PBR
2022/01/05~2022/06/03
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 |
06/03 | 1,154 | 1,156 | 1,139 | 1,144 | -0.61% | 51,700 | 651億5359万 | +0.62% | 7.31 | 0.5 |
06/02 | 1,165 | 1,165 | 1,143 | 1,151 | -2.13% | 29,400 | 655億5226万 | +1.32% | 7.35 | 0.5 |
06/01 | 1,168 | 1,179 | 1,164 | 1,176 | +0.68% | 48,800 | 669億7607万 | +3.7% | 7.51 | 0.51 |
05/31 | 1,148 | 1,170 | 1,143 | 1,168 | +3.36% | 128,700 | 665億2045万 | +3.18% | 7.46 | 0.51 |
05/30 | 1,147 | 1,165 | 1,130 | 1,130 | -0.26% | 164,700 | 643億5625万 | +0.09% | 7.22 | 0.49 |
05/27 | 1,148 | 1,148 | 1,123 | 1,133 | -0.18% | 53,900 | 645億2711万 | +0.53% | 7.24 | 0.5 |
05/26 | 1,134 | 1,143 | 1,131 | 1,135 | +0.44% | 30,200 | 646億4102万 | +0.89% | 7.25 | 0.5 |
05/25 | 1,127 | 1,139 | 1,123 | 1,130 | -0.09% | 86,500 | 643億5625万 | +0.71% | 7.22 | 0.49 |
05/24 | 1,140 | 1,140 | 1,124 | 1,131 | -0.62% | 75,300 | 644億1321万 | +0.89% | 7.23 | 0.49 |
05/23 | 1,140 | 1,158 | 1,137 | 1,138 | +2.15% | 83,500 | 648億1187万 | +1.7% | 7.27 | 0.5 |
05/20 | 1,111 | 1,122 | 1,103 | 1,114 | -0.36% | 37,800 | 634億4502万 | -0.18% | 7.12 | 0.49 |
05/19 | 1,115 | 1,120 | 1,104 | 1,118 | -1.93% | 44,900 | 636億7283万 | +0.36% | 7.14 | 0.49 |
05/18 | 1,140 | 1,156 | 1,135 | 1,140 | +0.26% | 29,800 | 649億2578万 | +2.43% | 7.28 | 0.5 |
05/17 | 1,162 | 1,162 | 1,122 | 1,137 | -2.15% | 41,200 | 647億5492万 | +2.25% | 7.26 | 0.5 |
05/16 | 1,151 | 1,162 | 1,137 | 1,162 | +3.66% | 76,800 | 661億7873万 | +4.59% | 7.42 | 0.51 |
05/13 | 1,084 | 1,127 | 1,084 | 1,121 | +3.22% | 45,100 | 638億4368万 | +0.99% | 7.16 | 0.49 |
05/12 | 1,112 | 1,114 | 1,086 | 1,086 | -2.34% | 47,900 | 618億5035万 | -2.25% | 6.94 | 0.47 |
05/11 | 1,136 | 1,141 | 1,112 | 1,112 | -2.97% | 32,000 | 633億3111万 | -0.18% | 7.1 | 0.49 |
05/10 | 1,147 | 1,149 | 1,133 | 1,146 | -0.69% | 30,800 | 652億6749万 | +2.69% | 7.32 | 0.5 |
05/09 | 1,161 | 1,161 | 1,149 | 1,154 | -0.43% | 25,800 | 657億2311万 | +3.31% | 7.37 | 0.5 |
05/06 | 1,160 | 1,167 | 1,152 | 1,159 | -0.69% | 53,900 | 660億788万 | +3.67% | 7.41 | 0.51 |
05/02 | 1,157 | 1,171 | 1,151 | 1,167 | +1.13% | 47,100 | 664億6349万 | +4.29% | 7.46 | 0.51 |
04/28 | 1,097 | 1,157 | 1,097 | 1,154 | +5.97% | 91,800 | 657億2311万 | +3.04% | 7.37 | 0.5 |
04/27 | 1,116 | 1,116 | 1,085 | 1,089 | -3.2% | 125,200 | 620億2120万 | -2.85% | 6.96 | 0.48 |
04/26 | 1,121 | 1,130 | 1,117 | 1,125 | +0.36% | 34,100 | 640億7149万 | -0.09% | 7.19 | 0.49 |
04/25 | 1,107 | 1,125 | 1,103 | 1,121 | +0.45% | 54,400 | 638億4368万 | -0.62% | 7.16 | 0.49 |
04/22 | 1,103 | 1,124 | 1,103 | 1,116 | 0% | 34,500 | 635億5892万 | -1.24% | 7.13 | 0.49 |
04/21 | 1,096 | 1,118 | 1,094 | 1,116 | +1.82% | 40,800 | 635億5892万 | -1.5% | 7.13 | 0.49 |
04/20 | 1,095 | 1,102 | 1,087 | 1,096 | +1.2% | 23,600 | 624億1987万 | -3.44% | 7 | 0.48 |
04/19 | 1,070 | 1,089 | 1,068 | 1,083 | +1.69% | 31,700 | 616億7949万 | -4.92% | 6.92 | 0.47 |
04/18 | 1,075 | 1,075 | 1,054 | 1,065 | -0.93% | 29,800 | 606億5435万 | -6.74% | 6.8 | 0.47 |
04/15 | 1,086 | 1,086 | 1,070 | 1,075 | -2.09% | 37,500 | 612億2387万 | -6.28% | 6.87 | 0.47 |
04/14 | 1,088 | 1,101 | 1,080 | 1,098 | +1.01% | 45,400 | 625億3378万 | -4.69% | 7.02 | 0.48 |
04/13 | 1,064 | 1,087 | 1,064 | 1,087 | +2.16% | 39,000 | 619億730万 | -5.89% | 6.95 | 0.48 |
04/12 | 1,064 | 1,082 | 1,054 | 1,064 | +0.09% | 60,600 | 605億9739万 | -8.04% | 6.8 | 0.47 |
04/11 | 1,087 | 1,087 | 1,063 | 1,063 | -2.66% | 56,900 | 605億4044万 | -8.36% | 6.79 | 0.46 |
04/08 | 1,100 | 1,103 | 1,077 | 1,092 | -0.91% | 74,000 | 621億9206万 | -6.27% | 6.98 | 0.48 |
04/07 | 1,110 | 1,111 | 1,094 | 1,102 | -1.17% | 65,000 | 627億6159万 | -5.73% | 7.04 | 0.48 |
04/06 | 1,131 | 1,133 | 1,110 | 1,115 | -1.85% | 44,900 | 635億197万 | -4.78% | 7.12 | 0.49 |
04/05 | 1,157 | 1,160 | 1,133 | 1,136 | -1.13% | 31,900 | 646億9797万 | -3.32% | 7.26 | 0.5 |
04/04 | 1,168 | 1,168 | 1,148 | 1,149 | -1.63% | 23,800 | 654億3835万 | -2.38% | 7.34 | 0.5 |
04/01 | 1,150 | 1,169 | 1,141 | 1,168 | +1.13% | 44,600 | 665億2045万 | -0.93% | 7.46 | 0.51 |
03/31 | 1,163 | 1,172 | 1,137 | 1,155 | -1.87% | 143,700 | 657億8007万 | -2.04% | 7.67 | 0.55 |
03/30 | 1,193 | 1,193 | 1,163 | 1,177 | -0.84% | 69,800 | 670億3302万 | -0.17% | 7.81 | 0.56 |
03/29 | 1,191 | 1,191 | 1,171 | 1,187 | +0.85% | 62,700 | 676億254万 | +0.76% | 7.88 | 0.57 |
03/28 | 1,180 | 1,182 | 1,171 | 1,177 | -0.51% | 36,100 | 670億3302万 | -0.08% | 7.81 | 0.56 |
03/25 | 1,195 | 1,201 | 1,178 | 1,183 | -0.34% | 52,200 | 673億7473万 | +0.42% | 7.85 | 0.57 |
03/24 | 1,191 | 1,191 | 1,174 | 1,187 | -1.25% | 39,000 | 676億254万 | +0.68% | 7.88 | 0.57 |
03/23 | 1,188 | 1,202 | 1,178 | 1,202 | +2.3% | 42,400 | 684億5683万 | +1.95% | 7.98 | 0.57 |
03/22 | 1,194 | 1,194 | 1,173 | 1,175 | -0.84% | 39,200 | 669億1911万 | -0.34% | 7.8 | 0.56 |
03/18 | 1,176 | 1,186 | 1,167 | 1,185 | +0.51% | 86,700 | 674億8864万 | +0.34% | 7.87 | 0.57 |
03/17 | 1,203 | 1,203 | 1,163 | 1,179 | 0% | 79,700 | 671億4692万 | -0.17% | 7.83 | 0.56 |
03/16 | 1,195 | 1,195 | 1,175 | 1,179 | -0.76% | 55,000 | 671億4692万 | -0.17% | 7.83 | 0.56 |
03/15 | 1,170 | 1,195 | 1,159 | 1,188 | +1.8% | 57,200 | 676億5950万 | +0.59% | 7.89 | 0.57 |
03/14 | 1,184 | 1,194 | 1,162 | 1,167 | -0.6% | 60,300 | 664億6349万 | -1.1% | 7.75 | 0.56 |
03/11 | 1,186 | 1,193 | 1,161 | 1,174 | -3.45% | 105,700 | 668億6216万 | -0.59% | 7.79 | 0.56 |
03/10 | 1,198 | 1,216 | 1,191 | 1,216 | +4.92% | 110,500 | 692億5416万 | +2.96% | 8.07 | 0.58 |
03/09 | 1,156 | 1,171 | 1,150 | 1,159 | +1.22% | 69,800 | 660億788万 | -1.61% | 7.7 | 0.55 |
03/08 | 1,129 | 1,159 | 1,128 | 1,145 | -0.09% | 82,100 | 652億1054万 | -2.88% | 7.6 | 0.55 |
03/07 | 1,156 | 1,162 | 1,125 | 1,146 | -2.05% | 88,000 | 652億6749万 | -2.8% | 7.61 | 0.55 |
03/04 | 1,188 | 1,200 | 1,169 | 1,170 | -1.85% | 41,400 | 666億3435万 | -0.68% | 7.77 | 0.56 |
03/03 | 1,186 | 1,208 | 1,186 | 1,192 | +1.36% | 78,200 | 678億8731万 | +1.27% | 7.91 | 0.57 |
03/02 | 1,176 | 1,189 | 1,165 | 1,176 | -2% | 76,900 | 669億7607万 | +0.09% | 7.81 | 0.56 |
03/01 | 1,196 | 1,206 | 1,179 | 1,200 | +0.25% | 95,100 | 683億4293万 | +2.13% | 7.97 | 0.57 |
02/28 | 1,191 | 1,198 | 1,173 | 1,197 | +1.01% | 88,100 | 681億7207万 | +1.96% | 7.95 | 0.57 |
02/25 | 1,174 | 1,185 | 1,169 | 1,185 | +1.54% | 40,600 | 674億8864万 | +1.11% | 7.87 | 0.57 |
02/24 | 1,152 | 1,170 | 1,150 | 1,167 | +1.04% | 47,200 | 664億6349万 | -0.17% | 7.75 | 0.56 |
02/22 | 1,153 | 1,165 | 1,150 | 1,155 | -0.69% | 51,500 | 657億8007万 | -1.28% | 7.67 | 0.55 |
02/21 | 1,166 | 1,170 | 1,151 | 1,163 | -1.44% | 69,300 | 662億3569万 | -0.68% | 7.72 | 0.56 |
02/18 | 1,166 | 1,192 | 1,165 | 1,180 | -0.17% | 52,700 | 672億388万 | +0.68% | 7.83 | 0.56 |
02/17 | 1,199 | 1,203 | 1,177 | 1,182 | -1.91% | 52,100 | 673億1778万 | +0.77% | 7.85 | 0.57 |
02/16 | 1,208 | 1,214 | 1,194 | 1,205 | +1.18% | 50,800 | 686億2769万 | +2.64% | 8 | 0.58 |
02/15 | 1,200 | 1,207 | 1,178 | 1,191 | -1.33% | 89,800 | 678億3035万 | +1.45% | 7.91 | 0.57 |
02/14 | 1,202 | 1,221 | 1,191 | 1,207 | -0.58% | 77,100 | 687億4159万 | +2.72% | 8.01 | 0.58 |
02/10 | 1,251 | 1,272 | 1,200 | 1,214 | +1.85% | 149,100 | 691億4026万 | +3.32% | 8.06 | 0.58 |
02/09 | 1,180 | 1,198 | 1,168 | 1,192 | +1.19% | 51,400 | 678億8731万 | +1.36% | 7.91 | 0.57 |
02/08 | 1,174 | 1,188 | 1,174 | 1,178 | +0.6% | 27,500 | 670億8997万 | 0% | 7.82 | 0.56 |
02/07 | 1,178 | 1,178 | 1,160 | 1,171 | -0.76% | 29,200 | 666億9130万 | -0.76% | 7.77 | 0.56 |
02/04 | 1,168 | 1,185 | 1,168 | 1,180 | +0.77% | 24,900 | 672億388万 | -0.34% | 7.83 | 0.56 |
02/03 | 1,172 | 1,180 | 1,168 | 1,171 | -0.09% | 33,100 | 666億9130万 | -1.26% | 7.77 | 0.56 |
02/02 | 1,156 | 1,186 | 1,152 | 1,172 | +1.82% | 55,700 | 667億4826万 | -1.26% | 7.78 | 0.56 |
02/01 | 1,162 | 1,179 | 1,149 | 1,151 | -1.96% | 28,000 | 655億5226万 | -3.11% | 7.64 | 0.55 |
01/31 | 1,158 | 1,176 | 1,150 | 1,174 | +2% | 56,100 | 668億6216万 | -1.26% | 7.79 | 0.56 |
01/28 | 1,153 | 1,157 | 1,134 | 1,151 | +2.49% | 64,300 | 655億5226万 | -3.2% | 7.64 | 0.55 |
01/27 | 1,156 | 1,158 | 1,112 | 1,123 | -2.01% | 57,100 | 639億5759万 | -5.71% | 7.46 | 0.54 |
01/26 | 1,153 | 1,161 | 1,133 | 1,146 | -0.61% | 19,800 | 652億6749万 | -3.86% | 7.61 | 0.55 |
01/25 | 1,166 | 1,166 | 1,144 | 1,153 | -1.87% | 34,900 | 656億6616万 | -3.51% | 7.66 | 0.55 |
01/24 | 1,149 | 1,175 | 1,145 | 1,175 | +1.64% | 26,100 | 669億1911万 | -1.76% | 7.8 | 0.56 |
01/21 | 1,153 | 1,161 | 1,132 | 1,156 | +0.87% | 45,200 | 658億3702万 | -3.34% | 7.68 | 0.55 |
01/20 | 1,143 | 1,161 | 1,133 | 1,146 | +1.15% | 73,400 | 652億6749万 | -4.26% | 7.61 | 0.55 |
01/19 | 1,177 | 1,179 | 1,133 | 1,133 | -3.74% | 90,000 | 645億2711万 | -5.35% | 7.52 | 0.54 |
01/18 | 1,201 | 1,201 | 1,175 | 1,177 | -1.34% | 24,700 | 670億3302万 | -1.75% | 7.81 | 0.56 |
01/17 | 1,187 | 1,206 | 1,187 | 1,193 | +0.68% | 20,200 | 679億4426万 | -0.42% | 7.92 | 0.57 |
01/14 | 1,209 | 1,209 | 1,171 | 1,185 | -0.42% | 42,700 | 674億8864万 | -0.92% | 7.87 | 0.57 |
01/13 | 1,211 | 1,211 | 1,178 | 1,190 | -1.9% | 54,800 | 677億7340万 | -0.5% | 7.9 | 0.57 |
01/12 | 1,202 | 1,225 | 1,202 | 1,213 | +1.34% | 21,300 | 690億8331万 | +1.68% | 8.05 | 0.58 |
01/11 | 1,220 | 1,220 | 1,184 | 1,197 | -1.64% | 34,400 | 681億7207万 | +0.59% | 7.95 | 0.57 |
01/07 | 1,210 | 1,226 | 1,209 | 1,217 | +1% | 45,600 | 693億1112万 | +2.61% | 8.08 | 0.58 |
01/06 | 1,240 | 1,246 | 1,200 | 1,205 | -3.75% | 56,200 | 686億2769万 | +1.95% | 8 | 0.58 |
01/05 | 1,243 | 1,260 | 1,233 | 1,252 | +1.29% | 40,600 | 713億445万 | +6.37% | 8.31 | 0.6 |