PBR
2021/12/02~2022/05/18
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 |
05/18 | 1,703 | 1,716 | 1,700 | 1,700 | -0.12% | 2,100 | 90億5352万 | -4.97% | 3.98 | 0.41 |
05/17 | 1,724 | 1,728 | 1,702 | 1,702 | -2.91% | 3,100 | 90億6417万 | -5.34% | 3.98 | 0.41 |
05/16 | 1,769 | 1,769 | 1,741 | 1,753 | +0.69% | 500 | 93億3577万 | -2.99% | 4.1 | 0.42 |
05/13 | 1,769 | 1,769 | 1,738 | 1,741 | -2.19% | 2,900 | 92億7186万 | -4.08% | 4.07 | 0.42 |
05/12 | 1,752 | 1,780 | 1,752 | 1,780 | +1.6% | 500 | 94億7956万 | -2.47% | 4.16 | 0.43 |
05/11 | 1,746 | 1,776 | 1,746 | 1,752 | +0.4% | 4,300 | 93億3045万 | -4.47% | 4.1 | 0.42 |
05/10 | 1,731 | 1,769 | 1,731 | 1,745 | +0.81% | 1,500 | 92億9317万 | -5.52% | 4.08 | 0.42 |
05/09 | 1,740 | 1,764 | 1,731 | 1,731 | -2.09% | 700 | 92億1861万 | -6.73% | 4.05 | 0.42 |
05/06 | 1,767 | 1,769 | 1,767 | 1,768 | +1.03% | 300 | 94億1566万 | -5.35% | 4.13 | 0.43 |
05/02 | 1,748 | 1,750 | 1,730 | 1,750 | +0.11% | 1,500 | 93億1980万 | -6.87% | 4.09 | 0.42 |
04/28 | 1,750 | 1,750 | 1,748 | 1,748 | -0.11% | 400 | 93億914万 | -7.61% | 4.09 | 0.42 |
04/27 | 1,756 | 1,759 | 1,750 | 1,750 | -0.57% | 1,600 | 93億1980万 | -8.09% | 4.09 | 0.42 |
04/26 | 1,769 | 1,769 | 1,760 | 1,760 | -0.9% | 1,000 | 93億7305万 | -8.14% | 4.12 | 0.42 |
04/25 | 1,790 | 1,790 | 1,764 | 1,776 | -0.78% | 2,900 | 94億5826万 | -7.84% | 4.15 | 0.43 |
04/22 | 1,787 | 1,790 | 1,780 | 1,790 | +0.17% | 900 | 95億3282万 | -7.64% | 4.19 | 0.43 |
04/21 | 1,805 | 1,806 | 1,787 | 1,787 | -0.72% | 1,500 | 95億1684万 | -8.26% | 4.18 | 0.43 |
04/20 | 1,800 | 1,804 | 1,791 | 1,800 | +0.61% | 3,300 | 95億8608万 | -8.12% | 4.21 | 0.43 |
04/19 | 1,789 | 1,794 | 1,789 | 1,789 | 0% | 600 | 95億2749万 | -9.19% | 4.18 | 0.43 |
04/18 | 1,803 | 1,803 | 1,788 | 1,789 | -0.61% | 2,300 | 95億2749万 | -9.69% | 4.18 | 0.43 |
04/15 | 1,813 | 1,846 | 1,800 | 1,800 | -2.17% | 2,100 | 95億8608万 | -9.59% | 4.21 | 0.43 |
04/14 | 1,870 | 1,870 | 1,840 | 1,840 | -1.66% | 3,800 | 97億9910万 | -8.05% | 4.3 | 0.44 |
04/13 | 1,901 | 1,901 | 1,871 | 1,871 | -2.09% | 2,500 | 99億6419万 | -6.87% | 4.38 | 0.45 |
04/12 | 1,915 | 1,915 | 1,911 | 1,911 | -0.78% | 300 | 101億7722万 | -5.16% | 4.47 | 0.46 |
04/11 | 1,952 | 1,952 | 1,925 | 1,926 | -1.53% | 700 | 102億5710万 | -4.65% | 4.5 | 0.46 |
04/08 | 1,945 | 1,994 | 1,945 | 1,956 | +1.4% | 500 | 104億1687万 | -3.36% | 4.57 | 0.47 |
04/07 | 1,929 | 1,929 | 1,929 | 1,929 | -0.57% | 100 | 102億7308万 | -4.88% | 4.51 | 0.46 |
04/06 | 1,939 | 1,945 | 1,939 | 1,940 | -0.21% | 400 | 103億3166万 | -4.53% | 4.54 | 0.47 |
04/05 | 1,960 | 1,960 | 1,944 | 1,944 | -2.51% | 500 | 103億5296万 | -4.47% | 4.55 | 0.47 |
04/04 | 1,994 | 1,994 | 1,994 | 1,994 | -0.15% | 100 | 106億1924万 | -2.11% | 4.66 | 0.48 |
04/01 | 2,024 | 2,024 | 1,997 | 1,997 | -3.71% | 300 | 106億3522万 | -2.11% | 4.67 | 0.48 |
03/31 | 1,977 | 2,074 | 1,977 | 2,074 | +5.28% | 600 | 110億4529万 | +1.62% | 6.63 | 0.55 |
03/30 | 1,972 | 1,972 | 1,911 | 1,970 | -3.29% | 1,200 | 104億9143万 | -3.43% | 6.29 | 0.53 |
03/29 | 2,043 | 2,043 | 2,023 | 2,037 | -0.39% | 400 | 108億4824万 | -0.24% | 6.51 | 0.54 |
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 |