PBR
2022/05/20~2022/10/13
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 |
10/13 | 475 | 477 | 472 | 474 | -0.42% | 834,300 | 2327億8301万 | -1.25% | 9.49 | 0.25 |
10/12 | 476 | 480 | 475 | 476 | +0.21% | 747,200 | 2337億6522万 | -0.83% | 9.53 | 0.25 |
10/11 | 474 | 480 | 474 | 475 | -0.42% | 829,000 | 2332億7412万 | -1.04% | 9.51 | 0.25 |
10/07 | 473 | 479 | 472 | 477 | -0.83% | 703,300 | 2342億5632万 | -0.63% | 9.55 | 0.25 |
10/06 | 477 | 483 | 476 | 481 | +0.84% | 1,065,200 | 2362億2074万 | +0.21% | 9.63 | 0.25 |
10/05 | 481 | 485 | 474 | 477 | -0.63% | 1,425,800 | 2342億5632万 | -0.63% | 9.55 | 0.25 |
10/04 | 480 | 482 | 471 | 480 | +3.23% | 1,339,500 | 2357億2963万 | -0.21% | 9.61 | 0.25 |
10/03 | 475 | 476 | 463 | 465 | -2.92% | 1,653,800 | 2283億6308万 | -3.33% | 9.31 | 0.25 |
09/30 | 477 | 484 | 477 | 479 | +0.21% | 1,237,300 | 2352億3853万 | -0.62% | 9.59 | 0.25 |
09/29 | 479 | 483 | 474 | 478 | +0.21% | 1,541,700 | 2347億4743万 | -1.04% | 9.61 | 0.25 |
09/28 | 475 | 478 | 472 | 477 | -0.63% | 1,166,700 | 2342億5632万 | -1.24% | 9.59 | 0.25 |
09/27 | 481 | 486 | 478 | 480 | -0.41% | 1,172,400 | 2357億2963万 | -0.83% | 9.65 | 0.26 |
09/26 | 487 | 488 | 481 | 482 | -2.43% | 1,172,100 | 2367億1184万 | -0.41% | 9.69 | 0.26 |
09/22 | 496 | 497 | 491 | 494 | -1% | 788,800 | 2426億508万 | +2.07% | 9.93 | 0.26 |
09/21 | 500 | 507 | 499 | 499 | -0.99% | 1,029,200 | 2450億6060万 | +3.1% | 10.03 | 0.27 |
09/20 | 500 | 505 | 499 | 504 | +1.61% | 978,900 | 2475億1611万 | +4.35% | 10.13 | 0.27 |
09/16 | 479 | 497 | 478 | 496 | +3.77% | 1,809,600 | 2435億8729万 | +2.9% | 9.97 | 0.26 |
09/15 | 476 | 478 | 474 | 478 | +0.21% | 593,900 | 2347億4743万 | -0.62% | 9.61 | 0.25 |
09/14 | 475 | 479 | 474 | 477 | -0.83% | 717,800 | 2342億5632万 | -0.83% | 9.59 | 0.25 |
09/13 | 479 | 482 | 477 | 481 | +0.63% | 424,200 | 2362億2074万 | 0% | 9.67 | 0.26 |
09/12 | 483 | 483 | 477 | 478 | -0.83% | 678,600 | 2347億4743万 | -0.62% | 9.61 | 0.25 |
09/09 | 476 | 482 | 476 | 482 | +1.05% | 1,044,600 | 2367億1184万 | +0.21% | 9.69 | 0.26 |
09/08 | 474 | 479 | 473 | 477 | +2.14% | 1,226,800 | 2342億5632万 | -0.83% | 9.59 | 0.25 |
09/07 | 470 | 473 | 463 | 467 | -1.06% | 992,100 | 2293億4529万 | -2.91% | 9.38 | 0.25 |
09/06 | 475 | 475 | 471 | 472 | +0.21% | 467,600 | 2318億80万 | -2.07% | 9.48 | 0.25 |
09/05 | 473 | 475 | 470 | 471 | -0.42% | 511,600 | 2313億970万 | -2.28% | 9.46 | 0.25 |
09/02 | 473 | 475 | 470 | 473 | -0.21% | 649,500 | 2322億9191万 | -2.07% | 9.5 | 0.25 |
09/01 | 476 | 478 | 472 | 474 | -0.84% | 968,500 | 2327億8301万 | -2.27% | 9.52 | 0.25 |
08/31 | 481 | 483 | 475 | 478 | -1.85% | 1,606,100 | 2347億4743万 | -1.65% | 9.61 | 0.25 |
08/30 | 494 | 494 | 486 | 487 | -0.81% | 497,600 | 2391億6736万 | 0% | 9.79 | 0.26 |
08/29 | 484 | 491 | 483 | 491 | -0.2% | 613,200 | 2411億3177万 | +0.82% | 9.87 | 0.26 |
08/26 | 493 | 495 | 491 | 492 | +0.2% | 363,600 | 2416億2287万 | +1.03% | 9.89 | 0.26 |
08/25 | 489 | 494 | 488 | 491 | 0% | 547,700 | 2411億3177万 | +0.61% | 9.87 | 0.26 |
08/24 | 489 | 493 | 487 | 491 | +1.45% | 998,600 | 2411億3177万 | +0.61% | 9.87 | 0.26 |
08/23 | 488 | 489 | 481 | 484 | -1.22% | 480,800 | 2376億9405万 | -0.82% | 9.73 | 0.26 |
08/22 | 483 | 492 | 482 | 490 | +1.03% | 922,700 | 2406億4067万 | +0.41% | 9.85 | 0.26 |
08/19 | 490 | 490 | 480 | 485 | +0.21% | 682,900 | 2381億8515万 | -0.61% | 9.75 | 0.26 |
08/18 | 485 | 488 | 482 | 484 | -1.22% | 571,300 | 2376億9405万 | -0.82% | 9.73 | 0.26 |
08/17 | 488 | 494 | 487 | 490 | +1.45% | 1,036,000 | 2406億4067万 | +0.2% | 9.85 | 0.26 |
08/16 | 484 | 484 | 480 | 483 | +0.84% | 463,200 | 2372億294万 | -1.43% | 9.71 | 0.26 |
08/15 | 480 | 482 | 478 | 479 | -0.21% | 502,600 | 2352億3853万 | -2.24% | 9.63 | 0.25 |
08/12 | 481 | 489 | 478 | 480 | +1.91% | 1,227,000 | 2357億2963万 | -2.24% | 9.65 | 0.26 |
08/10 | 472 | 475 | 464 | 471 | +0.21% | 1,260,300 | 2313億970万 | -4.27% | 9.46 | 0.25 |
08/09 | 473 | 478 | 469 | 470 | -2.29% | 1,033,200 | 2308億1860万 | -4.67% | 9.44 | 0.25 |
08/08 | 479 | 484 | 477 | 481 | +0.42% | 633,500 | 2362億2074万 | -2.63% | 9.67 | 0.26 |
08/05 | 476 | 484 | 476 | 479 | -0.21% | 650,700 | 2352億3853万 | -3.04% | 9.63 | 0.25 |
08/04 | 482 | 482 | 473 | 480 | +0.21% | 1,181,500 | 2357億2963万 | -3.03% | 9.65 | 0.26 |
08/03 | 482 | 484 | 478 | 479 | -0.83% | 1,134,300 | 2352億3853万 | -3.43% | 9.63 | 0.25 |
08/02 | 485 | 487 | 478 | 483 | -2.03% | 1,251,300 | 2372億294万 | -2.62% | 9.71 | 0.26 |
08/01 | 496 | 497 | 488 | 493 | -0.2% | 1,110,400 | 2421億1398万 | -0.6% | 9.91 | 0.26 |
07/29 | 498 | 499 | 491 | 494 | -2.18% | 1,136,700 | 2426億508万 | -0.2% | 9.93 | 0.26 |
07/28 | 503 | 505 | 499 | 505 | +0.4% | 705,600 | 2480億722万 | +2.23% | 10.15 | 0.27 |
07/27 | 501 | 505 | 500 | 503 | 0% | 738,800 | 2470億2501万 | +2.03% | 10.11 | 0.27 |
07/26 | 501 | 508 | 501 | 503 | +1% | 920,800 | 2470億2501万 | +2.24% | 10.11 | 0.27 |
07/25 | 493 | 500 | 493 | 498 | +0.61% | 531,700 | 2445億6949万 | +1.63% | 10.01 | 0.26 |
07/22 | 497 | 501 | 491 | 495 | -1% | 926,200 | 2430億9618万 | +1.23% | 9.95 | 0.26 |
07/21 | 496 | 502 | 495 | 500 | +0.81% | 822,100 | 2455億5170万 | +2.25% | 10.05 | 0.27 |
07/20 | 495 | 497 | 491 | 496 | +1.85% | 920,500 | 2435億8729万 | +1.85% | 9.97 | 0.26 |
07/19 | 491 | 491 | 485 | 487 | +0.83% | 1,038,000 | 2391億6736万 | +0.21% | 9.79 | 0.26 |
07/15 | 489 | 489 | 480 | 483 | -2.23% | 1,598,300 | 2372億294万 | -0.62% | 9.71 | 0.26 |
07/14 | 498 | 499 | 490 | 494 | -1.4% | 1,053,500 | 2426億508万 | +1.86% | 9.93 | 0.26 |
07/13 | 506 | 507 | 500 | 501 | 0% | 741,700 | 2460億4280万 | +3.51% | 10.07 | 0.27 |
07/12 | 506 | 506 | 501 | 501 | -1.38% | 979,600 | 2460億4280万 | +3.73% | 10.07 | 0.27 |
07/11 | 499 | 510 | 499 | 508 | +2.21% | 1,445,400 | 2494億8053万 | +5.39% | 10.21 | 0.27 |
07/08 | 493 | 500 | 491 | 497 | +0.61% | 1,431,800 | 2440億7839万 | +3.54% | 9.99 | 0.26 |
07/07 | 498 | 499 | 488 | 494 | +0.2% | 1,640,900 | 2426億508万 | +3.13% | 9.93 | 0.26 |
07/06 | 497 | 503 | 493 | 493 | -1.6% | 1,435,000 | 2421億1398万 | +3.14% | 9.91 | 0.26 |
07/05 | 499 | 502 | 496 | 501 | +0.6% | 1,254,200 | 2460億4280万 | +5.25% | 10.07 | 0.27 |
07/04 | 498 | 499 | 492 | 498 | +1.22% | 1,076,300 | 2445億6949万 | +5.06% | 10.01 | 0.26 |
07/01 | 495 | 499 | 491 | 492 | -1.6% | 1,605,700 | 2416億2287万 | +4.02% | 9.89 | 0.26 |
06/30 | 488 | 504 | 486 | 500 | +2.04% | 2,306,500 | 2455億5170万 | +6.38% | 10.05 | 0.27 |
06/29 | 488 | 496 | 483 | 490 | +0.41% | 5,083,800 | 2406億4067万 | +4.7% | 9.54 | 0.25 |
06/28 | 476 | 491 | 473 | 488 | +2.74% | 2,038,800 | 2396億5846万 | +4.72% | 9.5 | 0.25 |
06/27 | 481 | 482 | 471 | 475 | +0.42% | 1,116,900 | 2332億7412万 | +2.59% | 9.24 | 0.24 |
06/24 | 477 | 477 | 470 | 473 | -1.05% | 883,700 | 2322億9191万 | +2.38% | 9.2 | 0.24 |
06/23 | 474 | 484 | 474 | 478 | +0.84% | 1,038,700 | 2347億4743万 | +3.91% | 9.3 | 0.25 |
06/22 | 474 | 477 | 472 | 474 | -0.63% | 990,400 | 2327億8301万 | +3.49% | 9.22 | 0.24 |
06/21 | 470 | 479 | 470 | 477 | +1.71% | 2,053,300 | 2342億5632万 | +4.61% | 9.28 | 0.25 |
06/20 | 470 | 477 | 466 | 469 | +0.43% | 1,324,200 | 2303億2749万 | +3.3% | 9.13 | 0.24 |
06/17 | 473 | 477 | 465 | 467 | -2.1% | 1,995,700 | 2293億4529万 | +3.09% | 9.09 | 0.24 |
06/16 | 467 | 477 | 466 | 477 | +1.71% | 1,432,900 | 2342億5632万 | +5.53% | 9.28 | 0.25 |
06/15 | 472 | 477 | 469 | 469 | -0.21% | 1,170,000 | 2303億2749万 | +3.99% | 9.13 | 0.24 |
06/14 | 474 | 476 | 467 | 470 | -0.42% | 1,116,200 | 2308億1860万 | +4.44% | 9.15 | 0.24 |
06/13 | 463 | 474 | 463 | 472 | +0.85% | 1,209,000 | 2318億80万 | +5.12% | 9.18 | 0.24 |
06/10 | 464 | 470 | 464 | 468 | 0% | 1,478,100 | 2298億3639万 | +4.23% | 9.11 | 0.24 |
06/09 | 463 | 472 | 463 | 468 | 0% | 1,442,700 | 2298億3639万 | +4.46% | 9.11 | 0.24 |
06/08 | 472 | 479 | 468 | 468 | -1.06% | 1,354,400 | 2298億3639万 | +4.46% | 9.11 | 0.24 |
06/07 | 469 | 480 | 469 | 473 | +1.07% | 1,304,300 | 2322億9191万 | +6.05% | 9.2 | 0.24 |
06/06 | 464 | 469 | 464 | 468 | +0.43% | 797,400 | 2298億3639万 | +5.64% | 9.11 | 0.24 |
06/03 | 465 | 469 | 463 | 466 | -0.21% | 1,243,300 | 2288億5418万 | +5.67% | 9.07 | 0.24 |
06/02 | 462 | 469 | 460 | 467 | +1.08% | 1,007,400 | 2293億4529万 | +6.38% | 9.09 | 0.24 |
06/01 | 457 | 463 | 456 | 462 | +2.9% | 1,305,100 | 2268億8977万 | +5.48% | 8.99 | 0.24 |
05/31 | 454 | 458 | 448 | 449 | -0.88% | 1,529,100 | 2205億543万 | +2.98% | 8.74 | 0.23 |
05/30 | 445 | 457 | 444 | 453 | +2.72% | 2,994,700 | 2315億2984万 | +4.14% | 9.19 | 0.24 |
05/27 | 444 | 445 | 437 | 441 | +0.68% | 1,025,500 | 2253億9660万 | +1.61% | 8.95 | 0.24 |
05/26 | 434 | 443 | 434 | 438 | +0.92% | 1,041,600 | 2238億6329万 | +1.15% | 8.89 | 0.23 |
05/25 | 432 | 440 | 430 | 434 | +1.4% | 1,485,500 | 2218億1888万 | +0.46% | 8.81 | 0.23 |
05/24 | 434 | 438 | 428 | 428 | -1.61% | 1,366,900 | 2187億5225万 | -0.93% | 8.68 | 0.23 |
05/23 | 431 | 438 | 431 | 435 | +1.64% | 1,179,800 | 2223億2998万 | +0.93% | 8.83 | 0.23 |
05/20 | 422 | 430 | 422 | 428 | +0.47% | 1,114,400 | 2187億5225万 | -0.47% | 8.68 | 0.23 |