PBR
2021/10/08~2022/03/28
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 |
03/28 | 2,049 | 2,051 | 2,045 | 2,045 | -1.4% | 300 | 108億9085万 | +0.1% | 6.53 | 0.55 |
03/25 | 2,077 | 2,077 | 2,074 | 2,074 | +0.78% | 1,800 | 110億4529万 | +1.47% | 6.63 | 0.55 |
03/24 | 2,043 | 2,080 | 2,043 | 2,058 | +0.73% | 500 | 109億6008万 | +0.73% | 6.57 | 0.55 |
03/23 | 2,043 | 2,043 | 2,043 | 2,043 | 0% | 100 | 108億8020万 | 0% | 6.53 | 0.54 |
03/22 | 2,057 | 2,057 | 2,043 | 2,043 | -0.1% | 1,100 | 108億8020万 | 0% | 6.53 | 0.54 |
03/18 | 2,045 | 2,045 | 2,045 | 2,045 | -0.05% | 700 | 108億9085万 | +0.05% | 6.53 | 0.55 |
03/17 | 2,058 | 2,058 | 2,046 | 2,046 | -0.58% | 200 | 108億9617万 | +0.1% | 6.54 | 0.55 |
03/16 | 2,026 | 2,058 | 2,026 | 2,058 | -0.34% | 1,000 | 109億6008万 | +0.68% | 6.57 | 0.55 |
03/15 | 2,025 | 2,065 | 2,025 | 2,065 | 0% | 200 | 109億9736万 | +0.98% | 6.6 | 0.55 |
03/11 | 2,065 | 2,065 | 2,065 | 2,065 | +0.73% | 300 | 109億9736万 | +0.93% | 6.6 | 0.55 |
03/10 | 2,050 | 2,050 | 2,050 | 2,050 | +0.2% | 500 | 109億1748万 | +0.2% | 6.55 | 0.55 |
03/08 | 2,046 | 2,046 | 2,046 | 2,046 | +0.79% | 100 | 108億9617万 | -0.1% | 6.54 | 0.55 |
03/04 | 2,030 | 2,030 | 2,030 | 2,030 | 0% | 1,700 | 108億1096万 | -1.02% | 6.48 | 0.54 |
03/03 | 2,030 | 2,030 | 2,030 | 2,030 | 0% | 200 | 108億1096万 | -1.12% | 6.48 | 0.54 |
03/02 | 2,030 | 2,030 | 2,030 | 2,030 | 0% | 200 | 108億1096万 | -1.22% | 6.48 | 0.54 |
02/28 | 2,050 | 2,050 | 2,030 | 2,030 | -1.6% | 800 | 108億1096万 | -1.31% | 6.48 | 0.54 |
02/25 | 2,078 | 2,078 | 2,063 | 2,063 | +1.73% | 1,800 | 109億8671万 | +0.1% | 6.59 | 0.55 |
02/24 | 2,040 | 2,040 | 2,011 | 2,028 | +0.9% | 600 | 108億31万 | -1.74% | 6.48 | 0.54 |
02/22 | 2,035 | 2,035 | 2,010 | 2,010 | +0.4% | 200 | 107億445万 | -2.76% | 6.42 | 0.54 |
02/21 | 2,086 | 2,086 | 2,002 | 2,002 | -2.86% | 1,000 | 106億6185万 | -3.42% | 6.4 | 0.53 |
02/18 | 2,061 | 2,061 | 2,061 | 2,061 | +2.49% | 100 | 109億7606万 | -0.87% | 6.58 | 0.55 |
02/17 | 2,000 | 2,011 | 2,000 | 2,011 | -1.81% | 2,100 | 107億978万 | -3.5% | 6.42 | 0.54 |
02/16 | 2,024 | 2,055 | 2,024 | 2,048 | +1.24% | 300 | 109億682万 | -1.96% | 6.54 | 0.55 |
02/15 | 2,023 | 2,023 | 2,023 | 2,023 | -1.89% | 100 | 107億7368万 | -3.48% | 6.46 | 0.54 |
02/14 | 2,020 | 2,062 | 2,010 | 2,062 | -0.34% | 1,600 | 109億8138万 | -1.86% | 6.59 | 0.55 |
02/10 | 2,071 | 2,071 | 2,069 | 2,069 | 0% | 600 | 110億1866万 | -1.66% | 6.61 | 0.55 |
02/09 | 2,095 | 2,095 | 2,012 | 2,069 | +0.98% | 1,700 | 110億1866万 | -1.85% | 6.61 | 0.55 |
02/08 | 2,049 | 2,049 | 2,049 | 2,049 | 0% | 100 | 109億1215万 | -2.98% | 6.55 | 0.55 |
02/04 | 2,009 | 2,049 | 2,009 | 2,049 | -0.29% | 600 | 109億1215万 | -3.17% | 6.55 | 0.55 |
02/03 | 2,055 | 2,055 | 2,055 | 2,055 | 0% | 100 | 109億4410万 | -3.07% | 6.56 | 0.55 |
02/02 | 2,055 | 2,055 | 2,055 | 2,055 | +1.23% | 100 | 109億4410万 | -3.25% | 6.56 | 0.55 |
02/01 | 2,089 | 2,089 | 2,030 | 2,030 | -2.64% | 700 | 108億1096万 | -4.65% | 6.48 | 0.54 |
01/31 | 2,085 | 2,085 | 2,085 | 2,085 | -0.71% | 100 | 111億387万 | -2.34% | 6.66 | 0.56 |
01/27 | 2,068 | 2,100 | 2,068 | 2,100 | +1.99% | 200 | 111億8376万 | -1.78% | 6.71 | 0.56 |
01/26 | 2,109 | 2,109 | 2,059 | 2,059 | -2.42% | 300 | 109億6541万 | -3.87% | 6.58 | 0.55 |
01/25 | 2,141 | 2,141 | 2,110 | 2,110 | -0.24% | 1,900 | 112億3701万 | -1.72% | 6.74 | 0.56 |
01/24 | 2,110 | 2,115 | 2,100 | 2,115 | +1.93% | 500 | 112億6364万 | -1.67% | 6.76 | 0.56 |
01/21 | 2,098 | 2,098 | 2,075 | 2,075 | -0.72% | 400 | 110億5062万 | -3.62% | 6.63 | 0.55 |
01/20 | 2,100 | 2,100 | 2,085 | 2,090 | +0.38% | 700 | 111億3050万 | -3.15% | 6.68 | 0.56 |
01/19 | 2,092 | 2,092 | 2,082 | 2,082 | -2.02% | 300 | 110億8789万 | -3.7% | 6.65 | 0.56 |
01/18 | 2,125 | 2,125 | 2,125 | 2,125 | -0.05% | 100 | 113億1690万 | -1.89% | 6.79 | 0.57 |
01/17 | 2,130 | 2,149 | 2,126 | 2,126 | +0.05% | 400 | 113億2222万 | -1.98% | 6.79 | 0.57 |
01/14 | 2,125 | 2,125 | 2,125 | 2,125 | -1.39% | 100 | 113億1690万 | -2.07% | 6.79 | 0.57 |
01/13 | 2,200 | 2,200 | 2,150 | 2,155 | -0.09% | 900 | 114億7666万 | -0.69% | 6.88 | 0.57 |
01/11 | 2,151 | 2,166 | 2,150 | 2,157 | -0.42% | 1,100 | 114億8731万 | -0.69% | 6.89 | 0.58 |
01/07 | 2,163 | 2,184 | 2,157 | 2,166 | +0.7% | 700 | 115億3524万 | -0.32% | 6.92 | 0.58 |
01/06 | 2,165 | 2,165 | 2,151 | 2,151 | -2.63% | 600 | 114億5536万 | -1.06% | 6.87 | 0.57 |
01/05 | 2,209 | 2,209 | 2,209 | 2,209 | +1.99% | 100 | 117億6425万 | +1.52% | 7.06 | 0.59 |
2021 |
12/29 | 2,140 | 2,173 | 2,123 | 2,166 | +1.69% | 400 | 115億3524万 | -0.41% | 6.92 | 0.58 |
12/28 | 2,120 | 2,149 | 2,120 | 2,130 | -1.84% | 7,400 | 113億4352万 | -2.07% | 6.8 | 0.57 |
12/27 | 2,179 | 2,179 | 2,170 | 2,170 | 0% | 1,800 | 115億5655万 | -0.23% | 6.93 | 0.58 |
12/24 | 2,187 | 2,188 | 2,150 | 2,170 | +0.93% | 800 | 115億5655万 | -0.18% | 6.93 | 0.58 |
12/23 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 600 | 114億5004万 | -0.92% | 6.87 | 0.57 |
12/22 | 2,160 | 2,189 | 2,150 | 2,150 | -0.42% | 1,100 | 114億5004万 | -0.78% | 6.87 | 0.57 |
12/21 | 2,124 | 2,159 | 2,124 | 2,159 | -0.05% | 500 | 114億9797万 | -0.28% | 6.9 | 0.58 |
12/20 | 2,152 | 2,170 | 2,152 | 2,160 | -0.87% | 800 | 115億329万 | -0.09% | 6.9 | 0.58 |
12/17 | 2,179 | 2,179 | 2,179 | 2,179 | -0.09% | 100 | 116億448万 | +0.88% | 6.96 | 0.58 |
12/16 | 2,181 | 2,181 | 2,181 | 2,181 | 0% | 400 | 116億1513万 | +1.07% | 6.97 | 0.58 |
12/15 | 2,181 | 2,181 | 2,151 | 2,181 | -0.82% | 1,000 | 116億1513万 | +1.21% | 6.97 | 0.58 |
12/13 | 2,157 | 2,199 | 2,157 | 2,199 | +0.18% | 400 | 117億1099万 | +2.23% | 7.02 | 0.59 |
12/10 | 2,195 | 2,195 | 2,195 | 2,195 | +0.78% | 100 | 116億8969万 | +2.28% | 7.01 | 0.59 |
12/09 | 2,138 | 2,178 | 2,138 | 2,178 | -0.46% | 600 | 115億9915万 | +1.63% | 6.96 | 0.58 |
12/08 | 2,188 | 2,188 | 2,188 | 2,188 | -0.09% | 200 | 116億5241万 | +2.29% | 6.99 | 0.58 |
12/07 | 2,200 | 2,200 | 2,190 | 2,190 | -0.41% | 400 | 116億6306万 | +2.62% | 7 | 0.58 |
12/06 | 2,181 | 2,199 | 2,181 | 2,199 | +0.87% | 1,300 | 117億1099万 | +3.09% | 7.02 | 0.59 |
12/03 | 2,150 | 2,180 | 2,150 | 2,180 | +1.07% | 200 | 116億980万 | +2.3% | 6.96 | 0.58 |
12/02 | 2,170 | 2,185 | 2,135 | 2,157 | +1.75% | 1,800 | 114億8731万 | +1.27% | 6.89 | 0.58 |
11/30 | 2,120 | 2,120 | 2,120 | 2,120 | -4.33% | 200 | 112億9027万 | -0.47% | 6.77 | 0.57 |
11/29 | 2,102 | 2,216 | 2,102 | 2,216 | +1.37% | 1,400 | 118億152万 | +4.04% | 7.08 | 0.59 |
11/26 | 2,144 | 2,211 | 2,144 | 2,186 | -0.27% | 1,800 | 116億4176万 | +2.77% | 6.98 | 0.58 |
11/25 | 2,201 | 2,219 | 2,192 | 2,192 | -0.45% | 4,900 | 116億7371万 | +3.15% | 7 | 0.58 |
11/24 | 2,178 | 2,202 | 2,178 | 2,202 | +1.1% | 3,300 | 117億2697万 | +3.77% | 7.03 | 0.59 |
11/22 | 2,157 | 2,178 | 2,156 | 2,178 | +1.02% | 1,700 | 115億9915万 | +2.74% | 6.96 | 0.58 |
11/19 | 2,155 | 2,180 | 2,151 | 2,156 | +0.28% | 1,800 | 114億8199万 | +1.84% | 6.89 | 0.58 |
11/18 | 2,129 | 2,150 | 2,124 | 2,150 | +0.37% | 400 | 114億5004万 | +1.56% | 6.87 | 0.57 |
11/17 | 2,120 | 2,150 | 2,120 | 2,142 | +3.48% | 4,600 | 114億743万 | +1.23% | 6.84 | 0.57 |
11/15 | 2,070 | 2,070 | 2,070 | 2,070 | +0.1% | 500 | 110億2399万 | -2.17% | 6.61 | 0.55 |
11/12 | 2,052 | 2,099 | 2,052 | 2,068 | -1.48% | 1,400 | 110億1334万 | -2.36% | 6.61 | 0.55 |
11/11 | 2,088 | 2,099 | 2,082 | 2,099 | +0.53% | 500 | 111億7843万 | -0.99% | 6.71 | 0.56 |
11/10 | 2,088 | 2,088 | 2,088 | 2,088 | -1.42% | 400 | 111億1985万 | -1.65% | 6.67 | 0.56 |
11/09 | 2,118 | 2,118 | 2,118 | 2,118 | +0.24% | 300 | 112億7962万 | -0.19% | 6.77 | 0.56 |
11/08 | 2,080 | 2,119 | 2,080 | 2,113 | +0.67% | 1,500 | 112億5299万 | -0.38% | 6.75 | 0.56 |
11/05 | 2,085 | 2,099 | 2,085 | 2,099 | +0.67% | 700 | 111億7843万 | -1.04% | 6.71 | 0.56 |
11/04 | 2,085 | 2,085 | 2,085 | 2,085 | -0.33% | 100 | 111億387万 | -1.7% | 6.66 | 0.56 |
11/02 | 2,098 | 2,098 | 2,073 | 2,092 | -0.38% | 500 | 111億4115万 | -1.46% | 6.68 | 0.56 |
11/01 | 2,081 | 2,100 | 2,081 | 2,100 | +0.91% | 1,600 | 111億8376万 | -1.18% | 6.71 | 0.56 |
10/28 | 2,081 | 2,081 | 2,081 | 2,081 | 0% | 100 | 110億8257万 | -2.07% | 6.65 | 0.56 |
10/27 | 2,101 | 2,138 | 2,081 | 2,081 | -2.98% | 2,900 | 110億8257万 | -2.16% | 6.65 | 0.56 |
10/26 | 2,140 | 2,145 | 2,117 | 2,145 | -1.06% | 300 | 114億2341万 | +0.8% | 6.85 | 0.57 |
10/25 | 2,168 | 2,168 | 2,168 | 2,168 | +1.12% | 2,200 | 115億4590万 | +1.93% | 6.93 | 0.58 |
10/22 | 2,146 | 2,146 | 2,133 | 2,144 | -0.09% | 600 | 114億1808万 | +0.89% | 6.85 | 0.57 |
10/21 | 2,144 | 2,146 | 2,112 | 2,146 | +0.94% | 600 | 114億2873万 | +1.04% | 6.86 | 0.57 |
10/20 | 2,148 | 2,149 | 2,126 | 2,126 | -0.61% | 800 | 113億2222万 | +0.14% | 6.79 | 0.57 |
10/19 | 2,134 | 2,139 | 2,107 | 2,139 | +0.19% | 600 | 113億9145万 | +0.8% | 6.83 | 0.57 |
10/18 | 2,117 | 2,149 | 2,089 | 2,135 | 0% | 2,600 | 113億7015万 | +0.71% | 6.82 | 0.57 |
10/15 | 2,125 | 2,135 | 2,125 | 2,135 | -0.05% | 200 | 113億7015万 | +0.8% | 6.82 | 0.57 |
10/13 | 2,165 | 2,166 | 2,091 | 2,136 | +0.99% | 4,500 | 113億7548万 | +0.85% | 6.82 | 0.57 |
10/12 | 2,109 | 2,138 | 2,105 | 2,115 | -2.04% | 3,700 | 112億6364万 | -0.05% | 6.76 | 0.56 |
10/11 | 2,108 | 2,171 | 2,108 | 2,159 | +2.03% | 600 | 114億9797万 | +2.08% | 6.9 | 0.58 |
10/08 | 2,116 | 2,116 | 2,116 | 2,116 | -0.89% | 100 | 112億6896万 | +0.19% | 6.76 | 0.56 |