415万 | -4.87% | 12.19 | 0.99 |
09/13 | 1,347 | 1,347 | 1,329 | 1,333 | -1.04% | 81,600 | 1101億3696万 | -2.06% | 12.6 | 1.03 |
09/12 | 1,376 | 1,376 | 1,345 | 1,347 | -1.32% | 73,800 | 1112億9368万 | -1.25% | 12.73 | 1.04 |
09/09 | 1,354 | 1,369 | 1,352 | 1,365 | +0.96% | 149,300 | 1127億8090万 | -0.07% | 12.9 | 1.05 |
09/08 | 1,340 | 1,358 | 1,337 | 1,352 | +2.27% | 107,400 | 1117億680万 | -1.02% | 12.78 | 1.04 |
09/07 | 1,327 | 1,334 | 1,318 | 1,322 | -1.12% | 71,100 | 1092億2810万 | -3.22% | 12.49 | 1.02 |
09/06 | 1,321 | 1,344 | 1,321 | 1,337 | +1.6% | 108,600 | 1104億6745万 | -2.27% | 12.64 | 1.03 |
09/05 | 1,316 | 1,327 | 1,313 | 1,316 | -0.23% | 88,000 | 1087億3236万 | -3.87% | 12.44 | 1.01 |
09/02 | 1,330 | 1,330 | 1,305 | 1,319 | -0.45% | 169,700 | 1089億8023万 | -3.79% | 12.47 | 1.02 |
09/01 | 1,321 | 1,340 | 1,320 | 1,325 | -1.05% | 129,100 | 1094億7597万 | -3.5% | 12.52 | 1.02 |
08/31 | 1,331 | 1,347 | 1,330 | 1,339 | -0.89% | 195,000 | 1106億3270万 | -2.48% | 12.65 | 1.03 |
08/30 | 1,350 | 1,353 | 1,339 | 1,351 | +0.97% | 92,900 | 1116億2418万 | -1.39% | 12.77 | 1.04 |
08/29 | 1,333 | 1,345 | 1,332 | 1,338 | -2.41% | 108,900 | 1105億5007万 | -2.12% | 12.65 | 1.03 |
08/26 | 1,369 | 1,377 | 1,363 | 1,371 | +0.81% | 64,600 | 1132億7664万 | +0.44% | 12.96 | 1.06 |
08/25 | 1,358 | 1,366 | 1,351 | 1,360 | +0.22% | 94,200 | 1123億6779万 | -0.07% | 12.85 | 1.05 |
08/24 | 1,369 | 1,378 | 1,354 | 1,357 | +0.15% | 92,600 | 1121億1992万 | 0% | 12.83 | 1.04 |
08/23 | 1,368 | 1,376 | 1,350 | 1,355 | -1.74% | 181,800 | 1119億5467万 | +0.22% | 12.81 | 1.04 |
08/22 | 1,374 | 1,381 | 1,372 | 1,379 | -0.86% | 140,900 | 1139億3763万 | +2.53% | 13.03 | 1.06 |
08/19 | 1,405 | 1,405 | 1,391 | 1,391 | -0.07% | 62,500 | 1149億2911万 | +3.96% | 13.15 | 1.07 |
08/18 | 1,387 | 1,394 | 1,376 | 1,392 | -0.36% | 103,100 | 1150億1173万 | +4.66% | 13.16 | 1.07 |
08/17 | 1,402 | 1,412 | 1,395 | 1,397 | -0.36% | 127,500 | 1154億2485万 | +5.67% | 13.2 | 1.08 |
08/16 | 1,401 | 1,412 | 1,395 | 1,402 | +0.5% | 134,500 | 1158億3797万 | +6.7% | 13.25 | 1.08 |
08/15 | 1,410 | 1,410 | 1,392 | 1,395 | +0.07% | 180,300 | 1152億5960万 | +6.73% | 13.18 | 1.07 |
08/12 | 1,412 | 1,421 | 1,394 | 1,394 | +0.72% | 188,500 | 1151億7698万 | +7.31% | 13.17 | 1.07 |
08/10 | 1,390 | 1,393 | 1,373 | 1,384 | -1% | 118,400 | 1143億5075万 | +7.29% | 13.08 | 1.07 |
08/09 | 1,415 | 1,425 | 1,395 | 1,398 | -0.78% | 111,800 | 1155億747万 | +8.96% | 13.21 | 1.08 |
08/08 | 1,383 | 1,413 | 1,383 | 1,409 | +0.93% | 137,700 | 1164億1633万 | +10.51% | 13.32 | 1.08 |
08/05 | 1,374 | 1,396 | 1,373 | 1,396 | +1.16% | 140,100 | 1153億4223万 | +10.27% | 13.19 | 1.07 |
08/04 | 1,365 | 1,396 | 1,364 | 1,380 | +2.3% | 366,100 | 1140億2025万 | +9.79% | 13.04 | 1.06 |
08/03 | 1,357 | 1,363 | 1,337 | 1,349 | -0.59% | 97,700 | 1114億5893万 | +7.92% | 12.75 | 1.04 |
08/02 | 1,368 | 1,372 | 1,350 | 1,357 | -0.8% | 129,500 | 1121億1992万 | +9% | 12.83 | 1.04 |
08/01 | 1,380 | 1,382 | 1,360 | 1,368 | -0.29% | 248,400 | 1130億2877万 | +10.5% | 12.93 | 1.05 |
07/29 | 1,355 | 1,374 | 1,348 | 1,372 | +1.33% | 261,800 | 1133億5927万 | +11.64% | 12.97 | 1.06 |
07/28 | 1,368 | 1,383 | 1,342 | 1,354 | +0.67% | 567,800 | 1118億7205万 | +10.89% | 12.8 | 1.04 |
07/27 | 1,388 | 1,422 | 1,321 | 1,345 | +6.07% | 2,181,200 | 1111億2844万 | +10.97% | 12.71 | 1.04 |
07/26 | 1,263 | 1,275 | 1,255 | 1,268 | +0.4% | 235,900 | 1047億6644万 | +5.4% | 11.98 | 0.98 |
07/25 | 1,267 | 1,271 | 1,258 | 1,263 | -1.1% | 112,200 | 1043億5332万 | +5.6% | 11.94 | 0.97 |
07/22 | 1,270 | 1,283 | 1,265 | 1,277 | +0.39% | 100,700 | 1055億1005万 | +7.31% | 12.07 | 0.98 |
07/21 | 1,285 | 1,285 | 1,267 | 1,272 | -0.24% | 77,500 | 1050億9693万 | +7.43% | 12.02 | 0.98 |
07/20 | 1,237 | 1,276 | 1,230 | 1,275 | +4.85% | 329,600 | 1053億4480万 | +8.14% | 12.05 | 0.98 |
07/19 | 1,204 | 1,217 | 1,199 | 1,216 | +2.62% | 130,500 | 1004億7002万 | +3.67% | 11.49 | 0.94 |
07/15 | 1,208 | 1,210 | 1,184 | 1,185 | -1.25% | 122,900 | 979億870万 | +1.2% | 11.2 | 0.91 |
07/14 | 1,188 | 1,203 | 1,185 | 1,200 | +0.76% | 115,400 | 991億4805万 | +2.65% | 11.34 | 0.92 |
07/13 | 1,200 | 1,208 | 1,186 | 1,191 | -0.33% | 90,700 | 984億444万 | +1.97% | 11.26 | 0.92 |
07/12 | 1,216 | 1,219 | 1,187 | 1,195 | -1.73% | 99,000 | 987億3493万 | +2.4% | 11.29 | 0.92 |
07/11 | 1,223 | 1,230 | 1,204 | 1,216 | +0.66% | 88,600 | 1004億7002万 | +4.29% | 11.49 | 0.94 |
07/08 | 1,207 | 1,227 | 1,202 | 1,208 | +0.92% | 242,900 | 998億903万 | +3.87% | 11.42 | 0.93 |
07/07 | 1,198 | 1,198 | 1,179 | 1,197 | +1.44% | 121,200 | 989億18万 | +3.1% | 11.31 | 0.92 |
07/06 | 1,185 | 1,185 | 1,176 | 1,180 | -1.5% | 179,600 | 974億9558万 | +1.9% | 11.15 | 0.91 |
07/05 | 1,210 | 1,210 | 1,193 | 1,198 | -0.17% | 95,500 | 989億8280万 | +3.63% | 11.32 | 0.92 |
07/04 | 1,203 | 1,208 | 1,182 | 1,200 | +1.18% | 152,800 | 991億4805万 | +4.17% | 11.34 | 0.92 |
07/01 | 1,180 | 1,195 | 1,175 | 1,186 | +0.42% | 167,600 | 979億9132万 | +3.31% | 11.21 | 0.91 |