PBR
2022/03/30～2022/09/08
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 |
| 09/08 | 1,780 | 1,780 | 1,721 | 1,770 | +1.09% | 2,000 | 94億2631万 | +0.28% | 4.14 | 0.43 |
| 09/07 | 1,750 | 1,780 | 1,741 | 1,751 | +0.63% | 10,500 | 93億2512万 | -0.79% | 4.1 | 0.42 |
| 09/06 | 1,740 | 1,740 | 1,740 | 1,740 | -0.85% | 200 | 92億6654万 | -1.47% | 4.07 | 0.42 |
| 09/05 | 1,751 | 1,761 | 1,750 | 1,755 | -0.28% | 600 | 93億4642万 | -0.74% | 4.1 | 0.42 |
| 09/02 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 100 | 93億7305万 | -0.45% | 4.12 | 0.42 |
| 09/01 | 1,760 | 1,760 | 1,760 | 1,760 | -1.23% | 400 | 93億7305万 | -0.51% | 4.12 | 0.42 |
| 08/31 | 1,783 | 1,783 | 1,782 | 1,782 | -0.17% | 400 | 94億9021万 | +0.62% | 4.17 | 0.43 |
| 08/30 | 1,785 | 1,785 | 1,785 | 1,785 | +0.06% | 300 | 95億619万 | +0.79% | 4.17 | 0.43 |
| 08/29 | 1,784 | 1,784 | 1,784 | 1,784 | +0.17% | 200 | 95億87万 | +0.73% | 4.17 | 0.43 |
| 08/25 | 1,781 | 1,781 | 1,781 | 1,781 | +0.06% | 2,000 | 94億8489万 | +0.56% | 4.17 | 0.43 |
| 08/24 | 1,778 | 1,780 | 1,767 | 1,780 | +0.11% | 500 | 94億7956万 | +0.56% | 4.16 | 0.43 |
| 08/23 | 1,756 | 1,778 | 1,756 | 1,778 | +1.48% | 200 | 94億6891万 | +0.45% | 4.16 | 0.43 |
| 08/22 | 1,758 | 1,758 | 1,752 | 1,752 | 0% | 1,200 | 93億3045万 | -0.96% | 4.1 | 0.42 |
| 08/19 | 1,776 | 1,776 | 1,750 | 1,752 | -0.51% | 400 | 93億3045万 | -1.02% | 4.1 | 0.42 |
| 08/17 | 1,742 | 1,761 | 1,742 | 1,761 | +1.44% | 400 | 93億7838万 | -0.51% | 4.12 | 0.42 |
| 08/16 | 1,736 | 1,736 | 1,736 | 1,736 | -1.92% | 300 | 92億4524万 | -1.98% | 4.06 | 0.42 |
| 08/15 | 1,770 | 1,770 | 1,770 | 1,770 | -0.45% | 100 | 94億2631万 | 0% | 4.14 | 0.43 |
| 08/12 | 1,773 | 1,780 | 1,773 | 1,778 | +0.28% | 400 | 94億6891万 | +0.45% | 4.16 | 0.43 |
| 08/10 | 1,775 | 1,775 | 1,773 | 1,773 | -0.11% | 600 | 94億4228万 | +0.17% | 4.15 | 0.43 |
| 08/09 | 1,774 | 1,775 | 1,773 | 1,775 | 0% | 500 | 94億5294万 | +0.28% | 4.15 | 0.43 |
| 08/08 | 1,772 | 1,775 | 1,772 | 1,775 | +0.91% | 200 | 94億5294万 | +0.4% | 4.15 | 0.43 |
| 08/05 | 1,759 | 1,759 | 1,759 | 1,759 | +0.34% | 100 | 93億6773万 | -0.4% | 4.11 | 0.42 |
| 08/04 | 1,753 | 1,753 | 1,753 | 1,753 | -0.28% | 200 | 93億3577万 | -0.62% | 4.1 | 0.42 |
| 08/02 | 1,758 | 1,758 | 1,758 | 1,758 | -0.17% | 500 | 93億6240万 | -0.17% | 4.11 | 0.42 |
| 08/01 | 1,761 | 1,761 | 1,761 | 1,761 | -0.56% | 500 | 93億7838万 | +0.06% | 4.12 | 0.42 |
| 07/29 | 1,775 | 1,775 | 1,771 | 1,771 | -0.11% | 200 | 94億3163万 | +0.74% | 4.14 | 0.43 |
| 07/26 | 1,771 | 1,773 | 1,771 | 1,773 | -0.34% | 400 | 94億4228万 | +0.97% | 4.15 | 0.43 |
| 07/25 | 1,789 | 1,789 | 1,779 | 1,779 | +0.74% | 2,000 | 94億7424万 | +1.43% | 4.16 | 0.43 |
| 07/22 | 1,794 | 1,795 | 1,759 | 1,766 | -1.34% | 2,500 | 94億500万 | +0.86% | 4.13 | 0.43 |
| 07/21 | 1,795 | 1,795 | 1,763 | 1,790 | -0.28% | 700 | 95億3282万 | +2.34% | 4.19 | 0.43 |
| 07/20 | 1,795 | 1,795 | 1,795 | 1,795 | +0.28% | 100 | 95億5945万 | +2.81% | 4.2 | 0.43 |
| 07/19 | 1,790 | 1,790 | 1,768 | 1,790 | -0.28% | 1,400 | 95億3282万 | +2.7% | 4.19 | 0.43 |
| 07/15 | 1,795 | 1,795 | 1,795 | 1,795 | +1.07% | 100 | 95億5945万 | +3.22% | 4.2 | 0.43 |
| 07/13 | 1,776 | 1,776 | 1,776 | 1,776 | +1.14% | 100 | 94億5826万 | +2.3% | 4.15 | 0.43 |
| 07/12 | 1,756 | 1,756 | 1,756 | 1,756 | -1.57% | 300 | 93億5175万 | +1.39% | 4.11 | 0.42 |
| 07/11 | 1,751 | 1,784 | 1,751 | 1,784 | +1.77% | 200 | 95億87万 | +3.12% | 4.17 | 0.43 |
| 07/07 | 1,743 | 1,780 | 1,743 | 1,753 | -0.34% | 300 | 93億3577万 | +1.62% | 4.1 | 0.42 |
| 07/04 | 1,799 | 1,802 | 1,759 | 1,759 | -0.85% | 4,900 | 93億6773万 | +2.15% | 4.11 | 0.42 |
| 06/30 | 1,774 | 1,774 | 1,774 | 1,774 | +0.23% | 100 | 94億4761万 | +3.2% | 4.15 | 0.43 |
| 06/29 | 1,772 | 1,772 | 1,770 | 1,770 | +2.91% | 700 | 94億2631万 | +3.15% | 4.14 | 0.43 |
| 06/28 | 1,746 | 1,746 | 1,720 | 1,720 | -2.38% | 500 | 91億6003万 | +0.41% | 4.02 | 0.41 |
| 06/27 | 1,793 | 1,793 | 1,762 | 1,762 | -1.56% | 1,900 | 93億8370万 | +2.92% | 4.12 | 0.42 |
| 06/24 | 1,793 | 1,793 | 1,790 | 1,790 | +0.67% | 400 | 95億3282万 | +4.74% | 4.19 | 0.43 |
| 06/23 | 1,733 | 1,818 | 1,733 | 1,778 | +3.07% | 7,600 | 94億6891万 | +4.34% | 4.16 | 0.43 |
| 06/22 | 1,725 | 1,725 | 1,716 | 1,725 | +0.52% | 600 | 91億8666万 | +1.41% | 4.03 | 0.42 |
| 06/21 | 1,718 | 1,718 | 1,707 | 1,716 | +1.3% | 400 | 91億3872万 | +0.94% | 4.01 | 0.41 |
| 06/20 | 1,693 | 1,694 | 1,693 | 1,694 | -0.12% | 200 | 90億2156万 | -0.41% | 3.96 | 0.41 |
| 06/17 | 1,700 | 1,710 | 1,696 | 1,696 | -1.17% | 1,600 | 90億3221万 | -0.41% | 3.97 | 0.41 |
| 06/16 | 1,746 | 1,746 | 1,716 | 1,716 | -0.17% | 400 | 91億3872万 | +0.53% | 4.01 | 0.41 |
| 06/15 | 1,718 | 1,719 | 1,707 | 1,719 | 0% | 700 | 91億5470万 | +0.64% | 4.02 | 0.41 |
| 06/14 | 1,720 | 1,720 | 1,719 | 1,719 | -0.06% | 300 | 91億5470万 | +0.59% | 4.02 | 0.41 |
| 06/13 | 1,717 | 1,740 | 1,717 | 1,720 | +0.17% | 900 | 91億6003万 | +0.58% | 4.02 | 0.41 |
| 06/10 | 1,718 | 1,722 | 1,717 | 1,717 | -0.12% | 600 | 91億4405万 | +0.35% | 4.02 | 0.41 |
| 06/09 | 1,725 | 1,725 | 1,717 | 1,719 | +0.17% | 1,300 | 91億5470万 | +0.35% | 4.02 | 0.41 |
| 06/08 | 1,714 | 1,734 | 1,714 | 1,716 | +0.12% | 2,000 | 91億3872万 | +0.12% | 4.01 | 0.41 |
| 06/07 | 1,705 | 1,721 | 1,700 | 1,714 | +1.06% | 5,500 | 91億2807万 | -0.06% | 4.01 | 0.41 |
| 06/06 | 1,694 | 1,707 | 1,693 | 1,696 | -0.24% | 1,000 | 90億3221万 | -1.22% | 3.97 | 0.41 |
| 06/03 | 1,700 | 1,700 | 1,692 | 1,700 | +0.59% | 500 | 90億5352万 | -1.16% | 3.98 | 0.41 |
| 06/02 | 1,699 | 1,699 | 1,690 | 1,690 | -0.53% | 200 | 90億26万 | -1.97% | 3.95 | 0.41 |
| 06/01 | 1,707 | 1,708 | 1,699 | 1,699 | +1.61% | 400 | 90億4819万 | -1.68% | 3.97 | 0.41 |
| 05/31 | 1,685 | 1,685 | 1,671 | 1,672 | -0.06% | 1,600 | 89億440万 | -3.46% | 3.91 | 0.4 |
| 05/30 | 1,710 | 1,710 | 1,668 | 1,673 | -1.01% | 1,900 | 89億972万 | -3.68% | 3.91 | 0.4 |
| 05/26 | 1,675 | 1,690 | 1,675 | 1,690 | -0.59% | 700 | 90億26万 | -2.93% | 3.95 | 0.41 |
| 05/25 | 1,699 | 1,700 | 1,699 | 1,700 | +1.01% | 2,200 | 90億5352万 | -2.63% | 3.98 | 0.41 |
| 05/24 | 1,690 | 1,690 | 1,678 | 1,683 | -0.41% | 1,100 | 89億6298万 | -3.88% | 3.94 | 0.41 |
| 05/23 | 1,703 | 1,705 | 1,690 | 1,690 | +0.42% | 2,300 | 90億26万 | -3.92% | 3.95 | 0.41 |
| 05/20 | 1,676 | 1,683 | 1,671 | 1,683 | +0.6% | 1,200 | 89億6298万 | -4.81% | 3.94 | 0.41 |
| 05/19 | 1,695 | 1,700 | 1,672 | 1,673 | -1.59% | 2,600 | 89億972万 | -5.85% | 3.91 | 0.4 |
| 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 |
