PBR
2022/02/28~2022/07/25
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 |
07/25 | 1,321 | 1,321 | 1,293 | 1,296 | -1.89% | 67,200 | 738億1036万 | +2.94% | 8.28 | 0.57 |
07/22 | 1,298 | 1,336 | 1,298 | 1,321 | +1.69% | 121,300 | 752億3417万 | +5.51% | 8.44 | 0.58 |
07/21 | 1,309 | 1,311 | 1,297 | 1,299 | +0.93% | 163,200 | 739億8122万 | +4.25% | 8.3 | 0.57 |
07/20 | 1,298 | 1,309 | 1,282 | 1,287 | -0.54% | 171,300 | 732億9779万 | +3.87% | 8.22 | 0.56 |
07/19 | 1,294 | 1,294 | 1,277 | 1,294 | +2.05% | 98,500 | 736億9645万 | +4.86% | 8.27 | 0.57 |
07/15 | 1,284 | 1,284 | 1,264 | 1,268 | -0.63% | 69,000 | 722億1569万 | +3.17% | 8.1 | 0.55 |
07/14 | 1,273 | 1,279 | 1,259 | 1,276 | -0.16% | 77,700 | 726億7131万 | +4.08% | 8.15 | 0.56 |
07/13 | 1,291 | 1,293 | 1,278 | 1,278 | -1.08% | 26,600 | 727億8522万 | +4.41% | 8.17 | 0.56 |
07/12 | 1,289 | 1,293 | 1,273 | 1,292 | +0.39% | 74,400 | 735億8255万 | +5.81% | 8.25 | 0.56 |
07/11 | 1,256 | 1,289 | 1,253 | 1,287 | +2.96% | 67,900 | 732億9779万 | +5.84% | 8.22 | 0.56 |
07/08 | 1,243 | 1,273 | 1,243 | 1,250 | +0.89% | 112,700 | 711億9055万 | +3.31% | 7.99 | 0.55 |
07/07 | 1,246 | 1,250 | 1,232 | 1,239 | +0.41% | 89,900 | 705億6407万 | +2.74% | 7.92 | 0.54 |
07/06 | 1,257 | 1,257 | 1,231 | 1,234 | -2.22% | 58,200 | 702億7931万 | +2.58% | 7.88 | 0.54 |
07/05 | 1,280 | 1,280 | 1,257 | 1,262 | -1.02% | 47,200 | 718億7398万 | +5.17% | 8.06 | 0.55 |
07/04 | 1,268 | 1,277 | 1,253 | 1,275 | +0.71% | 69,300 | 726億1436万 | +6.52% | 8.15 | 0.56 |
07/01 | 1,273 | 1,284 | 1,253 | 1,266 | -0.24% | 79,600 | 721億179万 | +6.3% | 8.09 | 0.55 |
06/30 | 1,278 | 1,294 | 1,267 | 1,269 | +0.79% | 200,200 | 722億7264万 | +7.09% | 8.11 | 0.55 |
06/29 | 1,283 | 1,293 | 1,236 | 1,259 | -1.87% | 202,100 | 717億312万 | +6.69% | 8.04 | 0.55 |
06/28 | 1,269 | 1,294 | 1,258 | 1,283 | +0.63% | 135,600 | 730億6998万 | +9.19% | 8.2 | 0.56 |
06/27 | 1,265 | 1,294 | 1,265 | 1,275 | +2.41% | 147,800 | 726億1436万 | +9.07% | 8.15 | 0.56 |
06/24 | 1,250 | 1,285 | 1,244 | 1,245 | +0.32% | 169,800 | 709億579万 | +7.05% | 7.95 | 0.54 |
06/23 | 1,241 | 1,263 | 1,227 | 1,241 | +6.71% | 191,900 | 706億7798万 | +7.17% | 7.93 | 0.54 |
06/22 | 1,168 | 1,170 | 1,157 | 1,163 | +0.26% | 20,200 | 662億3569万 | +0.87% | 7.43 | 0.51 |
06/21 | 1,162 | 1,171 | 1,149 | 1,160 | +1.4% | 69,300 | 660億6483万 | +0.69% | 7.41 | 0.51 |
06/20 | 1,145 | 1,146 | 1,134 | 1,144 | +0.88% | 44,200 | 651億5359万 | -0.61% | 7.31 | 0.5 |
06/17 | 1,133 | 1,150 | 1,121 | 1,134 | -2.07% | 226,200 | 645億8406万 | -1.56% | 7.25 | 0.5 |
06/16 | 1,150 | 1,165 | 1,147 | 1,158 | +1.4% | 58,500 | 659億5092万 | +0.52% | 7.4 | 0.51 |
06/15 | 1,155 | 1,160 | 1,135 | 1,142 | -1.13% | 67,600 | 650億3968万 | -0.61% | 7.3 | 0.5 |
06/14 | 1,152 | 1,165 | 1,145 | 1,155 | -1.62% | 83,100 | 657億8007万 | +0.61% | 7.38 | 0.51 |
06/13 | 1,165 | 1,200 | 1,165 | 1,174 | -1.59% | 104,700 | 668億6216万 | +2.35% | 7.5 | 0.51 |
06/10 | 1,215 | 1,236 | 1,190 | 1,193 | -3.01% | 80,300 | 679億4426万 | +4.1% | 7.62 | 0.52 |
06/09 | 1,223 | 1,233 | 1,207 | 1,230 | +2.07% | 78,500 | 700億5150万 | +7.42% | 7.86 | 0.54 |
06/08 | 1,189 | 1,226 | 1,189 | 1,205 | +3.97% | 142,600 | 686億2769万 | +5.52% | 7.7 | 0.53 |
06/07 | 1,157 | 1,166 | 1,150 | 1,159 | +1.13% | 21,900 | 660億788万 | +1.67% | 7.41 | 0.51 |
06/06 | 1,139 | 1,152 | 1,136 | 1,146 | +0.17% | 59,000 | 652億6749万 | +0.7% | 7.32 | 0.5 |
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 |