PBR
2022/06/09~2022/11/02
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 |
11/02 | 263 | 267 | 262 | 266 | +0.38% | 6,918,700 | 3136億9592万 | +0.38% | 16.59 | 1.25 |
11/01 | 267 | 268 | 264 | 265 | -1.12% | 3,228,300 | 3125億1662万 | +0.38% | 16.53 | 1.24 |
10/31 | 266 | 269 | 265 | 268 | +1.13% | 2,496,600 | 3160億5454万 | +1.52% | 16.72 | 1.26 |
10/28 | 266 | 269 | 264 | 265 | -0.75% | 8,426,700 | 3125億1662万 | +0.38% | 16.53 | 1.24 |
10/27 | 272 | 273 | 266 | 267 | -2.2% | 5,283,600 | 3148億7523万 | +1.14% | 16.66 | 1.25 |
10/26 | 275 | 278 | 273 | 273 | -0.73% | 4,002,600 | 3219億5108万 | +3.41% | 17.03 | 1.28 |
10/25 | 277 | 279 | 275 | 275 | +0.73% | 4,895,800 | 3243億970万 | +4.56% | 17.16 | 1.29 |
10/24 | 276 | 276 | 270 | 273 | -0.73% | 4,550,900 | 3219億5108万 | +3.8% | 17.03 | 1.28 |
10/21 | 272 | 276 | 272 | 275 | +1.1% | 5,729,300 | 3243億970万 | +4.96% | 17.16 | 1.29 |
10/20 | 270 | 274 | 269 | 272 | +1.12% | 5,782,800 | 3207億7177万 | +3.82% | 16.97 | 1.28 |
10/19 | 268 | 269 | 266 | 269 | +1.13% | 2,904,400 | 3172億3385万 | +2.67% | 16.78 | 1.26 |
10/18 | 268 | 269 | 265 | 266 | +0.38% | 4,204,200 | 3136億9592万 | +1.92% | 16.59 | 1.25 |
10/17 | 273 | 274 | 264 | 265 | -2.57% | 4,890,300 | 3125億1662万 | +1.53% | 16.53 | 1.24 |
10/14 | 271 | 273 | 267 | 272 | +1.12% | 6,891,900 | 3207億7177万 | +4.21% | 16.97 | 1.28 |
10/13 | 260 | 269 | 259 | 269 | +4.26% | 8,710,300 | 3172億3385万 | +3.46% | 16.78 | 1.26 |
10/12 | 257 | 263 | 256 | 258 | +0.39% | 4,830,800 | 3042億6146万 | -0.77% | 16.1 | 1.21 |
10/11 | 255 | 259 | 254 | 257 | +0.78% | 2,349,400 | 3030億8215万 | -1.15% | 16.03 | 1.21 |
10/07 | 257 | 258 | 254 | 255 | -0.78% | 2,419,600 | 3007億2354万 | -1.92% | 15.91 | 1.2 |
10/06 | 257 | 260 | 256 | 257 | -0.39% | 2,413,800 | 3030億8215万 | -1.53% | 16.03 | 1.21 |
10/05 | 259 | 261 | 257 | 258 | 0% | 2,887,300 | 3042億6146万 | -1.15% | 16.1 | 1.21 |
10/04 | 255 | 260 | 255 | 258 | +1.98% | 3,430,700 | 3042億6146万 | -1.15% | 16.1 | 1.21 |
10/03 | 256 | 257 | 252 | 253 | -2.32% | 3,343,800 | 2983億6492万 | -3.44% | 15.78 | 1.19 |
09/30 | 262 | 263 | 256 | 259 | -0.38% | 4,177,300 | 3054億4077万 | -1.15% | 16.16 | 1.22 |
09/29 | 257 | 261 | 256 | 260 | 0% | 3,215,100 | 3066億2008万 | -0.76% | 16.21 | 1.22 |
09/28 | 258 | 261 | 254 | 260 | +0.39% | 5,486,900 | 3066億2008万 | -0.76% | 16.21 | 1.22 |
09/27 | 258 | 262 | 258 | 259 | 0% | 3,356,000 | 3054億4077万 | -1.52% | 16.15 | 1.21 |
09/26 | 260 | 262 | 258 | 259 | -0.77% | 3,334,900 | 3054億4077万 | -1.52% | 16.15 | 1.21 |
09/22 | 263 | 263 | 260 | 261 | -1.14% | 3,691,400 | 3077億9938万 | -0.76% | 16.27 | 1.22 |
09/21 | 265 | 267 | 264 | 264 | -0.38% | 2,401,700 | 3113億3731万 | +0.38% | 16.46 | 1.24 |
09/20 | 265 | 268 | 265 | 265 | 0% | 4,122,100 | 3125億1662万 | +1.15% | 16.52 | 1.24 |
09/16 | 263 | 265 | 263 | 265 | +1.15% | 5,973,000 | 3125億1662万 | +1.15% | 16.52 | 1.24 |
09/15 | 261 | 263 | 260 | 262 | -0.38% | 3,898,000 | 3089億7869万 | 0% | 16.33 | 1.23 |
09/14 | 263 | 265 | 261 | 263 | 0% | 3,361,600 | 3101億5800万 | +0.38% | 16.4 | 1.23 |
09/13 | 262 | 264 | 260 | 263 | +0.38% | 3,068,500 | 3101億5800万 | +0.38% | 16.4 | 1.23 |
09/12 | 261 | 262 | 260 | 262 | -0.38% | 4,339,000 | 3089億7869万 | +0.38% | 16.33 | 1.23 |
09/09 | 262 | 264 | 261 | 263 | +0.77% | 3,332,100 | 3101億5800万 | +0.77% | 16.4 | 1.23 |
09/08 | 261 | 264 | 260 | 261 | +0.77% | 3,868,600 | 3077億9938万 | 0% | 16.27 | 1.22 |
09/07 | 260 | 262 | 256 | 259 | -1.15% | 4,693,200 | 3054億4077万 | -0.77% | 16.15 | 1.21 |
09/06 | 262 | 263 | 260 | 262 | 0% | 3,484,200 | 3089億7869万 | +0.38% | 16.33 | 1.23 |
09/05 | 261 | 263 | 260 | 262 | +0.38% | 2,450,100 | 3089億7869万 | +0.38% | 16.33 | 1.23 |
09/02 | 261 | 262 | 259 | 261 | 0% | 2,084,500 | 3077億9938万 | 0% | 16.27 | 1.22 |
09/01 | 263 | 264 | 260 | 261 | -1.14% | 3,176,000 | 3077億9938万 | 0% | 16.27 | 1.22 |
08/31 | 263 | 265 | 262 | 264 | +0.76% | 4,164,200 | 3113億3731万 | +0.76% | 16.46 | 1.24 |
08/30 | 263 | 264 | 262 | 262 | -0.76% | 1,447,400 | 3089億7869万 | 0% | 16.33 | 1.23 |
08/29 | 263 | 264 | 261 | 264 | 0% | 2,482,000 | 3113億3731万 | +0.76% | 16.46 | 1.24 |
08/26 | 264 | 266 | 262 | 264 | -0.75% | 3,458,600 | 3113億3731万 | +0.76% | 16.46 | 1.24 |
08/25 | 264 | 267 | 264 | 266 | +0.76% | 2,795,600 | 3136億9592万 | +1.53% | 16.58 | 1.25 |
08/24 | 264 | 265 | 262 | 264 | +0.76% | 3,256,500 | 3113億3731万 | +0.76% | 16.46 | 1.24 |
08/23 | 264 | 264 | 261 | 262 | -1.13% | 2,357,000 | 3089億7869万 | 0% | 16.33 | 1.23 |
08/22 | 262 | 265 | 261 | 265 | +1.92% | 3,791,300 | 3125億1662万 | +1.53% | 16.52 | 1.24 |
08/19 | 261 | 262 | 259 | 260 | 0% | 3,076,400 | 3066億2008万 | -0.38% | 16.21 | 1.22 |
08/18 | 260 | 261 | 259 | 260 | 0% | 2,350,800 | 3066億2008万 | -0.38% | 16.21 | 1.22 |
08/17 | 260 | 260 | 258 | 260 | +0.78% | 2,325,100 | 3066億2008万 | -0.38% | 16.21 | 1.22 |
08/16 | 260 | 260 | 257 | 258 | -0.77% | 2,509,800 | 3042億6146万 | -1.15% | 16.08 | 1.21 |
08/15 | 260 | 261 | 258 | 260 | 0% | 1,871,200 | 3066億2008万 | -0.38% | 16.21 | 1.22 |
08/12 | 261 | 263 | 258 | 260 | 0% | 3,796,900 | 3066億2008万 | -0.38% | 16.21 | 1.22 |
08/10 | 257 | 261 | 256 | 260 | +1.56% | 3,293,400 | 3066億2008万 | -0.38% | 16.21 | 1.22 |
08/09 | 257 | 259 | 255 | 256 | -0.78% | 3,471,700 | 3019億284万 | -1.92% | 15.96 | 1.2 |
08/08 | 259 | 261 | 256 | 258 | +0.39% | 2,776,800 | 3042億6146万 | -1.15% | 16.08 | 1.21 |
08/05 | 257 | 259 | 256 | 257 | -0.39% | 2,476,900 | 3030億8215万 | -1.53% | 16.02 | 1.21 |
08/04 | 260 | 260 | 256 | 258 | -0.77% | 3,064,100 | 3042億6146万 | -1.15% | 16.08 | 1.21 |
08/03 | 259 | 261 | 257 | 260 | -0.38% | 3,218,200 | 3066億2008万 | -0.38% | 16.21 | 1.22 |
08/02 | 263 | 264 | 257 | 261 | -1.51% | 4,306,900 | 3077億9938万 | 0% | 16.27 | 1.22 |
08/01 | 265 | 265 | 262 | 265 | +0.38% | 1,752,200 | 3125億1662万 | +1.53% | 16.52 | 1.24 |
07/29 | 264 | 266 | 263 | 264 | -0.75% | 2,043,400 | 3113億3731万 | +1.54% | 16.46 | 1.24 |
07/28 | 267 | 267 | 263 | 266 | -0.37% | 2,918,300 | 3136億9592万 | +2.31% | 16.58 | 1.25 |
07/27 | 267 | 268 | 265 | 267 | -0.37% | 2,466,300 | 3148億7523万 | +3.09% | 16.65 | 1.25 |
07/26 | 268 | 270 | 267 | 268 | +0.37% | 4,256,800 | 3160億5454万 | +3.47% | 16.71 | 1.26 |
07/25 | 264 | 267 | 264 | 267 | +1.14% | 3,062,000 | 3148億7523万 | +3.49% | 16.65 | 1.25 |
07/22 | 260 | 264 | 259 | 264 | +0.76% | 4,770,700 | 3113億3731万 | +2.72% | 16.46 | 1.24 |
07/21 | 262 | 264 | 261 | 262 | +0.38% | 3,589,400 | 3089億7869万 | +1.95% | 16.33 | 1.23 |
07/20 | 262 | 264 | 260 | 261 | +0.77% | 3,928,400 | 3077億9938万 | +1.95% | 16.27 | 1.22 |
07/19 | 257 | 260 | 256 | 259 | +1.17% | 2,758,500 | 3054億4077万 | +1.17% | 16.15 | 1.21 |
07/15 | 257 | 257 | 253 | 256 | -1.16% | 3,398,300 | 3019億284万 | +0.39% | 15.96 | 1.2 |
07/14 | 259 | 260 | 257 | 259 | -0.38% | 2,803,600 | 3054億4077万 | +1.57% | 16.15 | 1.21 |
07/13 | 262 | 262 | 260 | 260 | -0.76% | 2,212,300 | 3066億2008万 | +2.36% | 16.21 | 1.22 |
07/12 | 262 | 263 | 260 | 262 | 0% | 2,304,800 | 3089億7869万 | +3.15% | 16.33 | 1.23 |
07/11 | 260 | 262 | 258 | 262 | +1.55% | 2,672,800 | 3089億7869万 | +3.56% | 16.33 | 1.23 |
07/08 | 259 | 261 | 257 | 258 | 0% | 4,139,600 | 3042億6146万 | +2.38% | 16.08 | 1.21 |
07/07 | 258 | 261 | 254 | 258 | +1.18% | 3,842,600 | 3042億6146万 | +2.38% | 16.08 | 1.21 |
07/06 | 262 | 262 | 254 | 255 | -3.04% | 4,191,300 | 3007億2354万 | +1.59% | 15.9 | 1.2 |
07/05 | 260 | 263 | 259 | 263 | +1.15% | 4,493,900 | 3101億5800万 | +4.78% | 16.4 | 1.23 |
07/04 | 259 | 260 | 258 | 260 | +1.17% | 2,273,000 | 3066億2008万 | +4% | 16.21 | 1.22 |
07/01 | 256 | 259 | 255 | 257 | -0.77% | 3,711,500 | 3030億8215万 | +3.21% | 16.02 | 1.21 |
06/30 | 256 | 259 | 254 | 259 | +0.78% | 4,617,200 | 3054億4077万 | +4.02% | 16.15 | 1.21 |
06/29 | 258 | 260 | 254 | 257 | +0.39% | 5,634,200 | 3030億8215万 | +3.63% | 16.02 | 1.21 |
06/28 | 257 | 259 | 255 | 256 | +0.39% | 3,588,300 | 3019億284万 | +3.23% | 15.96 | 1.2 |
06/27 | 256 | 257 | 255 | 255 | 0% | 2,809,100 | 3007億2354万 | +3.24% | 15.9 | 1.2 |
06/24 | 253 | 256 | 253 | 255 | +0.79% | 6,511,900 | 3007億2354万 | +3.66% | 15.9 | 1.2 |
06/23 | 251 | 253 | 250 | 253 | +0.8% | 3,025,000 | 2983億6492万 | +2.85% | 15.77 | 1.19 |
06/22 | 249 | 252 | 247 | 251 | 0% | 4,518,500 | 2960億630万 | +2.03% | 15.65 | 1.18 |
06/21 | 248 | 251 | 248 | 251 | +0.8% | 2,602,100 | 2960億630万 | +2.45% | 15.65 | 1.18 |
06/20 | 247 | 250 | 246 | 249 | +0.81% | 3,965,600 | 2936億4769万 | +1.63% | 15.52 | 1.17 |
06/17 | 250 | 251 | 246 | 247 | -1.59% | 5,468,000 | 2912億8907万 | +1.23% | 15.4 | 1.16 |
06/16 | 250 | 253 | 249 | 251 | +0.4% | 4,228,100 | 2960億630万 | +2.87% | 15.65 | 1.18 |
06/15 | 249 | 253 | 248 | 250 | +0.4% | 6,576,800 | 2948億2700万 | +2.46% | 15.58 | 1.17 |
06/14 | 246 | 251 | 245 | 249 | -0.4% | 7,511,800 | 2936億4769万 | +2.47% | 15.52 | 1.17 |
06/13 | 246 | 250 | 246 | 250 | +1.21% | 4,195,300 | 2948億2700万 | +2.88% | 15.58 | 1.17 |
06/10 | 246 | 247 | 244 | 247 | 0% | 4,144,000 | 2912億8907万 | +1.65% | 15.4 | 1.16 |
06/09 | 245 | 249 | 244 | 247 | +0.82% | 4,253,100 | 2912億8907万 | +1.65% | 15.4 | 1.16 |