PBR
2021/09/07~2022/02/02
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 |
02/02 | 940 | 949 | 940 | 941 | -0.74% | 1,500 | 24億2107万 | -3.59% | - | 0.34 |
02/01 | 950 | 954 | 948 | 948 | -0.21% | 900 | 24億3908万 | -3.07% | - | 0.34 |
01/31 | 946 | 952 | 946 | 950 | -0.31% | 300 | 24億4422万 | -2.96% | - | 0.34 |
01/28 | 941 | 953 | 934 | 953 | +1.38% | 5,200 | 24億5194万 | -2.76% | - | 0.34 |
01/27 | 950 | 950 | 939 | 940 | -0.74% | 3,100 | 24億1849万 | -4.18% | - | 0.34 |
01/26 | 964 | 964 | 947 | 947 | -0.42% | 1,700 | 24億3650万 | -3.66% | - | 0.34 |
01/25 | 951 | 960 | 950 | 951 | 0% | 900 | 24億4680万 | -3.35% | - | 0.34 |
01/24 | 958 | 959 | 951 | 951 | -0.73% | 700 | 24億4680万 | -3.45% | - | 0.34 |
01/21 | 967 | 967 | 950 | 958 | +0.63% | 1,300 | 24億6481万 | -2.94% | - | 0.35 |
01/20 | 950 | 956 | 947 | 952 | +0.21% | 1,700 | 24億4937万 | -3.64% | - | 0.34 |
01/19 | 947 | 967 | 947 | 950 | -1.14% | 3,500 | 24億4422万 | -3.94% | - | 0.34 |
01/18 | 971 | 971 | 948 | 961 | +0.52% | 1,900 | 24億7252万 | -3.03% | - | 0.35 |
01/17 | 957 | 957 | 948 | 956 | 0% | 1,900 | 24億5966万 | -3.63% | - | 0.34 |
01/14 | 980 | 980 | 953 | 956 | -2.25% | 4,300 | 24億5966万 | -3.82% | - | 0.34 |
01/13 | 990 | 990 | 972 | 978 | -1.21% | 3,800 | 25億1626万 | -1.71% | - | 0.35 |
01/12 | 985 | 990 | 980 | 990 | +0.61% | 2,400 | 25億4714万 | -0.5% | - | 0.36 |
01/11 | 981 | 999 | 975 | 984 | -7.08% | 10,600 | 25億3170万 | -1.11% | - | 0.35 |
01/07 | 1,030 | 1,059 | 1,030 | 1,059 | +2.82% | 2,100 | 27億2467万 | +6.43% | - | 0.38 |
01/06 | 1,063 | 1,063 | 1,030 | 1,030 | -4.01% | 4,300 | 26億5005万 | +3.73% | - | 0.37 |
01/05 | 1,072 | 1,090 | 1,070 | 1,073 | +0.09% | 4,800 | 27億6069万 | +8.17% | - | 0.39 |
01/04 | 1,044 | 1,098 | 1,032 | 1,072 | +5.51% | 5,600 | 27億5811万 | +8.28% | - | 0.39 |
2021 |
12/30 | 985 | 1,028 | 985 | 1,016 | +3.15% | 3,900 | 26億1403万 | +2.73% | - | 0.37 |
12/29 | 951 | 989 | 951 | 985 | +4.12% | 3,000 | 25億3427万 | -0.61% | - | 0.36 |
12/28 | 959 | 963 | 946 | 946 | -1.77% | 5,600 | 24億3393万 | -4.92% | - | 0.34 |
12/27 | 970 | 973 | 962 | 963 | -0.72% | 3,400 | 24億7767万 | -3.8% | - | 0.35 |
12/24 | 971 | 973 | 970 | 970 | -0.21% | 1,400 | 24億9568万 | -3.48% | - | 0.35 |
12/23 | 978 | 979 | 972 | 972 | -0.82% | 1,900 | 25億83万 | -3.67% | - | 0.35 |
12/22 | 986 | 986 | 978 | 980 | -0.1% | 1,300 | 25億2141万 | -3.35% | - | 0.35 |
12/21 | 987 | 990 | 978 | 981 | -0.41% | 1,000 | 25億2398万 | -3.63% | - | 0.35 |
12/20 | 989 | 995 | 982 | 985 | +0.1% | 2,300 | 25億3427万 | -3.62% | - | 0.36 |
12/17 | 982 | 984 | 978 | 984 | 0% | 1,600 | 25億3170万 | -4.19% | - | 0.35 |
12/16 | 989 | 989 | 981 | 984 | +0.41% | 700 | 25億3170万 | -4.56% | - | 0.35 |
12/15 | 982 | 988 | 980 | 980 | -0.61% | 1,400 | 25億2141万 | -5.41% | - | 0.35 |
12/14 | 987 | 988 | 982 | 986 | -0.1% | 1,700 | 25億3685万 | -5.19% | - | 0.36 |
12/13 | 1,003 | 1,003 | 982 | 987 | -0.5% | 2,400 | 25億3942万 | -5.55% | - | 0.36 |
12/10 | 1,002 | 1,045 | 987 | 992 | -0.7% | 8,100 | 25億5228万 | -5.52% | - | 0.36 |
12/09 | 1,006 | 1,006 | 987 | 999 | +0.81% | 2,900 | 25億7029万 | -5.22% | - | 0.36 |
12/08 | 998 | 1,007 | 991 | 991 | -0.4% | 2,200 | 25億4971万 | -6.42% | - | 0.36 |
12/07 | 990 | 1,001 | 985 | 995 | +1.32% | 1,500 | 25億6000万 | -6.48% | - | 0.36 |
12/06 | 988 | 988 | 982 | 982 | -0.51% | 1,400 | 25億2655万 | -8.05% | - | 0.35 |
12/03 | 983 | 996 | 983 | 987 | 0% | 1,600 | 25億3942万 | -7.93% | - | 0.36 |
12/02 | 1,000 | 1,001 | 987 | 987 | -1.5% | 1,600 | 25億3942万 | -8.27% | - | 0.36 |
12/01 | 1,001 | 1,002 | 999 | 1,002 | +0.1% | 900 | 25億7801万 | -7.22% | - | 0.36 |
11/30 | 1,032 | 1,043 | 1,000 | 1,001 | -2.72% | 2,100 | 25億7544万 | -7.66% | - | 0.36 |
11/29 | 1,051 | 1,070 | 1,029 | 1,029 | -2.09% | 1,800 | 26億4748万 | -5.42% | - | 0.37 |
11/26 | 1,067 | 1,067 | 1,051 | 1,051 | -1.59% | 500 | 27億408万 | -3.67% | - | 0.38 |
11/25 | 1,074 | 1,074 | 1,064 | 1,068 | -0.93% | 800 | 27億4782万 | -2.29% | - | 0.39 |
11/24 | 1,098 | 1,098 | 1,078 | 1,078 | -1.19% | 700 | 27億7355万 | -1.46% | - | 0.39 |
11/22 | 1,075 | 1,091 | 1,075 | 1,091 | +1.96% | 700 | 28億700万 | -0.37% | - | 0.39 |
11/19 | 1,066 | 1,071 | 1,066 | 1,070 | +0.38% | 700 | 27億5297万 | -2.46% | - | 0.39 |
11/18 | 1,086 | 1,086 | 1,061 | 1,066 | -1.84% | 1,100 | 27億4268万 | -2.91% | - | 0.38 |
11/17 | 1,086 | 1,086 | 1,086 | 1,086 | +0.28% | 100 | 27億9413万 | -1.36% | - | 0.39 |
11/16 | 1,086 | 1,087 | 1,083 | 1,083 | -0.46% | 700 | 27億8641万 | -1.72% | - | 0.39 |
11/15 | 1,096 | 1,096 | 1,083 | 1,088 | -0.73% | 700 | 27億9928万 | -1.45% | - | 0.39 |
11/12 | 1,104 | 1,104 | 1,091 | 1,096 | +0.55% | 500 | 28億1986万 | -0.9% | - | 0.4 |
11/11 | 1,090 | 1,092 | 1,090 | 1,090 | -1.62% | 400 | 28億442万 | -1.54% | - | 0.39 |
11/10 | 1,108 | 1,108 | 1,108 | 1,108 | +0.91% | 100 | 28億5074万 | 0% | - | 0.4 |
11/09 | 1,098 | 1,101 | 1,098 | 1,098 | -0.63% | 900 | 28億2501万 | -0.99% | - | 0.4 |
11/08 | 1,100 | 1,107 | 1,100 | 1,105 | +0.91% | 400 | 28億4302万 | -0.54% | - | 0.4 |
11/05 | 1,111 | 1,111 | 1,095 | 1,095 | -1.53% | 500 | 28億1729万 | -1.53% | - | 0.39 |
11/04 | 1,115 | 1,126 | 1,112 | 1,112 | -0.27% | 1,500 | 28億6103万 | -0.18% | - | 0.4 |
11/02 | 1,117 | 1,118 | 1,115 | 1,115 | -0.18% | 300 | 28億6875万 | 0% | - | 0.4 |
11/01 | 1,097 | 1,117 | 1,097 | 1,117 | +2.01% | 1,100 | 28億7389万 | +0.09% | - | 0.4 |
10/29 | 1,094 | 1,097 | 1,088 | 1,095 | +1.67% | 800 | 28億1729万 | -1.97% | - | 0.39 |
10/28 | 1,079 | 1,091 | 1,077 | 1,077 | -0.55% | 1,600 | 27億7098万 | -3.75% | - | 0.39 |
10/27 | 1,087 | 1,094 | 1,083 | 1,083 | -0.64% | 1,100 | 27億8641万 | -3.39% | - | 0.39 |
10/26 | 1,099 | 1,102 | 1,090 | 1,090 | -0.82% | 1,500 | 28億442万 | -2.85% | - | 0.39 |
10/25 | 1,102 | 1,102 | 1,084 | 1,099 | -0.99% | 1,100 | 28億2758万 | -2.22% | - | 0.4 |
10/22 | 1,117 | 1,117 | 1,102 | 1,110 | +0.27% | 600 | 28億5588万 | -1.33% | - | 0.4 |
10/21 | 1,102 | 1,107 | 1,102 | 1,107 | +0.27% | 400 | 28億4816万 | -1.69% | - | 0.4 |
10/20 | 1,097 | 1,104 | 1,091 | 1,104 | +1.56% | 1,600 | 28億4044万 | -2.13% | - | 0.4 |
10/19 | 1,080 | 1,100 | 1,076 | 1,087 | -2.07% | 9,100 | 27億9671万 | -3.72% | - | 0.39 |
10/18 | 1,122 | 1,122 | 1,109 | 1,110 | -1.51% | 3,300 | 28億5588万 | -1.77% | - | 0.4 |
10/15 | 1,118 | 1,127 | 1,111 | 1,127 | +1.62% | 3,500 | 28億9962万 | -0.27% | - | 0.41 |
10/14 | 1,103 | 1,119 | 1,103 | 1,109 | -1.6% | 1,400 | 28億5331万 | -1.86% | - | 0.4 |
10/13 | 1,128 | 1,128 | 1,111 | 1,127 | -0.09% | 2,200 | 28億9962万 | -0.35% | - | 0.41 |
10/12 | 1,116 | 1,128 | 1,116 | 1,128 | +0.36% | 1,200 | 29億219万 | -0.18% | - | 0.41 |
10/11 | 1,123 | 1,138 | 1,123 | 1,124 | -1.14% | 2,300 | 28億9190万 | -0.53% | - | 0.41 |
10/08 | 1,122 | 1,137 | 1,113 | 1,137 | +1.52% | 1,300 | 29億2535万 | +0.71% | - | 0.41 |
10/07 | 1,147 | 1,147 | 1,120 | 1,120 | -0.44% | 1,100 | 28億8161万 | -0.71% | - | 0.4 |
10/06 | 1,128 | 1,141 | 1,124 | 1,125 | -0.44% | 1,900 | 28億9447万 | -0.18% | - | 0.41 |
10/05 | 1,130 | 1,130 | 1,129 | 1,130 | -0.7% | 500 | 29億734万 | +0.27% | - | 0.41 |
10/04 | 1,141 | 1,144 | 1,131 | 1,138 | +0.35% | 1,400 | 29億2792万 | +0.98% | - | 0.41 |
10/01 | 1,138 | 1,138 | 1,112 | 1,134 | -0.18% | 1,700 | 29億1763万 | +0.71% | - | 0.41 |
09/30 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 200 | 29億2278万 | +0.89% | - | 0.41 |
09/29 | 1,136 | 1,148 | 1,132 | 1,136 | -1.05% | 2,500 | 29億2278万 | +0.89% | - | 0.41 |
09/28 | 1,134 | 1,148 | 1,128 | 1,148 | +1.23% | 1,500 | 29億5365万 | +2.04% | - | 0.41 |
09/27 | 1,156 | 1,157 | 1,131 | 1,134 | -1.99% | 4,000 | 29億1763万 | +0.89% | - | 0.41 |
09/24 | 1,124 | 1,157 | 1,124 | 1,157 | +2.94% | 1,900 | 29億7681万 | +3.03% | - | 0.42 |
09/22 | 1,107 | 1,124 | 1,107 | 1,124 | +0.81% | 800 | 28億9190万 | +0.27% | - | 0.41 |
09/21 | 1,135 | 1,135 | 1,073 | 1,115 | -2.28% | 2,000 | 28億6875万 | -0.54% | - | 0.4 |
09/17 | 1,121 | 1,141 | 1,121 | 1,141 | +1.69% | 3,000 | 29億3564万 | +1.69% | - | 0.41 |
09/16 | 1,125 | 1,125 | 1,111 | 1,122 | -1.23% | 1,500 | 28億8676万 | +0.09% | - | 0.4 |
09/15 | 1,120 | 1,138 | 1,112 | 1,136 | -0.35% | 3,100 | 29億2278万 | +1.34% | - | 0.41 |
09/14 | 1,145 | 1,145 | 1,115 | 1,140 | +0.8% | 1,500 | 29億3307万 | +1.69% | - | 0.41 |
09/13 | 1,125 | 1,131 | 1,116 | 1,131 | +0.35% | 1,100 | 29億991万 | +0.98% | - | 0.41 |
09/10 | 1,110 | 1,127 | 1,110 | 1,127 | +1.44% | 1,800 | 28億9962万 | +0.71% | - | 0.41 |
09/09 | 1,119 | 1,120 | 1,108 | 1,111 | -1.51% | 1,900 | 28億5845万 | -0.71% | - | 0.4 |
09/08 | 1,119 | 1,128 | 1,111 | 1,128 | +1.17% | 2,800 | 29億219万 | +0.71% | - | 0.41 |
09/07 | 1,113 | 1,115 | 1,110 | 1,115 | +0.09% | 1,900 | 28億6875万 | -0.45% | - | 0.4 |