PBR
2022/07/12～2022/12/07
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 |
| 12/07 | 2,994 | 3,045 | 2,994 | 3,040 | +1.33% | 99,800 | 1258億6895万 | -2.09% | 24.95 | 0.97 |
| 12/06 | 2,960 | 3,010 | 2,943 | 3,000 | +0.94% | 109,700 | 1242億1278万 | -3.51% | 24.63 | 0.95 |
| 12/05 | 2,990 | 3,005 | 2,953 | 2,972 | -1.59% | 156,400 | 1230億5346万 | -4.62% | 24.4 | 0.95 |
| 12/02 | 3,075 | 3,075 | 2,991 | 3,020 | -3.67% | 189,900 | 1250億4086万 | -3.42% | 24.79 | 0.96 |
| 12/01 | 3,225 | 3,225 | 3,120 | 3,135 | -0.95% | 146,000 | 1298億235万 | -0.06% | 25.73 | 1 |
| 11/30 | 3,180 | 3,240 | 3,150 | 3,165 | +0.96% | 219,400 | 1310億4448万 | +0.7% | 25.98 | 1.01 |
| 11/29 | 3,075 | 3,145 | 3,065 | 3,135 | +2.28% | 148,800 | 1298億235万 | -0.41% | 25.73 | 1 |
| 11/28 | 3,125 | 3,135 | 3,055 | 3,065 | -0.81% | 96,300 | 1269億405万 | -2.85% | 25.16 | 0.97 |
| 11/25 | 3,185 | 3,185 | 3,085 | 3,090 | -2.98% | 134,000 | 1279億3916万 | -2.46% | 25.36 | 0.98 |
| 11/24 | 3,185 | 3,195 | 3,130 | 3,185 | +3.92% | 237,600 | 1318億7257万 | +0.19% | 26.14 | 1.01 |
| 11/22 | 3,095 | 3,125 | 3,055 | 3,065 | +1.32% | 231,700 | 1269億405万 | -3.92% | 25.16 | 0.97 |
| 11/21 | 3,025 | 3,120 | 3,010 | 3,025 | 0% | 213,300 | 1252億4788万 | -5.47% | 24.83 | 0.96 |
| 11/18 | 2,991 | 3,060 | 2,962 | 3,025 | +2.86% | 285,600 | 1252億4788万 | -5.65% | 24.83 | 0.96 |
| 11/17 | 2,895 | 2,957 | 2,887 | 2,941 | +1.34% | 271,200 | 1217億6993万 | -8.32% | 24.14 | 0.94 |
| 11/16 | 2,948 | 2,951 | 2,872 | 2,902 | -1.89% | 323,400 | 1201億5516万 | -9.62% | 23.82 | 0.92 |
| 11/15 | 2,993 | 2,993 | 2,947 | 2,958 | -2.05% | 186,900 | 1224億7380万 | -8.05% | 24.28 | 0.94 |
| 11/14 | 3,055 | 3,060 | 3,005 | 3,020 | -0.49% | 162,800 | 1250億4086万 | -6.3% | 24.79 | 0.96 |
| 11/11 | 3,200 | 3,200 | 3,015 | 3,035 | -4.26% | 383,800 | 1256億6193万 | -5.98% | 24.91 | 0.97 |
| 11/10 | 3,250 | 3,280 | 3,155 | 3,170 | -2.76% | 286,000 | 1312億5150万 | -1.8% | 26.02 | 1.01 |
| 11/09 | 3,425 | 3,505 | 3,260 | 3,260 | +0.46% | 404,100 | 1349億7789万 | +1.12% | 26.76 | 1.04 |
| 11/08 | 3,270 | 3,280 | 3,195 | 3,245 | -0.46% | 319,700 | 1343億5682万 | +1% | 26.64 | 1.03 |
| 11/07 | 3,250 | 3,270 | 3,220 | 3,260 | +0.15% | 217,200 | 1349億7789万 | +1.75% | 26.76 | 1.04 |
| 11/04 | 3,320 | 3,360 | 3,235 | 3,255 | -1.96% | 181,800 | 1347億7086万 | +1.88% | 26.72 | 1.04 |
| 11/02 | 3,290 | 3,335 | 3,275 | 3,320 | -0.15% | 148,900 | 1374億6214万 | +4.34% | 27.25 | 1.06 |
| 11/01 | 3,210 | 3,345 | 3,210 | 3,325 | +5.56% | 232,000 | 1376億6916万 | +5.09% | 27.29 | 1.06 |
| 10/31 | 3,215 | 3,220 | 3,120 | 3,150 | -0.94% | 184,800 | 1304億2342万 | +0.16% | 25.86 | 1 |
| 10/28 | 3,210 | 3,260 | 3,160 | 3,180 | -1.85% | 225,200 | 1316億6554万 | +1.4% | 26.1 | 1.01 |
| 10/27 | 3,280 | 3,280 | 3,225 | 3,240 | -1.22% | 63,500 | 1341億4980万 | +3.68% | 26.6 | 1.03 |
| 10/26 | 3,320 | 3,340 | 3,280 | 3,280 | -0.15% | 73,100 | 1358億597万 | +5.23% | 26.92 | 1.04 |
| 10/25 | 3,200 | 3,320 | 3,190 | 3,285 | -0.3% | 128,200 | 1360億1299万 | +5.9% | 26.96 | 1.04 |
| 10/24 | 3,340 | 3,370 | 3,295 | 3,295 | -0.3% | 71,900 | 1364億2703万 | +6.77% | 27.05 | 1.05 |
| 10/21 | 3,380 | 3,415 | 3,250 | 3,305 | -2.51% | 188,700 | 1368億4108万 | +7.69% | 27.13 | 1.05 |
| 10/20 | 3,355 | 3,410 | 3,345 | 3,390 | +0.59% | 150,900 | 1403億6044万 | +10.93% | 27.83 | 1.08 |
| 10/19 | 3,430 | 3,455 | 3,335 | 3,370 | -2.6% | 371,200 | 1395億3235万 | +10.89% | 27.66 | 1.07 |
| 10/18 | 3,365 | 3,460 | 3,355 | 3,460 | +5.01% | 377,500 | 1432億5874万 | +14.61% | 28.4 | 1.1 |
| 10/17 | 3,160 | 3,320 | 3,160 | 3,295 | +3.78% | 302,000 | 1364億2703万 | +9.98% | 27.05 | 1.05 |
| 10/14 | 3,100 | 3,195 | 3,065 | 3,175 | +3.25% | 123,500 | 1314億5852万 | +6.72% | 26.06 | 1.01 |
| 10/13 | 3,035 | 3,095 | 3,025 | 3,075 | +1.49% | 91,000 | 1273億1810万 | +3.89% | 25.24 | 0.98 |
| 10/12 | 3,055 | 3,065 | 3,015 | 3,030 | -0.82% | 91,200 | 1254億5491万 | +2.71% | 24.87 | 0.96 |
| 10/11 | 3,095 | 3,110 | 3,040 | 3,055 | -1.77% | 82,100 | 1264億9001万 | +3.88% | 25.08 | 0.97 |
| 10/07 | 3,090 | 3,125 | 3,085 | 3,110 | -0.8% | 53,100 | 1287億6725万 | +6.03% | 25.53 | 0.99 |
| 10/06 | 3,085 | 3,155 | 3,080 | 3,135 | +2.96% | 153,800 | 1298億235万 | +7.22% | 25.73 | 1 |
| 10/05 | 3,090 | 3,095 | 3,045 | 3,045 | -0.65% | 87,800 | 1260億7597万 | +4.53% | 24.99 | 0.97 |
| 10/04 | 3,035 | 3,075 | 3,000 | 3,065 | +2.68% | 107,900 | 1269億405万 | +5.58% | 25.16 | 0.97 |
| 10/03 | 2,974 | 2,990 | 2,872 | 2,985 | -1% | 192,300 | 1235億9171万 | +3.07% | 24.5 | 0.95 |
| 09/30 | 2,994 | 3,055 | 2,957 | 3,015 | -0.33% | 260,300 | 1248億3384万 | +4.33% | 24.75 | 0.96 |
| 09/29 | 2,974 | 3,045 | 2,960 | 3,025 | +2.61% | 169,000 | 1252億4788万 | +4.89% | 24.82 | 0.96 |
| 09/28 | 2,872 | 2,962 | 2,840 | 2,948 | +2.61% | 315,200 | 1220億5976万 | +2.47% | 24.18 | 0.94 |
| 09/27 | 2,880 | 2,888 | 2,828 | 2,873 | +1.34% | 84,000 | 1189億5444万 | -0.03% | 23.57 | 0.91 |
| 09/26 | 2,860 | 2,898 | 2,820 | 2,835 | -3.04% | 122,900 | 1173億8107万 | -1.22% | 23.26 | 0.9 |
| 09/22 | 2,890 | 2,927 | 2,832 | 2,924 | +0.14% | 96,900 | 1210億6605万 | +1.99% | 23.99 | 0.93 |
| 09/21 | 2,955 | 2,979 | 2,920 | 2,920 | -3.31% | 112,200 | 1209億44万 | +1.99% | 23.95 | 0.93 |
| 09/20 | 2,970 | 3,050 | 2,968 | 3,020 | +3.25% | 146,400 | 1250億4086万 | +5.71% | 24.77 | 0.96 |
| 09/16 | 2,900 | 2,941 | 2,878 | 2,925 | +1.74% | 171,600 | 1211億746万 | +2.74% | 23.99 | 0.93 |
| 09/15 | 2,879 | 2,887 | 2,846 | 2,875 | +0.28% | 73,900 | 1190億3725万 | +1.09% | 23.58 | 0.91 |
| 09/14 | 2,895 | 2,929 | 2,860 | 2,867 | -3.69% | 133,200 | 1187億601万 | +0.88% | 23.52 | 0.91 |
| 09/13 | 2,994 | 3,010 | 2,936 | 2,977 | +0.44% | 132,900 | 1232億6048万 | +4.6% | 24.42 | 0.95 |
| 09/12 | 2,900 | 2,971 | 2,883 | 2,964 | +3.31% | 158,000 | 1227億2222万 | +4.07% | 24.31 | 0.94 |
| 09/09 | 2,873 | 2,887 | 2,848 | 2,869 | -0.45% | 102,900 | 1187億8882万 | +0.81% | 23.54 | 0.91 |
| 09/08 | 2,821 | 2,882 | 2,801 | 2,882 | +3.22% | 148,400 | 1193億2708万 | +1.23% | 23.64 | 0.92 |
| 09/07 | 2,808 | 2,808 | 2,756 | 2,792 | -0.29% | 66,700 | 1156億69万 | -2% | 22.9 | 0.89 |
| 09/06 | 2,806 | 2,820 | 2,788 | 2,800 | -0.25% | 81,200 | 1159億3193万 | -1.86% | 22.97 | 0.89 |
| 09/05 | 2,819 | 2,823 | 2,787 | 2,807 | -0.6% | 70,000 | 1162億2176万 | -1.78% | 23.03 | 0.89 |
| 09/02 | 2,838 | 2,861 | 2,796 | 2,824 | -0.6% | 104,600 | 1169億2563万 | -1.36% | 23.17 | 0.9 |
| 09/01 | 2,837 | 2,860 | 2,825 | 2,841 | -1.39% | 82,100 | 1176億2950万 | -0.91% | 23.31 | 0.9 |
| 08/31 | 2,811 | 2,884 | 2,811 | 2,881 | +0.7% | 116,600 | 1192億8567万 | +0.42% | 23.63 | 0.92 |
| 08/30 | 2,837 | 2,872 | 2,814 | 2,861 | +1.96% | 70,700 | 1184億5759万 | -0.35% | 23.47 | 0.91 |
| 08/29 | 2,793 | 2,825 | 2,793 | 2,806 | -2.67% | 102,200 | 1161億8035万 | -2.3% | 23.02 | 0.89 |
| 08/26 | 2,892 | 2,900 | 2,870 | 2,883 | +1.55% | 95,200 | 1193億6848万 | +0.21% | 23.65 | 0.92 |
| 08/25 | 2,874 | 2,874 | 2,834 | 2,839 | -1.22% | 70,800 | 1175億4669万 | -1.42% | 23.29 | 0.9 |
| 08/24 | 2,883 | 2,890 | 2,855 | 2,874 | +1.45% | 120,600 | 1189億9584万 | -0.35% | 23.58 | 0.91 |
| 08/23 | 2,853 | 2,868 | 2,809 | 2,833 | -1.6% | 137,000 | 1172億9827万 | -1.67% | 23.24 | 0.9 |
| 08/22 | 2,795 | 2,880 | 2,772 | 2,879 | +3.94% | 229,600 | 1192億286万 | +0.03% | 23.62 | 0.91 |
| 08/19 | 2,780 | 2,789 | 2,735 | 2,770 | 0% | 120,300 | 1146億8980万 | -3.62% | 22.72 | 0.88 |
| 08/18 | 2,788 | 2,797 | 2,761 | 2,770 | -1.49% | 111,200 | 1146億8980万 | -3.72% | 22.72 | 0.88 |
| 08/17 | 2,785 | 2,813 | 2,742 | 2,812 | +1.55% | 191,400 | 1164億2878万 | -2.33% | 23.07 | 0.89 |
| 08/16 | 2,770 | 2,779 | 2,692 | 2,769 | -0.29% | 237,300 | 1146億4839万 | -3.92% | 22.72 | 0.88 |
| 08/15 | 2,853 | 2,903 | 2,765 | 2,777 | -2.25% | 213,900 | 1149億7963万 | -3.78% | 22.78 | 0.88 |
| 08/12 | 2,870 | 2,879 | 2,796 | 2,841 | +0.39% | 164,900 | 1176億2950万 | -1.53% | 23.31 | 0.9 |
| 08/10 | 3,025 | 3,050 | 2,827 | 2,830 | -4.84% | 291,700 | 1171億7405万 | -1.84% | 23.22 | 0.9 |
| 08/09 | 3,020 | 3,045 | 2,955 | 2,974 | -1.36% | 213,700 | 1231億3627万 | +3.05% | 24.4 | 0.95 |
| 08/08 | 2,911 | 3,045 | 2,911 | 3,015 | +3.57% | 287,800 | 1248億3384万 | +4.58% | 24.73 | 0.96 |
| 08/05 | 2,913 | 2,923 | 2,896 | 2,911 | -0.14% | 85,600 | 1205億2780万 | +1.18% | 23.88 | 0.93 |
| 08/04 | 2,921 | 2,938 | 2,898 | 2,915 | +0.07% | 98,000 | 1206億9342万 | +1.36% | 23.91 | 0.93 |
| 08/03 | 2,903 | 2,926 | 2,887 | 2,913 | +0.34% | 80,400 | 1206億1061万 | +1.32% | 23.9 | 0.93 |
| 08/02 | 2,926 | 2,926 | 2,890 | 2,903 | -1.02% | 64,500 | 1201億9656万 | +1.04% | 23.81 | 0.92 |
| 08/01 | 2,940 | 2,952 | 2,919 | 2,933 | +0.45% | 80,500 | 1214億3869万 | +2.23% | 24.06 | 0.93 |
| 07/29 | 2,942 | 2,942 | 2,889 | 2,920 | -0.17% | 95,300 | 1209億44万 | +2.03% | 23.95 | 0.93 |
| 07/28 | 2,899 | 2,931 | 2,862 | 2,925 | +1.39% | 124,100 | 1211億746万 | +2.45% | 23.99 | 0.93 |
| 07/27 | 2,916 | 2,916 | 2,870 | 2,885 | -1.54% | 69,600 | 1194億5129万 | +1.3% | 23.67 | 0.92 |
| 07/26 | 2,899 | 2,949 | 2,899 | 2,930 | +1.17% | 83,300 | 1213億1448万 | +3.13% | 24.04 | 0.93 |
| 07/25 | 2,901 | 2,926 | 2,876 | 2,896 | -0.89% | 80,000 | 1199億673万 | +2.33% | 23.76 | 0.92 |
| 07/22 | 2,915 | 2,941 | 2,876 | 2,922 | -1.18% | 137,400 | 1209億8325万 | +3.58% | 23.97 | 0.93 |
| 07/21 | 2,908 | 2,958 | 2,891 | 2,957 | +0.75% | 96,200 | 1224億3239万 | +5.04% | 24.26 | 0.94 |
| 07/20 | 2,900 | 2,939 | 2,880 | 2,935 | +4.04% | 177,800 | 1215億2150万 | +4.52% | 24.08 | 0.93 |
| 07/19 | 2,789 | 2,850 | 2,764 | 2,821 | +2.77% | 83,900 | 1168億142万 | +0.61% | 23.14 | 0.9 |
| 07/15 | 2,810 | 2,810 | 2,717 | 2,745 | -1.65% | 148,100 | 1136億5469万 | -2.1% | 22.52 | 0.87 |
| 07/14 | 2,822 | 2,822 | 2,770 | 2,791 | -1.62% | 89,800 | 1155億5929万 | -0.61% | 22.9 | 0.89 |
| 07/13 | 2,849 | 2,850 | 2,819 | 2,837 | +0.6% | 102,300 | 1174億6388万 | +0.92% | 23.27 | 0.9 |
| 07/12 | 2,873 | 2,873 | 2,766 | 2,820 | -2.12% | 195,600 | 1167億6001万 | +0.43% | 23.13 | 0.9 |
