PBR
2021/09/28~2022/02/22
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 |
---|
2024 | 1/1, 株式分割 1→4 |
2022 |
02/22 | 1,378 | 1,390 | 1,338 | 1,338 | -6.14% | 852,400 | 6582億151万 | -6.07% | 13 | 0.97 |
02/21 | 1,385 | 1,435 | 1,373 | 1,425 | +1.24% | 688,000 | 7012億6142万 | -0.21% | 13.85 | 1.03 |
02/18 | 1,413 | 1,428 | 1,390 | 1,408 | -2.43% | 837,200 | 6926億4944万 | -1.37% | 13.68 | 1.02 |
02/17 | 1,493 | 1,498 | 1,435 | 1,443 | -4.15% | 734,000 | 7098億7340万 | +0.87% | 14.02 | 1.05 |
02/16 | 1,510 | 1,510 | 1,478 | 1,505 | +2.56% | 777,200 | 7406億3048万 | +5.1% | 14.63 | 1.09 |
02/15 | 1,458 | 1,475 | 1,445 | 1,468 | +1.38% | 719,200 | 7221億7623万 | +2.62% | 14.26 | 1.07 |
02/14 | 1,455 | 1,460 | 1,435 | 1,448 | -3.66% | 572,000 | 7123億3397万 | +1.29% | 14.07 | 1.05 |
02/10 | 1,500 | 1,513 | 1,490 | 1,503 | +1.01% | 558,400 | 7394億20万 | +5.14% | 14.6 | 1.09 |
02/09 | 1,490 | 1,495 | 1,433 | 1,488 | +1.54% | 832,000 | 7320億1850万 | +4.17% | 14.46 | 1.08 |
02/08 | 1,445 | 1,475 | 1,405 | 1,465 | -0.34% | 679,200 | 7209億4595万 | +2.81% | 14.24 | 1.06 |
02/07 | 1,463 | 1,480 | 1,435 | 1,470 | +1.2% | 666,400 | 7234億652万 | +3.38% | 14.29 | 1.07 |
02/04 | 1,443 | 1,455 | 1,425 | 1,453 | 0% | 466,000 | 7147億9453万 | +2.29% | 14.12 | 1.05 |
02/03 | 1,433 | 1,455 | 1,425 | 1,453 | +0.69% | 427,200 | 7147億9453万 | +2.43% | 14.12 | 1.05 |
02/02 | 1,370 | 1,453 | 1,370 | 1,443 | +4.34% | 730,400 | 7098億7340万 | +1.94% | 14.02 | 1.05 |
02/01 | 1,398 | 1,418 | 1,380 | 1,383 | -1.6% | 388,400 | 6803億4660万 | -2.23% | 13.44 | 1 |
01/31 | 1,405 | 1,418 | 1,395 | 1,405 | +1.44% | 428,800 | 6914億1915万 | -0.71% | 13.66 | 1.02 |
01/28 | 1,373 | 1,388 | 1,355 | 1,385 | +2.59% | 380,800 | 6815億7689万 | -2.12% | 13.46 | 1.01 |
01/27 | 1,385 | 1,398 | 1,340 | 1,350 | -2.17% | 341,600 | 6643億5292万 | -4.66% | 13.12 | 0.98 |
01/26 | 1,383 | 1,403 | 1,373 | 1,380 | -1.25% | 392,000 | 6791億1632万 | -2.47% | 13.41 | 1 |
01/25 | 1,413 | 1,413 | 1,380 | 1,398 | -2.61% | 514,400 | 6877億2830万 | -1.31% | 13.58 | 1.01 |
01/24 | 1,395 | 1,438 | 1,390 | 1,435 | +2.87% | 502,800 | 7061億8255万 | +1.27% | 13.95 | 1.04 |
01/21 | 1,373 | 1,400 | 1,363 | 1,395 | -0.36% | 402,000 | 6864億9802万 | -1.41% | 13.56 | 1.01 |
01/20 | 1,348 | 1,400 | 1,348 | 1,400 | +3.32% | 449,600 | 6889億5859万 | -1.13% | 13.61 | 1.02 |
01/19 | 1,385 | 1,393 | 1,345 | 1,355 | -3.9% | 497,600 | 6668億1349万 | -4.31% | 13.17 | 0.98 |
01/18 | 1,453 | 1,480 | 1,405 | 1,410 | -1.57% | 537,200 | 6938億7972万 | -0.56% | 13.7 | 1.02 |
01/17 | 1,450 | 1,470 | 1,430 | 1,433 | +1.96% | 413,200 | 7049億5227万 | +0.95% | 13.92 | 1.04 |
01/14 | 1,460 | 1,463 | 1,400 | 1,405 | -5.39% | 814,400 | 6914億1915万 | -0.99% | 13.66 | 1.02 |
01/13 | 1,485 | 1,493 | 1,468 | 1,485 | -0.5% | 424,800 | 7307億8822万 | +4.58% | 14.43 | 1.08 |
01/12 | 1,463 | 1,505 | 1,463 | 1,493 | +2.58% | 353,200 | 7344億7907万 | +5.48% | 14.51 | 1.08 |
01/11 | 1,445 | 1,458 | 1,423 | 1,455 | +0.87% | 319,600 | 7160億2482万 | +3.19% | 14.14 | 1.06 |
01/07 | 1,445 | 1,450 | 1,420 | 1,443 | +0.35% | 318,400 | 7098億7340万 | +2.67% | 14.02 | 1.05 |
01/06 | 1,465 | 1,475 | 1,430 | 1,438 | -3.04% | 490,800 | 7074億1284万 | +2.46% | 13.97 | 1.04 |
01/05 | 1,445 | 1,495 | 1,443 | 1,483 | +4.4% | 748,000 | 7295億5793万 | +5.97% | 14.41 | 1.08 |
01/04 | 1,443 | 1,448 | 1,395 | 1,420 | +1.79% | 437,200 | 6988億85万 | +1.72% | 13.8 | 1.03 |
2021 |
12/30 | 1,388 | 1,405 | 1,385 | 1,395 | -0.36% | 256,000 | 6864億9802万 | -0.07% | 13.56 | 1.01 |
12/29 | 1,410 | 1,423 | 1,393 | 1,400 | -0.71% | 268,000 | 6889億5859万 | +0.07% | 13.61 | 1.02 |
12/28 | 1,398 | 1,415 | 1,398 | 1,410 | +1.44% | 285,200 | 6938億7972万 | +0.64% | 13.7 | 1.02 |
12/27 | 1,388 | 1,398 | 1,383 | 1,390 | -1.59% | 246,000 | 6840億3745万 | -0.86% | 13.51 | 1.01 |
12/24 | 1,420 | 1,420 | 1,403 | 1,413 | +0.89% | 144,400 | 6951億1000万 | +0.53% | 13.73 | 1.03 |
12/23 | 1,393 | 1,403 | 1,388 | 1,400 | -1.06% | 472,400 | 6889億5859万 | -0.57% | 13.61 | 1.02 |
12/22 | 1,413 | 1,415 | 1,400 | 1,415 | +1.62% | 398,400 | 6963億4029万 | +0.21% | 13.75 | 1.03 |
12/21 | 1,378 | 1,403 | 1,375 | 1,393 | +3.92% | 528,400 | 6852億6774万 | -1.73% | 13.53 | 1.01 |
12/20 | 1,373 | 1,380 | 1,340 | 1,340 | -4.11% | 316,000 | 6594億3179万 | -5.9% | 13.02 | 0.97 |
12/17 | 1,393 | 1,420 | 1,383 | 1,398 | -1.41% | 817,600 | 6877億2830万 | -2.55% | 13.58 | 1.01 |
12/16 | 1,413 | 1,423 | 1,403 | 1,418 | +1.98% | 365,600 | 6975億7057万 | -1.56% | 13.78 | 1.03 |
12/15 | 1,385 | 1,418 | 1,378 | 1,390 | -1.42% | 510,800 | 6840億3745万 | -3.74% | 13.51 | 1.01 |
12/14 | 1,413 | 1,428 | 1,408 | 1,410 | -0.7% | 343,200 | 6938億7972万 | -2.76% | 13.7 | 1.02 |
12/13 | 1,410 | 1,435 | 1,410 | 1,420 | +0.89% | 378,000 | 6988億85万 | -2.41% | 13.8 | 1.03 |
12/10 | 1,420 | 1,433 | 1,405 | 1,408 | -1.05% | 416,800 | 6926億4944万 | -3.66% | 13.68 | 1.02 |
12/09 | 1,443 | 1,450 | 1,423 | 1,423 | -1.39% | 290,000 | 7000億3114万 | -3.1% | 13.83 | 1.03 |
12/08 | 1,453 | 1,453 | 1,425 | 1,443 | +1.41% | 564,400 | 7098億7340万 | -2.27% | 14.02 | 1.05 |
12/07 | 1,395 | 1,433 | 1,388 | 1,423 | +4.21% | 380,400 | 7000億3114万 | -4.21% | 13.83 | 1.03 |
12/06 | 1,373 | 1,380 | 1,345 | 1,365 | -0.18% | 475,600 | 6717億3462万 | -8.57% | 13.27 | 0.99 |
12/03 | 1,345 | 1,370 | 1,338 | 1,368 | +2.82% | 352,800 | 6729億6491万 | -9.08% | 13.29 | 0.99 |
12/02 | 1,355 | 1,370 | 1,330 | 1,330 | -3.62% | 778,400 | 6545億1066万 | -12.21% | 12.93 | 0.97 |
12/01 | 1,343 | 1,383 | 1,333 | 1,380 | +1.85% | 502,000 | 6791億1632万 | -9.63% | 13.41 | 1 |
11/30 | 1,385 | 1,405 | 1,348 | 1,355 | -2.52% | 1,774,400 | 6668億1349万 | -11.84% | 13.17 | 0.98 |
11/29 | 1,395 | 1,415 | 1,383 | 1,390 | -2.97% | 516,800 | 6840億3745万 | -10.26% | 13.51 | 1.01 |
11/26 | 1,448 | 1,460 | 1,430 | 1,433 | -2.39% | 590,400 | 7049億5227万 | -8.17% | 13.92 | 1.04 |
11/25 | 1,450 | 1,475 | 1,438 | 1,468 | +1.56% | 341,200 | 7221億7623万 | -6.41% | 14.26 | 1.07 |
11/24 | 1,473 | 1,500 | 1,445 | 1,445 | -0.17% | 563,200 | 7111億368万 | -8.14% | 14.05 | 1.05 |
11/22 | 1,440 | 1,455 | 1,410 | 1,448 | -0.86% | 722,800 | 7123億3397万 | -8.33% | 14.07 | 1.05 |
11/19 | 1,475 | 1,480 | 1,458 | 1,460 | -1.35% | 597,600 | 7184億8538万 | -7.94% | 14.19 | 1.06 |
11/18 | 1,465 | 1,493 | 1,458 | 1,480 | -0.67% | 408,800 | 7283億2765万 | -6.92% | 14.39 | 1.07 |
11/17 | 1,530 | 1,535 | 1,488 | 1,490 | -3.87% | 651,600 | 7332億4878万 | -6.47% | 14.48 | 1.08 |
11/16 | 1,568 | 1,578 | 1,548 | 1,550 | -1.12% | 270,000 | 7627億7558万 | -2.88% | 15.07 | 1.13 |
11/15 | 1,575 | 1,595 | 1,563 | 1,568 | -1.57% | 243,200 | 7713億8756万 | -1.85% | 15.24 | 1.14 |
11/12 | 1,555 | 1,593 | 1,555 | 1,593 | +2.58% | 458,000 | 7836億9039万 | -0.22% | 15.48 | 1.16 |
11/11 | 1,523 | 1,560 | 1,523 | 1,553 | +1.97% | 317,600 | 7640億586万 | -2.54% | 15.09 | 1.13 |
11/10 | 1,538 | 1,550 | 1,520 | 1,523 | +0.33% | 368,400 | 7492億4246万 | -4.37% | 14.8 | 1.11 |
11/09 | 1,555 | 1,573 | 1,515 | 1,518 | -2.57% | 773,200 | 7467億8190万 | -4.74% | 14.75 | 1.1 |
11/08 | 1,583 | 1,598 | 1,553 | 1,558 | 0% | 400,400 | 7664億6643万 | -2.35% | 15.14 | 1.13 |
11/05 | 1,585 | 1,585 | 1,553 | 1,558 | -2.35% | 446,800 | 7664億6643万 | -2.29% | 15.14 | 1.13 |
11/04 | 1,645 | 1,648 | 1,588 | 1,595 | -0.93% | 507,200 | 7849億2068万 | 0% | 15.5 | 1.16 |
11/02 | 1,648 | 1,660 | 1,610 | 1,610 | -3.74% | 453,200 | 7923億238万 | +0.94% | 15.65 | 1.17 |
11/01 | 1,650 | 1,673 | 1,638 | 1,673 | +2.92% | 534,000 | 8230億5946万 | +4.66% | 16.26 | 1.21 |
10/29 | 1,655 | 1,655 | 1,615 | 1,625 | -1.07% | 436,000 | 7996億8408万 | +1.69% | 15.79 | 1.18 |
10/28 | 1,615 | 1,653 | 1,595 | 1,643 | +0.92% | 3,468,800 | 8082億9606万 | +2.72% | 15.96 | 1.19 |
10/27 | 1,640 | 1,650 | 1,613 | 1,628 | -1.06% | 881,600 | 8009億1436万 | +1.97% | 15.82 | 1.18 |
10/26 | 1,625 | 1,650 | 1,603 | 1,645 | +1.39% | 718,000 | 8095億2634万 | +3.07% | 15.99 | 1.19 |
10/25 | 1,640 | 1,668 | 1,620 | 1,623 | -2.41% | 543,200 | 7984億5379万 | +1.6% | 15.77 | 1.18 |
10/22 | 1,628 | 1,670 | 1,623 | 1,663 | +0.61% | 519,200 | 8181億3832万 | +3.97% | 16.16 | 1.21 |
10/21 | 1,650 | 1,668 | 1,633 | 1,653 | +1.23% | 776,400 | 8132億1719万 | +3.41% | 16.06 | 1.2 |
10/20 | 1,605 | 1,635 | 1,598 | 1,633 | +2.03% | 634,800 | 8033億7492万 | +2.1% | 15.87 | 1.19 |
10/19 | 1,608 | 1,610 | 1,563 | 1,600 | +0.16% | 533,200 | 7873億8124万 | 0% | 15.55 | 1.16 |
10/18 | 1,610 | 1,615 | 1,590 | 1,598 | -0.47% | 346,800 | 7861億5096万 | -0.28% | 15.53 | 1.16 |
10/15 | 1,595 | 1,605 | 1,580 | 1,605 | +2.07% | 512,800 | 7898億4181万 | +0.19% | 15.6 | 1.17 |
10/14 | 1,533 | 1,573 | 1,528 | 1,573 | +1.78% | 451,200 | 7738億4813万 | -1.96% | 15.28 | 1.14 |
10/13 | 1,565 | 1,570 | 1,538 | 1,545 | -1.12% | 494,400 | 7603億1501万 | -3.8% | 15.02 | 1.12 |
10/12 | 1,570 | 1,573 | 1,555 | 1,563 | -1.42% | 537,200 | 7689億2700万 | -2.83% | 15.19 | 1.13 |
10/11 | 1,558 | 1,588 | 1,553 | 1,585 | +2.42% | 984,400 | 7799億9954万 | -1.43% | 15.41 | 1.15 |
10/08 | 1,513 | 1,555 | 1,513 | 1,548 | +2.65% | 728,000 | 7615億4530万 | -3.64% | 15.04 | 1.12 |
10/07 | 1,533 | 1,533 | 1,505 | 1,508 | -1.79% | 566,400 | 7418億6076万 | -6.13% | 14.65 | 1.09 |
10/06 | 1,560 | 1,588 | 1,528 | 1,535 | -0.32% | 550,000 | 7553億9388万 | -4.6% | 14.92 | 1.11 |
10/05 | 1,553 | 1,568 | 1,523 | 1,540 | -2.38% | 633,200 | 7578億5445万 | -4.29% | 14.97 | 1.12 |
10/04 | 1,558 | 1,578 | 1,545 | 1,578 | +3.95% | 644,000 | 7763億869万 | -1.84% | 15.33 | 1.15 |
10/01 | 1,558 | 1,563 | 1,510 | 1,518 | -4.11% | 701,200 | 7467億8190万 | -5.33% | 14.75 | 1.1 |
09/30 | 1,610 | 1,620 | 1,580 | 1,583 | -1.4% | 448,400 | 7787億6926万 | -1.16% | 15.38 | 1.15 |
09/29 | 1,630 | 1,640 | 1,583 | 1,605 | -5.03% | 726,000 | 7898億4181万 | +0.56% | 15.6 | 1.17 |
09/28 | 1,683 | 1,705 | 1,663 | 1,690 | +1.81% | 698,400 | 8316億7144万 | +6.29% | 16.43 | 1.23 |