PBR
2021/12/17~2022/05/19
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 |
05/19 | 423 | 429 | 420 | 426 | -2.07% | 1,153,600 | 2177億3005万 | -0.93% | 8.64 | 0.23 |
05/18 | 430 | 438 | 430 | 435 | +1.87% | 1,301,400 | 2223億2998万 | +1.4% | 8.83 | 0.23 |
05/17 | 433 | 436 | 427 | 427 | -2.06% | 1,369,800 | 2182億4115万 | -0.23% | 8.66 | 0.23 |
05/16 | 445 | 447 | 430 | 436 | -2.02% | 1,585,300 | 2228億4108万 | +2.11% | 8.85 | 0.23 |
05/13 | 436 | 448 | 431 | 445 | +0.23% | 1,428,600 | 2274億4101万 | +4.46% | 9.03 | 0.24 |
05/12 | 447 | 454 | 444 | 444 | -0.67% | 1,044,900 | 2269億2991万 | +4.47% | 9.01 | 0.24 |
05/11 | 448 | 452 | 444 | 447 | -1.76% | 1,472,500 | 2284億6322万 | +5.42% | 9.07 | 0.24 |
05/10 | 451 | 458 | 450 | 455 | +0.44% | 1,019,700 | 2325億5205万 | +7.82% | 9.23 | 0.24 |
05/09 | 462 | 464 | 453 | 453 | -1.95% | 1,037,200 | 2315億2984万 | +7.6% | 9.19 | 0.24 |
05/06 | 454 | 464 | 454 | 462 | +1.76% | 1,477,400 | 2361億2977万 | +10% | 9.37 | 0.25 |
05/02 | 441 | 462 | 436 | 454 | +6.07% | 3,400,300 | 2320億4094万 | +8.61% | 9.21 | 0.24 |
04/28 | 409 | 428 | 406 | 428 | +6.73% | 1,633,200 | 2187億5225万 | +2.64% | 8.68 | 0.23 |
04/27 | 411 | 414 | 400 | 401 | -4.07% | 3,279,300 | 2049億5246万 | -4.07% | 8.14 | 0.22 |
04/26 | 419 | 422 | 418 | 418 | -0.24% | 1,145,200 | 2136億4122万 | -0.24% | 8.48 | 0.22 |
04/25 | 417 | 419 | 414 | 419 | -0.48% | 829,200 | 2141億5232万 | -0.24% | 8.5 | 0.22 |
04/22 | 423 | 425 | 416 | 421 | -1.17% | 851,200 | 2151億7453万 | 0% | 8.54 | 0.23 |
04/21 | 430 | 434 | 425 | 426 | 0% | 846,800 | 2177億3005万 | +0.95% | 8.64 | 0.23 |
04/20 | 427 | 428 | 423 | 426 | +0.71% | 1,821,000 | 2177億3005万 | +0.95% | 8.64 | 0.23 |
04/19 | 421 | 424 | 418 | 423 | +1.2% | 728,400 | 2161億9674万 | +0.24% | 8.58 | 0.23 |
04/18 | 414 | 418 | 411 | 418 | +0.24% | 686,500 | 2136億4122万 | -1.18% | 8.48 | 0.22 |
04/15 | 414 | 418 | 414 | 417 | +0.24% | 484,800 | 2131億3012万 | -1.42% | 8.46 | 0.22 |
04/14 | 416 | 421 | 416 | 416 | 0% | 619,900 | 2126億1901万 | -1.65% | 8.44 | 0.22 |
04/13 | 414 | 418 | 411 | 416 | -0.24% | 913,400 | 2126億1901万 | -1.65% | 8.44 | 0.22 |
04/12 | 416 | 422 | 415 | 417 | +0.24% | 976,700 | 2131億3012万 | -1.42% | 8.46 | 0.22 |
04/11 | 411 | 419 | 411 | 416 | +1.22% | 889,400 | 2126億1901万 | -1.42% | 8.44 | 0.22 |
04/08 | 413 | 414 | 409 | 411 | +0.49% | 904,300 | 2100億6350万 | -2.84% | 8.34 | 0.22 |
04/07 | 406 | 411 | 403 | 409 | +0.25% | 971,300 | 2090億4129万 | -3.31% | 8.3 | 0.22 |
04/06 | 412 | 414 | 406 | 408 | -0.24% | 1,009,000 | 2085億3019万 | -3.77% | 8.28 | 0.22 |
04/05 | 417 | 419 | 409 | 409 | -1.21% | 1,216,700 | 2090億4129万 | -3.76% | 8.3 | 0.22 |
04/04 | 410 | 414 | 409 | 414 | +0.73% | 769,000 | 2115億9681万 | -2.82% | 8.4 | 0.22 |
04/01 | 404 | 411 | 402 | 411 | +0.98% | 972,600 | 2100億6350万 | -3.52% | 8.34 | 0.22 |
03/31 | 410 | 415 | 406 | 407 | -2.16% | 1,116,400 | 2080億1908万 | -4.91% | 7.47 | 0.22 |
03/30 | 420 | 421 | 411 | 416 | -2.12% | 1,363,600 | 2126億1901万 | -3.03% | 7.64 | 0.22 |
03/29 | 427 | 427 | 422 | 425 | -1.16% | 1,290,700 | 2172億1894万 | -1.16% | 7.8 | 0.23 |
03/28 | 430 | 434 | 426 | 430 | -0.46% | 1,082,400 | 2197億7446万 | -0.23% | 7.9 | 0.23 |
03/25 | 429 | 433 | 429 | 432 | -0.23% | 1,287,500 | 2207億9667万 | +0.23% | 7.93 | 0.23 |
03/24 | 433 | 435 | 427 | 433 | -2.26% | 1,712,700 | 2213億777万 | +0.23% | 7.95 | 0.23 |
03/23 | 442 | 444 | 438 | 443 | +0.23% | 1,142,400 | 2264億1881万 | +2.31% | 8.13 | 0.24 |
03/22 | 442 | 445 | 438 | 442 | +1.61% | 1,014,000 | 2259億770万 | +2.08% | 8.12 | 0.24 |
03/18 | 440 | 442 | 434 | 435 | -1.58% | 1,573,100 | 2223億2998万 | +0.46% | 7.99 | 0.23 |
03/17 | 440 | 444 | 437 | 442 | +2.31% | 1,464,600 | 2259億770万 | +1.84% | 8.12 | 0.24 |
03/16 | 431 | 435 | 430 | 432 | -0.69% | 1,118,500 | 2207億9667万 | -0.46% | 7.93 | 0.23 |
03/15 | 430 | 439 | 430 | 435 | +0.93% | 1,071,400 | 2223億2998万 | +0.23% | 7.99 | 0.23 |
03/14 | 435 | 437 | 430 | 431 | +0.94% | 697,800 | 2202億8557万 | -0.69% | 7.91 | 0.23 |
03/11 | 423 | 432 | 423 | 427 | +0.71% | 1,614,900 | 2182億4115万 | -1.61% | 7.84 | 0.23 |
03/10 | 419 | 426 | 418 | 424 | +3.67% | 1,057,400 | 2167億784万 | -2.3% | 7.79 | 0.23 |
03/09 | 402 | 413 | 401 | 409 | +0.99% | 975,700 | 2090億4129万 | -5.76% | 7.51 | 0.22 |
03/08 | 413 | 413 | 403 | 405 | -2.64% | 1,416,700 | 2069億9688万 | -6.68% | 7.44 | 0.22 |
03/07 | 419 | 420 | 412 | 416 | -1.89% | 897,400 | 2126億1901万 | -4.37% | 7.64 | 0.22 |
03/04 | 426 | 431 | 423 | 424 | -0.93% | 1,789,100 | 2167億784万 | -2.53% | 7.79 | 0.23 |
03/03 | 431 | 433 | 427 | 428 | +1.18% | 1,017,200 | 2187億5225万 | -1.38% | 7.86 | 0.23 |
03/02 | 421 | 433 | 421 | 423 | -1.4% | 1,416,100 | 2161億9674万 | -2.31% | 7.77 | 0.23 |
03/01 | 439 | 439 | 429 | 429 | -1.83% | 1,103,700 | 2192億6336万 | -0.92% | 7.88 | 0.23 |
02/28 | 418 | 438 | 418 | 437 | +3.8% | 2,231,900 | 2233億5219万 | +1.39% | 8.02 | 0.24 |
02/25 | 438 | 439 | 419 | 421 | -5.18% | 2,279,200 | 2151億7453万 | -2.09% | 7.73 | 0.23 |
02/24 | 439 | 445 | 437 | 444 | +0.23% | 1,576,800 | 2269億2991万 | +3.5% | 8.15 | 0.24 |
02/22 | 436 | 445 | 432 | 443 | +0.68% | 2,571,700 | 2264億1881万 | +3.5% | 8.13 | 0.24 |
02/21 | 437 | 443 | 435 | 440 | -0.23% | 731,800 | 2248億8550万 | +3.04% | 8.08 | 0.24 |
02/18 | 444 | 447 | 439 | 441 | -1.78% | 1,127,400 | 2253億9660万 | +3.52% | 8.1 | 0.24 |
02/17 | 451 | 452 | 447 | 449 | -1.1% | 606,200 | 2294億8543万 | +5.65% | 8.24 | 0.24 |
02/16 | 450 | 454 | 449 | 454 | +2.48% | 906,400 | 2320億4094万 | +7.08% | 8.34 | 0.24 |
02/15 | 447 | 452 | 441 | 443 | -1.56% | 1,119,500 | 2264億1881万 | +4.73% | 8.13 | 0.24 |
02/14 | 444 | 452 | 444 | 450 | 0% | 953,200 | 2299億9653万 | +6.89% | 8.26 | 0.24 |
02/10 | 450 | 452 | 445 | 450 | +0.22% | 1,118,200 | 2299億9653万 | +7.4% | 8.26 | 0.24 |
02/09 | 444 | 453 | 443 | 449 | +1.13% | 1,298,800 | 2294億8543万 | +7.67% | 8.24 | 0.24 |
02/08 | 442 | 447 | 438 | 444 | +0.23% | 1,089,200 | 2269億2991万 | +6.99% | 8.15 | 0.24 |
02/07 | 434 | 448 | 433 | 443 | +1.84% | 1,307,600 | 2264億1881万 | +7.26% | 8.13 | 0.24 |
02/04 | 429 | 438 | 429 | 435 | +2.11% | 1,266,500 | 2223億2998万 | +5.84% | 7.99 | 0.23 |
02/03 | 429 | 431 | 425 | 426 | -0.47% | 793,400 | 2177億3005万 | +4.16% | 7.82 | 0.23 |
02/02 | 417 | 428 | 416 | 428 | +2.64% | 923,000 | 2187億5225万 | +5.16% | 7.86 | 0.23 |
02/01 | 416 | 421 | 414 | 417 | -1.18% | 1,244,400 | 2131億3012万 | +2.96% | 7.66 | 0.22 |
01/31 | 413 | 425 | 409 | 422 | +1.44% | 1,488,500 | 2156億8563万 | +4.46% | 7.75 | 0.23 |
01/28 | 412 | 417 | 412 | 416 | +1.96% | 1,469,500 | 2126億1901万 | +3.48% | 7.64 | 0.22 |
01/27 | 412 | 413 | 404 | 408 | +0.25% | 1,334,600 | 2085億3019万 | +1.75% | 7.49 | 0.22 |
01/26 | 413 | 414 | 406 | 407 | -0.25% | 811,900 | 2080億1908万 | +2.01% | 7.47 | 0.22 |
01/25 | 403 | 409 | 403 | 408 | -0.24% | 878,400 | 2085億3019万 | +2.51% | 7.49 | 0.22 |
01/24 | 400 | 409 | 400 | 409 | +2.76% | 956,200 | 2090億4129万 | +3.02% | 7.51 | 0.22 |
01/21 | 397 | 400 | 391 | 398 | +0.25% | 998,900 | 2034億1915万 | +0.51% | 7.31 | 0.21 |
01/20 | 400 | 407 | 397 | 397 | -1% | 1,053,400 | 2029億805万 | +0.51% | 7.29 | 0.21 |
01/19 | 403 | 409 | 397 | 401 | -2.43% | 1,398,000 | 2049億5246万 | +1.78% | 7.36 | 0.22 |
01/18 | 420 | 426 | 410 | 411 | -2.38% | 1,195,900 | 2100億6350万 | +4.58% | 7.55 | 0.22 |
01/17 | 419 | 424 | 418 | 421 | +0.72% | 723,600 | 2151億7453万 | +7.67% | 7.73 | 0.23 |
01/14 | 418 | 420 | 413 | 418 | -0.71% | 1,068,700 | 2136億4122万 | +7.46% | 7.68 | 0.23 |
01/13 | 419 | 423 | 416 | 421 | +0.24% | 1,194,200 | 2151億7453万 | +8.51% | 7.73 | 0.23 |
01/12 | 421 | 425 | 418 | 420 | -0.24% | 1,129,800 | 2146億6343万 | +8.81% | 7.71 | 0.23 |
01/11 | 415 | 421 | 410 | 421 | +3.44% | 1,610,100 | 2151億7453万 | +9.64% | 7.73 | 0.23 |
01/07 | 398 | 411 | 398 | 407 | +2.52% | 2,431,800 | 2080億1908万 | +6.82% | 7.47 | 0.22 |
01/06 | 397 | 401 | 394 | 397 | -0.5% | 1,330,600 | 2029億805万 | +4.75% | 7.29 | 0.21 |
01/05 | 397 | 399 | 393 | 399 | +1.79% | 1,488,000 | 2039億3026万 | +5.56% | 7.33 | 0.21 |
01/04 | 397 | 399 | 391 | 392 | -0.25% | 1,719,500 | 2003億5253万 | +4.26% | 7.2 | 0.21 |
2021 |
12/30 | 391 | 395 | 391 | 393 | -0.51% | 665,800 | 2008億6364万 | +4.8% | 7.22 | 0.21 |
12/29 | 388 | 395 | 388 | 395 | +1.8% | 960,300 | 2018億8584万 | +5.61% | 7.25 | 0.21 |
12/28 | 382 | 388 | 381 | 388 | +1.84% | 701,400 | 1983億812万 | +4.02% | 7.12 | 0.21 |
12/27 | 379 | 383 | 379 | 381 | +0.79% | 557,400 | 1947億3039万 | +2.14% | 7 | 0.21 |
12/24 | 381 | 383 | 378 | 378 | -0.79% | 403,600 | 1931億9708万 | +1.61% | 6.94 | 0.2 |
12/23 | 384 | 384 | 380 | 381 | 0% | 470,500 | 1947億3039万 | +2.42% | 7 | 0.21 |
12/22 | 382 | 383 | 380 | 381 | 0% | 724,200 | 1947億3039万 | +2.42% | 7 | 0.21 |
12/21 | 377 | 385 | 375 | 381 | +2.42% | 1,189,500 | 1947億3039万 | +2.7% | 7 | 0.21 |
12/20 | 374 | 376 | 372 | 372 | -2.11% | 1,352,500 | 1901億3046万 | +0.27% | 6.83 | 0.2 |
12/17 | 384 | 386 | 379 | 380 | -0.52% | 1,713,100 | 1942億1929万 | +2.43% | 6.98 | 0.2 |