PBR
2022/03/15~2022/08/09
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 |
08/09 | 1,263 | 1,265 | 1,211 | 1,218 | -3.37% | 796,800 | 5991億4791万 | +4.33% | 124.94 | 0.78 |
08/08 | 1,260 | 1,265 | 1,228 | 1,260 | +4.46% | 1,253,200 | 6200億6273万 | +8.25% | 129.31 | 0.81 |
08/05 | 1,203 | 1,218 | 1,201 | 1,206 | -0.72% | 612,800 | 5936億1164万 | +4.17% | 123.79 | 0.77 |
08/04 | 1,211 | 1,224 | 1,198 | 1,215 | +2.86% | 1,108,800 | 5979億1763万 | +5.19% | 124.69 | 0.78 |
08/03 | 1,179 | 1,185 | 1,171 | 1,181 | +1.18% | 434,400 | 5813億881万 | +2.63% | 121.22 | 0.76 |
08/02 | 1,183 | 1,183 | 1,163 | 1,168 | -2.1% | 430,400 | 5745億4225万 | +1.43% | 119.81 | 0.75 |
08/01 | 1,185 | 1,196 | 1,164 | 1,193 | +2.03% | 761,200 | 5868億4508万 | +3.61% | 122.38 | 0.77 |
07/29 | 1,191 | 1,191 | 1,163 | 1,169 | -1.06% | 542,400 | 5751億5739万 | +1.72% | 119.94 | 0.75 |
07/28 | 1,193 | 1,193 | 1,168 | 1,181 | -0.21% | 559,600 | 5813億881万 | +3.08% | 121.22 | 0.76 |
07/27 | 1,208 | 1,219 | 1,184 | 1,184 | -3.37% | 801,200 | 5825億3909万 | +3.66% | 121.48 | 0.76 |
07/26 | 1,208 | 1,229 | 1,208 | 1,225 | +2.94% | 943,200 | 6028億3876万 | +7.74% | 125.71 | 0.79 |
07/25 | 1,175 | 1,193 | 1,174 | 1,190 | +0.74% | 584,400 | 5856億1480万 | +5.31% | 122.12 | 0.76 |
07/22 | 1,174 | 1,185 | 1,164 | 1,181 | +0.64% | 437,200 | 5813億881万 | +5.09% | 121.22 | 0.76 |
07/21 | 1,164 | 1,178 | 1,160 | 1,174 | +0.32% | 417,200 | 5776億1796万 | +4.89% | 120.46 | 0.75 |
07/20 | 1,160 | 1,170 | 1,158 | 1,170 | +3.77% | 769,200 | 5757億7253万 | +5.12% | 120.07 | 0.75 |
07/19 | 1,114 | 1,131 | 1,113 | 1,128 | +1.58% | 400,000 | 5548億5772万 | +1.85% | 115.71 | 0.72 |
07/15 | 1,105 | 1,118 | 1,100 | 1,110 | +0.34% | 363,200 | 5462億4574万 | +0.63% | 113.91 | 0.71 |
07/14 | 1,116 | 1,116 | 1,099 | 1,106 | -1.88% | 536,400 | 5444億31万 | +0.48% | 113.53 | 0.71 |
07/13 | 1,145 | 1,146 | 1,125 | 1,128 | -0.66% | 298,000 | 5548億5772万 | +2.59% | 115.71 | 0.72 |
07/12 | 1,149 | 1,149 | 1,129 | 1,135 | -2.26% | 675,600 | 5585億4857万 | +3.56% | 116.48 | 0.73 |
07/11 | 1,149 | 1,165 | 1,143 | 1,161 | +4.15% | 780,800 | 5714億6654万 | +6.34% | 119.17 | 0.75 |
07/08 | 1,129 | 1,130 | 1,115 | 1,115 | -1.33% | 730,000 | 5487億630万 | +2.48% | 114.43 | 0.72 |
07/07 | 1,134 | 1,145 | 1,125 | 1,130 | +1.12% | 627,600 | 5560億8800万 | +4.05% | 115.97 | 0.73 |
07/06 | 1,120 | 1,129 | 1,113 | 1,118 | -0.78% | 629,200 | 5499億3659万 | +3.19% | 114.68 | 0.72 |
07/05 | 1,145 | 1,146 | 1,120 | 1,126 | -1.21% | 532,400 | 5542億4258万 | +4.19% | 115.58 | 0.72 |
07/04 | 1,139 | 1,143 | 1,118 | 1,140 | +2.24% | 566,800 | 5610億913万 | +5.65% | 116.99 | 0.73 |
07/01 | 1,130 | 1,146 | 1,109 | 1,115 | -0.67% | 1,009,200 | 5487億630万 | +3.53% | 114.43 | 0.72 |
06/30 | 1,125 | 1,129 | 1,106 | 1,123 | -0.99% | 1,385,200 | 5523億9715万 | +4.42% | 115.2 | 0.72 |
06/29 | 1,153 | 1,165 | 1,131 | 1,134 | -4.12% | 2,453,600 | 5579億3343万 | +5.86% | 116.3 | 0.73 |
06/28 | 1,156 | 1,183 | 1,151 | 1,183 | +1.72% | 1,582,800 | 5819億2395万 | +10.93% | 121.3 | 0.76 |
06/27 | 1,140 | 1,166 | 1,138 | 1,163 | +2.76% | 1,830,800 | 5720億8168万 | +9.57% | 119.25 | 0.75 |
06/24 | 1,123 | 1,134 | 1,111 | 1,131 | +1.69% | 1,444,000 | 5567億314万 | +7.02% | 116.05 | 0.73 |
06/23 | 1,084 | 1,113 | 1,084 | 1,113 | +4.58% | 1,292,800 | 5474億7602万 | +5.75% | 114.12 | 0.71 |
06/22 | 1,075 | 1,079 | 1,064 | 1,064 | -0.23% | 820,800 | 5234億8550万 | +1.41% | 109.12 | 0.68 |
06/21 | 1,056 | 1,070 | 1,046 | 1,066 | +2.28% | 625,600 | 5247億1578万 | +1.84% | 109.38 | 0.68 |
06/20 | 1,056 | 1,061 | 1,038 | 1,043 | -0.83% | 631,200 | 5130億2809万 | -0.33% | 106.94 | 0.67 |
06/17 | 1,009 | 1,055 | 1,009 | 1,051 | +0.72% | 1,328,400 | 5173億3408万 | +0.5% | 107.84 | 0.67 |
06/16 | 1,051 | 1,066 | 1,040 | 1,044 | +1.71% | 905,200 | 5136億4323万 | -0.22% | 107.07 | 0.67 |
06/15 | 1,010 | 1,035 | 1,005 | 1,026 | +0.12% | 1,243,600 | 5050億3125万 | -1.79% | 105.28 | 0.66 |
06/14 | 1,013 | 1,028 | 998 | 1,025 | +0.61% | 1,417,600 | 5044億1611万 | -1.91% | 105.15 | 0.66 |
06/13 | 1,038 | 1,046 | 1,018 | 1,019 | -4.12% | 824,000 | 5013億4040万 | -2.61% | 104.51 | 0.65 |
06/10 | 1,054 | 1,070 | 1,053 | 1,063 | +0.12% | 1,161,200 | 5228億7036万 | +1.48% | 108.99 | 0.68 |
06/09 | 1,054 | 1,068 | 1,048 | 1,061 | +0.59% | 730,400 | 5222億5521万 | +1.46% | 108.87 | 0.68 |
06/08 | 1,044 | 1,060 | 1,031 | 1,055 | +0.96% | 1,069,200 | 5191億7951万 | +1.05% | 108.22 | 0.68 |
06/07 | 1,060 | 1,071 | 1,043 | 1,045 | -1.18% | 1,182,800 | 5142億5837万 | +0.29% | 107.2 | 0.67 |
06/06 | 1,045 | 1,063 | 1,043 | 1,058 | +1.2% | 668,800 | 5204億979万 | +1.78% | 108.48 | 0.68 |
06/03 | 1,075 | 1,076 | 1,044 | 1,045 | -1.88% | 892,400 | 5142億5837万 | +0.87% | 107.2 | 0.67 |
06/02 | 1,069 | 1,071 | 1,059 | 1,065 | -0.81% | 824,000 | 5241億64万 | +3% | 109.25 | 0.68 |
06/01 | 1,081 | 1,101 | 1,060 | 1,074 | -0.46% | 1,598,800 | 5284億663万 | +3.94% | 110.15 | 0.69 |
05/31 | 1,090 | 1,104 | 1,073 | 1,079 | -1.03% | 14,585,200 | 5308億6720万 | +4.73% | 110.66 | 0.69 |
05/30 | 1,068 | 1,094 | 1,068 | 1,090 | +2.95% | 2,343,600 | 5364億347万 | +6.13% | 111.82 | 0.7 |
05/27 | 1,046 | 1,059 | 1,041 | 1,059 | +2.67% | 1,530,000 | 5210億2493万 | +3.49% | 108.61 | 0.68 |
05/26 | 1,006 | 1,035 | 1,005 | 1,031 | +3.38% | 1,708,800 | 5074億9182万 | +0.91% | 105.79 | 0.66 |
05/25 | 1,029 | 1,030 | 998 | 998 | -5.23% | 2,082,400 | 4908億8299万 | -2.4% | 102.33 | 0.64 |
05/24 | 1,056 | 1,069 | 1,048 | 1,053 | -0.59% | 1,330,000 | 5179億4922万 | +2.88% | 107.97 | 0.68 |
05/23 | 1,025 | 1,060 | 1,018 | 1,059 | +3.55% | 1,227,600 | 5210億2493万 | +3.6% | 108.61 | 0.68 |
05/20 | 1,031 | 1,033 | 1,013 | 1,023 | 0% | 1,140,400 | 5031億8582万 | +0.25% | 104.89 | 0.66 |
05/19 | 1,005 | 1,024 | 996 | 1,023 | -1.09% | 1,124,000 | 5031億8582万 | +0.25% | 104.89 | 0.66 |
05/18 | 1,053 | 1,063 | 1,031 | 1,034 | -0.36% | 1,460,000 | 5087億2210万 | +1.25% | 106.04 | 0.66 |
05/17 | 1,041 | 1,044 | 1,023 | 1,038 | -0.36% | 1,330,400 | 5105億6752万 | +1.62% | 106.43 | 0.67 |
05/16 | 1,056 | 1,056 | 1,020 | 1,041 | -0.36% | 1,458,000 | 5124億1295万 | +1.78% | 106.81 | 0.67 |
05/13 | 1,000 | 1,063 | 999 | 1,045 | +3.72% | 2,098,400 | 5142億5837万 | +1.95% | 107.2 | 0.67 |
05/12 | 1,031 | 1,039 | 1,005 | 1,008 | -3.24% | 1,690,400 | 4958億412万 | -1.99% | 103.35 | 0.65 |
05/11 | 1,038 | 1,044 | 1,018 | 1,041 | -1.19% | 1,473,200 | 5124億1295万 | +0.9% | 106.81 | 0.67 |
05/10 | 1,016 | 1,061 | 1,009 | 1,054 | +2.06% | 1,606,800 | 5185億6436万 | +1.71% | 108.1 | 0.68 |
05/09 | 1,045 | 1,049 | 1,016 | 1,033 | -0.36% | 1,398,400 | 5081億696万 | -0.72% | 105.92 | 0.66 |
05/06 | 1,020 | 1,036 | 1,010 | 1,036 | +1.84% | 1,717,200 | 5099億5238万 | -0.74% | 106.3 | 0.67 |
05/02 | 1,013 | 1,026 | 1,006 | 1,018 | +1.62% | 1,314,400 | 5007億2526万 | -3% | 104.38 | 0.65 |
04/28 | 965 | 1,004 | 965 | 1,001 | +4.16% | 1,291,200 | 4927億2842万 | -5% | 102.71 | 0.64 |
04/27 | 985 | 985 | 954 | 961 | -3.88% | 2,819,600 | 4730億4389万 | -9.4% | 98.61 | 0.62 |
04/26 | 1,006 | 1,015 | 1,000 | 1,000 | -0.12% | 970,800 | 4921億1328万 | -6.45% | 102.58 | 0.64 |
04/25 | 986 | 1,008 | 985 | 1,001 | -1.72% | 1,032,800 | 4927億2842万 | -6.86% | 102.71 | 0.64 |
04/22 | 1,000 | 1,019 | 999 | 1,019 | +0.12% | 984,800 | 5013億4040万 | -5.67% | 104.51 | 0.65 |
04/21 | 1,005 | 1,029 | 1,004 | 1,018 | +1.24% | 1,001,600 | 5007億2526万 | -6.22% | 104.38 | 0.65 |
04/20 | 1,003 | 1,019 | 989 | 1,005 | +2.03% | 1,760,800 | 4945億7384万 | -7.71% | 103.1 | 0.65 |
04/19 | 990 | 991 | 966 | 985 | -3.19% | 2,608,400 | 4847億3158万 | -9.8% | 101.04 | 0.63 |
04/18 | 1,019 | 1,026 | 1,008 | 1,018 | -1.21% | 947,600 | 5007億2526万 | -6.99% | 104.38 | 0.65 |
04/15 | 1,019 | 1,035 | 1,018 | 1,030 | +0.24% | 884,800 | 5068億7667万 | -5.94% | 105.66 | 0.66 |
04/14 | 1,039 | 1,039 | 1,019 | 1,028 | +0.12% | 1,037,600 | 5056億4639万 | -6.34% | 105.4 | 0.66 |
04/13 | 1,008 | 1,035 | 1,008 | 1,026 | +1.61% | 1,500,000 | 5050億3125万 | -6.36% | 105.28 | 0.66 |
04/12 | 1,026 | 1,031 | 1,004 | 1,010 | -2.06% | 1,361,200 | 4970億3441万 | -7.76% | 103.61 | 0.65 |
04/11 | 1,040 | 1,046 | 1,021 | 1,031 | -0.24% | 1,018,400 | 5074億9182万 | -5.91% | 105.79 | 0.66 |
04/08 | 1,050 | 1,053 | 1,023 | 1,034 | -1.43% | 1,260,000 | 5087億2210万 | -6.02% | 106.04 | 0.66 |
04/07 | 1,049 | 1,056 | 1,041 | 1,049 | -2.89% | 942,800 | 5161億380万 | -5.09% | 107.58 | 0.67 |
04/06 | 1,095 | 1,095 | 1,073 | 1,080 | -2.15% | 1,048,000 | 5314億8234万 | -2.61% | 110.79 | 0.69 |
04/05 | 1,129 | 1,133 | 1,098 | 1,104 | -0.9% | 1,270,800 | 5431億7003万 | -1.01% | 113.23 | 0.71 |
04/04 | 1,115 | 1,133 | 1,103 | 1,114 | -0.11% | 1,028,000 | 5480億9116万 | -0.74% | 114.25 | 0.71 |
04/01 | 1,105 | 1,115 | 1,086 | 1,115 | -1.22% | 909,600 | 5487億630万 | -1.06% | 114.38 | 0.72 |
03/31 | 1,121 | 1,155 | 1,120 | 1,129 | -1.74% | 1,083,200 | 5554億7286万 | -0.46% | 10.97 | 0.82 |
03/30 | 1,150 | 1,155 | 1,126 | 1,149 | -0.11% | 1,649,200 | 5653億1513万 | +0.59% | 11.17 | 0.83 |
03/29 | 1,163 | 1,169 | 1,148 | 1,150 | -0.54% | 1,902,000 | 5659億3027万 | -0.26% | 11.18 | 0.84 |
03/28 | 1,153 | 1,159 | 1,131 | 1,156 | +1.31% | 1,247,600 | 5690億598万 | -0.58% | 11.24 | 0.84 |
03/25 | 1,158 | 1,160 | 1,134 | 1,141 | -2.14% | 1,429,600 | 5616億2428万 | -2.87% | 11.09 | 0.83 |
03/24 | 1,145 | 1,166 | 1,139 | 1,166 | +0.11% | 968,400 | 5739億2711万 | -1.91% | 11.34 | 0.85 |
03/23 | 1,169 | 1,174 | 1,158 | 1,165 | +1.75% | 908,800 | 5733億1197万 | -3% | 11.32 | 0.85 |
03/22 | 1,141 | 1,158 | 1,141 | 1,145 | +0.66% | 990,800 | 5634億6970万 | -5.61% | 11.13 | 0.83 |
03/18 | 1,121 | 1,144 | 1,111 | 1,138 | +0.11% | 1,170,400 | 5597億7885万 | -7.29% | 11.06 | 0.83 |
03/17 | 1,138 | 1,143 | 1,119 | 1,136 | +2.36% | 996,800 | 5591億6371万 | -8.44% | 11.04 | 0.83 |
03/16 | 1,103 | 1,111 | 1,090 | 1,110 | +1.83% | 1,059,200 | 5462億4574万 | -11.48% | 10.79 | 0.81 |
03/15 | 1,059 | 1,090 | 1,055 | 1,090 | +4.06% | 930,400 | 5364億347万 | -14.11% | 10.59 | 0.79 |