PBR
2022/07/25～2022/12/23
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 |
| 12/23 | 1,169 | 1,174 | 1,166 | 1,170 | +0.34% | 13,400 | 234億4258万 | +0.69% | 8.72 | 0.4 |
| 12/22 | 1,170 | 1,172 | 1,164 | 1,166 | -0.34% | 900 | 233億6244万 | +0.43% | 8.7 | 0.4 |
| 12/21 | 1,169 | 1,170 | 1,169 | 1,170 | +0.09% | 15,300 | 234億4258万 | +0.86% | 8.72 | 0.4 |
| 12/20 | 1,170 | 1,184 | 1,162 | 1,169 | -0.43% | 2,900 | 234億2255万 | +0.86% | 8.72 | 0.4 |
| 12/19 | 1,172 | 1,186 | 1,172 | 1,174 | +0.17% | 3,900 | 235億2273万 | +1.47% | 8.75 | 0.4 |
| 12/16 | 1,175 | 1,175 | 1,165 | 1,172 | -0.42% | 1,000 | 234億8266万 | +1.56% | 8.74 | 0.4 |
| 12/15 | 1,167 | 1,180 | 1,161 | 1,177 | +0.51% | 2,300 | 235億8284万 | +2.35% | 8.78 | 0.41 |
| 12/14 | 1,171 | 1,171 | 1,171 | 1,171 | -0.68% | 200 | 234億6262万 | +2.18% | 8.73 | 0.4 |
| 12/13 | 1,162 | 1,179 | 1,159 | 1,179 | +1.73% | 1,000 | 236億2291万 | +3.33% | 8.79 | 0.41 |
| 12/12 | 1,185 | 1,185 | 1,159 | 1,159 | -2.19% | 7,500 | 232億2218万 | +2.02% | 8.64 | 0.4 |
| 12/09 | 1,175 | 1,186 | 1,175 | 1,185 | +1.54% | 2,200 | 237億4313万 | +4.68% | 8.84 | 0.41 |
| 12/08 | 1,173 | 1,173 | 1,159 | 1,167 | -1.6% | 1,300 | 233億8247万 | +3.64% | 8.7 | 0.4 |
| 12/07 | 1,169 | 1,186 | 1,169 | 1,186 | -0.08% | 6,300 | 237億6317万 | +5.7% | 8.84 | 0.41 |
| 12/06 | 1,204 | 1,204 | 1,144 | 1,187 | -1.41% | 10,200 | 237億8320万 | +6.27% | 8.85 | 0.41 |
| 12/05 | 1,199 | 1,223 | 1,189 | 1,204 | +0.42% | 7,200 | 241億2382万 | +8.27% | 8.98 | 0.41 |
| 12/02 | 1,170 | 1,203 | 1,160 | 1,199 | +2.57% | 3,000 | 240億2364万 | +8.41% | 8.94 | 0.41 |
| 12/01 | 1,172 | 1,172 | 1,154 | 1,169 | +1.65% | 800 | 234億2255万 | +6.18% | 8.72 | 0.4 |
| 11/30 | 1,149 | 1,150 | 1,149 | 1,150 | +0.97% | 400 | 230億4186万 | +4.83% | 8.58 | 0.4 |
| 11/28 | 1,133 | 1,141 | 1,133 | 1,139 | +0.89% | 1,700 | 228億2145万 | +4.11% | 8.49 | 0.39 |
| 11/24 | 1,127 | 1,129 | 1,126 | 1,129 | +0.8% | 600 | 226億2109万 | +3.39% | 8.42 | 0.39 |
| 11/22 | 1,135 | 1,135 | 1,120 | 1,120 | -0.62% | 200 | 224億4076万 | +2.85% | 8.35 | 0.39 |
| 11/21 | 1,141 | 1,141 | 1,125 | 1,127 | -1.14% | 4,900 | 225億8102万 | +3.58% | 8.4 | 0.39 |
| 11/18 | 1,150 | 1,150 | 1,130 | 1,140 | +1.33% | 1,200 | 228億4149万 | +4.88% | 8.5 | 0.39 |
| 11/17 | 1,124 | 1,130 | 1,122 | 1,125 | +0.18% | 700 | 225億4095万 | +3.69% | 8.39 | 0.39 |
| 11/16 | 1,135 | 1,142 | 1,121 | 1,123 | -1.66% | 1,300 | 225億87万 | +3.6% | 8.37 | 0.39 |
| 11/15 | 1,140 | 1,147 | 1,140 | 1,142 | +0.09% | 1,700 | 228億8156万 | +5.45% | 8.52 | 0.39 |
| 11/14 | 1,138 | 1,142 | 1,128 | 1,141 | 0% | 3,800 | 228億6153万 | +5.45% | 8.51 | 0.39 |
| 11/11 | 1,137 | 1,142 | 1,128 | 1,141 | +1.97% | 7,400 | 228億6153万 | +5.65% | 8.51 | 0.39 |
| 11/10 | 1,108 | 1,119 | 1,097 | 1,119 | +2.38% | 2,600 | 224億2073万 | +3.8% | 8.34 | 0.39 |
| 11/09 | 1,075 | 1,097 | 1,074 | 1,093 | +1.77% | 1,900 | 218億9978万 | +1.49% | 8.15 | 0.38 |
| 11/08 | 1,084 | 1,084 | 1,073 | 1,074 | +0.09% | 5,700 | 215億1909万 | -0.28% | 8.01 | 0.37 |
| 11/07 | 1,064 | 1,074 | 1,064 | 1,073 | +1.32% | 4,600 | 214億9905万 | -0.46% | 8 | 0.37 |
| 11/04 | 1,051 | 1,064 | 1,050 | 1,059 | +0.95% | 4,200 | 212億1854万 | -1.76% | 7.9 | 0.36 |
| 11/02 | 1,049 | 1,068 | 1,048 | 1,049 | +0.1% | 4,700 | 210億1818万 | -2.96% | 7.82 | 0.36 |
| 11/01 | 1,049 | 1,054 | 1,046 | 1,048 | -0.1% | 6,600 | 209億9814万 | -3.23% | 7.82 | 0.36 |
| 10/31 | 1,045 | 1,057 | 1,045 | 1,049 | -1.13% | 5,900 | 210億1818万 | -3.41% | 7.82 | 0.36 |
| 10/28 | 1,062 | 1,068 | 1,060 | 1,061 | -0.28% | 3,600 | 212億5862万 | -2.57% | 7.91 | 0.37 |
| 10/27 | 1,063 | 1,064 | 1,063 | 1,064 | 0% | 600 | 213億1872万 | -2.56% | 7.93 | 0.37 |
| 10/26 | 1,063 | 1,064 | 1,063 | 1,064 | +0.09% | 500 | 213億1872万 | -2.83% | 7.93 | 0.37 |
| 10/25 | 1,066 | 1,070 | 1,063 | 1,063 | -0.65% | 4,800 | 212億9869万 | -3.19% | 7.93 | 0.37 |
| 10/24 | 1,071 | 1,072 | 1,068 | 1,070 | -0.09% | 1,700 | 214億3894万 | -2.73% | 7.98 | 0.37 |
| 10/21 | 1,073 | 1,074 | 1,062 | 1,071 | -0.19% | 5,900 | 214億5898万 | -2.99% | 7.99 | 0.37 |
| 10/20 | 1,073 | 1,079 | 1,072 | 1,073 | 0% | 4,300 | 214億9905万 | -3.16% | 8 | 0.37 |
| 10/19 | 1,076 | 1,081 | 1,072 | 1,073 | -0.19% | 2,300 | 214億9905万 | -3.51% | 8 | 0.37 |
| 10/18 | 1,087 | 1,087 | 1,071 | 1,075 | -1.1% | 4,100 | 215億3913万 | -3.67% | 8.02 | 0.37 |
| 10/17 | 1,081 | 1,087 | 1,081 | 1,087 | -0.82% | 600 | 217億7956万 | -2.86% | 8.11 | 0.37 |
| 10/14 | 1,099 | 1,099 | 1,091 | 1,096 | +0.18% | 5,900 | 219億5989万 | -2.4% | 8.17 | 0.38 |
| 10/13 | 1,094 | 1,103 | 1,091 | 1,094 | -0.82% | 5,300 | 219億1982万 | -2.84% | 8.16 | 0.38 |
| 10/12 | 1,101 | 1,105 | 1,094 | 1,103 | -0.18% | 3,100 | 221億14万 | -2.39% | 8.23 | 0.38 |
| 10/11 | 1,105 | 1,107 | 1,102 | 1,105 | 0% | 500 | 221億4022万 | -2.39% | 8.24 | 0.38 |
| 10/07 | 1,096 | 1,105 | 1,096 | 1,105 | +0.36% | 1,900 | 221億4022万 | -2.64% | 8.24 | 0.38 |
| 10/06 | 1,093 | 1,105 | 1,093 | 1,101 | +0.82% | 8,700 | 220億6007万 | -3.25% | 8.21 | 0.38 |
| 10/05 | 1,091 | 1,096 | 1,091 | 1,092 | +0.09% | 12,500 | 218億7974万 | -4.29% | 8.14 | 0.38 |
| 10/04 | 1,090 | 1,095 | 1,090 | 1,091 | +0.55% | 2,100 | 218億5971万 | -4.72% | 8.14 | 0.38 |
| 10/03 | 1,083 | 1,088 | 1,080 | 1,085 | -0.37% | 2,800 | 217億3949万 | -5.49% | 8.09 | 0.37 |
| 09/30 | 1,086 | 1,094 | 1,082 | 1,089 | -0.55% | 4,300 | 218億1963万 | -5.47% | 8.12 | 0.37 |
| 09/29 | 1,110 | 1,114 | 1,087 | 1,095 | -1.79% | 46,400 | 219億3985万 | -5.19% | 8.17 | 0.37 |
| 09/28 | 1,110 | 1,121 | 1,110 | 1,115 | +0.45% | 1,100 | 223億4058万 | -3.8% | 8.31 | 0.38 |
| 09/27 | 1,124 | 1,126 | 1,110 | 1,110 | -1.33% | 1,800 | 222億4040万 | -4.48% | 8.28 | 0.37 |
| 09/26 | 1,122 | 1,127 | 1,112 | 1,125 | +0.9% | 6,300 | 225億4095万 | -3.43% | 8.39 | 0.38 |
| 09/22 | 1,131 | 1,131 | 1,114 | 1,115 | -1.5% | 300 | 223億4058万 | -4.46% | 8.31 | 0.38 |
| 09/21 | 1,138 | 1,140 | 1,132 | 1,132 | -0.53% | 4,500 | 226億8120万 | -3.25% | 8.44 | 0.38 |
| 09/20 | 1,136 | 1,148 | 1,132 | 1,138 | +0.18% | 2,300 | 228億142万 | -2.9% | 8.49 | 0.38 |
| 09/16 | 1,135 | 1,149 | 1,131 | 1,136 | +0.09% | 2,300 | 227億6135万 | -3.24% | 8.47 | 0.38 |
| 09/14 | 1,150 | 1,153 | 1,131 | 1,135 | -1.56% | 3,700 | 227億4131万 | -3.49% | 8.46 | 0.38 |
| 09/13 | 1,164 | 1,164 | 1,153 | 1,153 | -1.62% | 2,200 | 231億196万 | -2.12% | 8.6 | 0.39 |
| 09/12 | 1,174 | 1,174 | 1,171 | 1,172 | -0.68% | 1,800 | 234億8266万 | -0.59% | 8.74 | 0.4 |
| 09/09 | 1,162 | 1,180 | 1,162 | 1,180 | +1.29% | 700 | 236億4295万 | 0% | 8.8 | 0.4 |
| 09/08 | 1,170 | 1,176 | 1,161 | 1,165 | +0.43% | 3,400 | 233億4240万 | -1.19% | 8.69 | 0.39 |
| 09/07 | 1,170 | 1,170 | 1,160 | 1,160 | -1.36% | 1,000 | 232億4222万 | -1.61% | 8.65 | 0.39 |
| 09/06 | 1,190 | 1,190 | 1,169 | 1,176 | 0% | 6,100 | 235億6280万 | -0.25% | 8.77 | 0.4 |
| 09/05 | 1,184 | 1,185 | 1,176 | 1,176 | -0.76% | 4,200 | 235億6280万 | -0.25% | 8.77 | 0.4 |
| 09/01 | 1,186 | 1,186 | 1,163 | 1,185 | +0.85% | 2,000 | 237億4313万 | +0.51% | 8.84 | 0.4 |
| 08/31 | 1,176 | 1,176 | 1,175 | 1,175 | +0.6% | 300 | 235億4277万 | -0.25% | 8.76 | 0.4 |
| 08/30 | 1,182 | 1,182 | 1,166 | 1,168 | -1.02% | 1,800 | 234億251万 | -0.85% | 8.71 | 0.39 |
| 08/29 | 1,180 | 1,180 | 1,180 | 1,180 | -0.34% | 200 | 236億4295万 | +0.08% | 8.8 | 0.4 |
| 08/26 | 1,183 | 1,185 | 1,181 | 1,184 | +0.08% | 700 | 237億2309万 | +0.51% | 8.83 | 0.4 |
| 08/25 | 1,185 | 1,185 | 1,183 | 1,183 | +0.68% | 200 | 237億306万 | +0.42% | 8.82 | 0.4 |
| 08/24 | 1,180 | 1,180 | 1,175 | 1,175 | +0.17% | 2,300 | 235億4277万 | -0.17% | 8.76 | 0.4 |
| 08/23 | 1,180 | 1,180 | 1,172 | 1,173 | -0.34% | 600 | 235億269万 | -0.26% | 8.75 | 0.4 |
| 08/22 | 1,180 | 1,183 | 1,177 | 1,177 | -0.76% | 2,300 | 235億8284万 | +0.26% | 8.78 | 0.4 |
| 08/19 | 1,188 | 1,197 | 1,186 | 1,186 | -0.17% | 9,100 | 237億6317万 | +1.11% | 8.84 | 0.4 |
| 08/18 | 1,181 | 1,190 | 1,181 | 1,188 | +0.59% | 900 | 238億324万 | +1.45% | 8.86 | 0.4 |
| 08/17 | 1,188 | 1,189 | 1,180 | 1,181 | -0.34% | 700 | 236億6298万 | +1.03% | 8.81 | 0.4 |
| 08/16 | 1,181 | 1,186 | 1,181 | 1,185 | +0.77% | 1,100 | 237億4313万 | +1.54% | 8.84 | 0.4 |
| 08/15 | 1,186 | 1,189 | 1,163 | 1,176 | -0.84% | 2,000 | 235億6280万 | +0.94% | 8.77 | 0.4 |
| 08/12 | 1,186 | 1,200 | 1,185 | 1,186 | 0% | 1,300 | 237億6317万 | +1.98% | 8.84 | 0.4 |
| 08/10 | 1,185 | 1,186 | 1,181 | 1,186 | +0.17% | 2,400 | 237億6317万 | +2.07% | 8.84 | 0.4 |
| 08/09 | 1,189 | 1,189 | 1,182 | 1,184 | -0.42% | 1,200 | 237億2309万 | +1.98% | 8.83 | 0.4 |
| 08/08 | 1,184 | 1,189 | 1,181 | 1,189 | +0.42% | 1,000 | 238億2327万 | +2.5% | 8.87 | 0.4 |
| 08/05 | 1,197 | 1,202 | 1,184 | 1,184 | -1.09% | 45,300 | 237億2309万 | +2.25% | 8.83 | 0.4 |
| 08/04 | 1,175 | 1,197 | 1,168 | 1,197 | +2.48% | 23,800 | 239億8357万 | +3.37% | 8.93 | 0.4 |
| 08/03 | 1,160 | 1,168 | 1,153 | 1,168 | +1.39% | 9,100 | 234億251万 | +1.04% | 8.71 | 0.39 |
| 08/02 | 1,161 | 1,171 | 1,150 | 1,152 | -0.09% | 3,500 | 230億8193万 | -0.35% | 8.59 | 0.39 |
| 08/01 | 1,159 | 1,159 | 1,127 | 1,153 | -2.37% | 5,300 | 231億196万 | -0.17% | 8.6 | 0.39 |
| 07/29 | 1,185 | 1,187 | 1,181 | 1,181 | +0.34% | 1,000 | 236億6298万 | +2.43% | 8.81 | 0.4 |
| 07/28 | 1,177 | 1,177 | 1,177 | 1,177 | +0.26% | 200 | 235億8284万 | +2.26% | 8.78 | 0.4 |
| 07/27 | 1,174 | 1,178 | 1,174 | 1,174 | +0.09% | 1,000 | 235億2273万 | +2.26% | 8.75 | 0.4 |
| 07/26 | 1,174 | 1,174 | 1,173 | 1,173 | -0.26% | 7,400 | 235億269万 | +2.45% | 8.75 | 0.4 |
| 07/25 | 1,172 | 1,176 | 1,172 | 1,176 | +0.26% | 5,800 | 235億6280万 | +2.89% | 8.77 | 0.4 |
