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 | 1,162 | 1,169 | 1,138 | 1,142 | -1.72% | 38,700 | 405億1176万 | +1.15% | 8.03 | 0.71 |
07/22 | 1,185 | 1,187 | 1,158 | 1,162 | -1.69% | 52,800 | 412億2125万 | +3.01% | 8.17 | 0.72 |
07/21 | 1,193 | 1,209 | 1,176 | 1,182 | -1.09% | 35,800 | 419億3074万 | +4.97% | 8.32 | 0.73 |
07/20 | 1,178 | 1,195 | 1,170 | 1,195 | +3.37% | 29,500 | 423億9190万 | +6.51% | 8.41 | 0.74 |
07/19 | 1,140 | 1,156 | 1,133 | 1,156 | +1.85% | 15,900 | 410億840万 | +3.4% | 8.13 | 0.71 |
07/15 | 1,133 | 1,142 | 1,121 | 1,135 | +0.18% | 15,200 | 402億6344万 | +1.7% | 7.99 | 0.7 |
07/14 | 1,134 | 1,138 | 1,125 | 1,133 | -0.18% | 18,700 | 401億9249万 | +1.52% | 7.97 | 0.7 |
07/13 | 1,135 | 1,139 | 1,124 | 1,135 | 0% | 22,400 | 402億6344万 | +1.7% | 7.99 | 0.7 |
07/12 | 1,159 | 1,159 | 1,120 | 1,135 | -2.07% | 19,000 | 402億6344万 | +1.61% | 7.99 | 0.7 |
07/11 | 1,124 | 1,166 | 1,122 | 1,159 | +4.32% | 40,000 | 411億1482万 | +3.67% | 8.15 | 0.72 |
07/08 | 1,116 | 1,141 | 1,106 | 1,111 | -0.45% | 41,300 | 394億1205万 | -0.54% | 7.82 | 0.69 |
07/07 | 1,102 | 1,121 | 1,099 | 1,116 | +1.27% | 18,900 | 395億8943万 | -0.27% | 7.85 | 0.69 |
07/06 | 1,095 | 1,111 | 1,089 | 1,102 | -0.18% | 19,800 | 390億9278万 | -1.69% | 7.75 | 0.68 |
07/05 | 1,120 | 1,121 | 1,099 | 1,104 | -1.43% | 18,200 | 391億6373万 | -1.78% | 7.77 | 0.68 |
07/04 | 1,120 | 1,125 | 1,112 | 1,120 | +0.36% | 27,000 | 397億3132万 | -0.62% | 7.88 | 0.69 |
07/01 | 1,140 | 1,140 | 1,103 | 1,116 | -1.24% | 36,900 | 395億8943万 | -1.15% | 7.85 | 0.69 |
06/30 | 1,130 | 1,140 | 1,113 | 1,130 | -0.7% | 32,800 | 400億8607万 | 0% | 7.95 | 0.7 |
06/29 | 1,120 | 1,138 | 1,116 | 1,138 | +1.43% | 75,900 | 403億6986万 | +0.71% | 8.01 | 0.7 |
06/28 | 1,128 | 1,132 | 1,114 | 1,122 | -0.36% | 17,100 | 398億227万 | -0.8% | 7.89 | 0.69 |
06/27 | 1,116 | 1,126 | 1,104 | 1,126 | +2.36% | 11,200 | 399億4417万 | -0.62% | 7.92 | 0.7 |
06/24 | 1,108 | 1,110 | 1,100 | 1,100 | -0.72% | 10,500 | 390億2184万 | -3.17% | 7.74 | 0.68 |
06/23 | 1,100 | 1,113 | 1,100 | 1,108 | +0.45% | 13,700 | 393億563万 | -2.72% | 7.8 | 0.68 |
06/22 | 1,110 | 1,110 | 1,098 | 1,103 | -0.63% | 5,400 | 391億2826万 | -3.16% | 7.76 | 0.68 |
06/21 | 1,095 | 1,129 | 1,095 | 1,110 | +1.37% | 31,000 | 393億7658万 | -2.63% | 7.81 | 0.69 |
06/20 | 1,109 | 1,109 | 1,084 | 1,095 | -0.73% | 12,600 | 388億4446万 | -4.03% | 7.7 | 0.68 |
06/17 | 1,095 | 1,112 | 1,090 | 1,103 | -1.08% | 15,800 | 391億2826万 | -3.33% | 7.76 | 0.68 |
06/16 | 1,093 | 1,116 | 1,093 | 1,115 | +2.11% | 29,600 | 395億5395万 | -2.19% | 7.84 | 0.69 |
06/15 | 1,085 | 1,104 | 1,082 | 1,092 | +0.65% | 29,100 | 387億3804万 | -4.04% | 7.68 | 0.67 |
06/14 | 1,087 | 1,102 | 1,085 | 1,085 | -2.16% | 41,900 | 384億8972万 | -4.49% | 7.63 | 0.67 |
06/13 | 1,110 | 1,129 | 1,089 | 1,109 | -1.33% | 25,900 | 393億4110万 | -2.29% | 7.8 | 0.68 |
06/10 | 1,151 | 1,151 | 1,123 | 1,124 | -2.26% | 22,700 | 398億7322万 | -0.88% | 7.91 | 0.69 |
06/09 | 1,158 | 1,161 | 1,143 | 1,150 | -1.2% | 21,400 | 407億9556万 | +1.5% | 8.09 | 0.71 |
06/08 | 1,152 | 1,169 | 1,145 | 1,164 | +1.31% | 29,900 | 412億9220万 | +3.1% | 8.19 | 0.72 |
06/07 | 1,137 | 1,177 | 1,135 | 1,149 | +1.06% | 34,100 | 407億6008万 | +2.04% | 8.08 | 0.71 |
06/06 | 1,140 | 1,147 | 1,128 | 1,137 | -0.7% | 24,600 | 403億3439万 | +1.34% | 8 | 0.7 |
06/03 | 1,177 | 1,177 | 1,144 | 1,145 | -2.72% | 38,600 | 406億1818万 | +2.42% | 8.06 | 0.71 |
06/02 | 1,187 | 1,188 | 1,167 | 1,177 | -0.84% | 21,200 | 417億5336万 | +5.75% | 8.28 | 0.73 |
06/01 | 1,164 | 1,187 | 1,164 | 1,187 | +1.98% | 25,600 | 421億811万 | +7.23% | 8.35 | 0.73 |
05/31 | 1,148 | 1,191 | 1,148 | 1,164 | -1.1% | 34,200 | 412億9220万 | +5.72% | 8.19 | 0.72 |
05/30 | 1,127 | 1,177 | 1,123 | 1,177 | +3.25% | 74,600 | 417億5336万 | +7.39% | 8.28 | 0.73 |
05/27 | 1,144 | 1,151 | 1,127 | 1,140 | -0.09% | 30,000 | 404億4081万 | +4.68% | 8.02 | 0.7 |
05/26 | 1,145 | 1,168 | 1,137 | 1,141 | -0.7% | 35,600 | 404億7629万 | +5.16% | 8.03 | 0.7 |
05/25 | 1,173 | 1,179 | 1,147 | 1,149 | -1.2% | 26,000 | 407億6008万 | +6.29% | 8.08 | 0.71 |
05/24 | 1,216 | 1,216 | 1,158 | 1,163 | -4.36% | 42,000 | 412億5672万 | +8.09% | 8.18 | 0.72 |
05/23 | 1,191 | 1,219 | 1,179 | 1,216 | +3.49% | 95,900 | 431億3687万 | +13.54% | 8.55 | 0.75 |
05/20 | 1,119 | 1,175 | 1,115 | 1,175 | +5.76% | 88,400 | 416億8242万 | +10.64% | 8.27 | 0.73 |
05/19 | 1,094 | 1,111 | 1,094 | 1,111 | -0.8% | 20,400 | 394億1205万 | +5.21% | 7.82 | 0.69 |
05/18 | 1,128 | 1,128 | 1,108 | 1,120 | -0.71% | 27,200 | 397億3132万 | +6.36% | 7.88 | 0.69 |
05/17 | 1,100 | 1,138 | 1,096 | 1,128 | +2.55% | 54,400 | 400億1512万 | +7.53% | 7.94 | 0.7 |
05/16 | 1,094 | 1,105 | 1,089 | 1,100 | +1.48% | 22,900 | 390億2184万 | +5.16% | 7.74 | 0.68 |
05/13 | 1,061 | 1,084 | 1,056 | 1,084 | +2.36% | 27,000 | 384億5424万 | +3.93% | 7.63 | 0.67 |
05/12 | 1,050 | 1,074 | 1,045 | 1,059 | +0.47% | 26,000 | 375億6738万 | +1.73% | 7.45 | 0.65 |
05/11 | 1,053 | 1,070 | 1,042 | 1,054 | -0.75% | 33,300 | 373億9001万 | +1.25% | 7.42 | 0.65 |
05/10 | 1,080 | 1,087 | 1,056 | 1,062 | -1.76% | 25,300 | 376億7381万 | +1.92% | 7.47 | 0.66 |
05/09 | 1,078 | 1,096 | 1,073 | 1,081 | 0% | 32,300 | 383億4782万 | +3.64% | 7.61 | 0.67 |
05/06 | 1,076 | 1,081 | 1,064 | 1,081 | +0.84% | 56,600 | 383億4782万 | +3.44% | 7.61 | 0.67 |
05/02 | 1,050 | 1,082 | 1,040 | 1,072 | -0.09% | 53,300 | 380億2855万 | +2.58% | 7.54 | 0.66 |
04/28 | 1,059 | 1,074 | 1,047 | 1,073 | +1.9% | 39,200 | 380億6403万 | +2.48% | 7.55 | 0.66 |
04/27 | 1,031 | 1,054 | 1,013 | 1,053 | +2.03% | 76,200 | 373億5454万 | +0.38% | 7.41 | 0.65 |
04/26 | 1,014 | 1,045 | 1,014 | 1,032 | +1.38% | 71,500 | 366億958万 | -1.81% | 7.26 | 0.64 |
04/25 | 1,023 | 1,029 | 1,010 | 1,018 | -2.02% | 46,100 | 361億1293万 | -3.32% | 7.16 | 0.63 |
04/22 | 1,040 | 1,047 | 1,027 | 1,039 | -0.29% | 58,100 | 368億5790万 | -1.42% | 7.31 | 0.64 |
04/21 | 1,023 | 1,050 | 1,023 | 1,042 | +1.86% | 52,600 | 369億6432万 | -1.33% | 7.33 | 0.64 |
04/20 | 1,026 | 1,032 | 1,017 | 1,023 | +0.29% | 38,000 | 362億9031万 | -3.13% | 7.2 | 0.63 |
04/19 | 1,024 | 1,034 | 1,018 | 1,020 | -0.39% | 42,200 | 361億8388万 | -3.59% | 7.18 | 0.63 |
04/18 | 1,040 | 1,045 | 1,017 | 1,024 | -2.01% | 15,600 | 363億2578万 | -3.4% | 7.2 | 0.63 |
04/15 | 1,031 | 1,047 | 1,027 | 1,045 | +1.26% | 17,100 | 370億7074万 | -1.69% | 7.35 | 0.65 |
04/14 | 1,018 | 1,045 | 1,018 | 1,032 | +1.18% | 26,300 | 366億958万 | -3.1% | 7.26 | 0.64 |
04/13 | 1,005 | 1,020 | 1,004 | 1,020 | +0.59% | 20,300 | 361億8388万 | -4.14% | 7.18 | 0.63 |
04/12 | 1,017 | 1,025 | 1,009 | 1,014 | -0.98% | 25,800 | 359億7104万 | -4.79% | 7.13 | 0.63 |
04/11 | 1,027 | 1,027 | 1,013 | 1,024 | -0.29% | 28,900 | 363億2578万 | -4.03% | 7.2 | 0.63 |
04/08 | 1,018 | 1,029 | 1,011 | 1,027 | 0% | 42,200 | 364億3220万 | -3.93% | 7.23 | 0.63 |
04/07 | 1,031 | 1,034 | 1,018 | 1,027 | -1.82% | 32,300 | 364億3220万 | -4.2% | 7.23 | 0.63 |
04/06 | 1,039 | 1,058 | 1,030 | 1,046 | +1.06% | 34,800 | 371億622万 | -2.52% | 7.36 | 0.65 |
04/05 | 1,036 | 1,039 | 1,019 | 1,035 | +0.19% | 33,200 | 367億1600万 | -3.72% | 7.28 | 0.64 |
04/04 | 1,051 | 1,051 | 1,030 | 1,033 | -1.9% | 20,400 | 366億4505万 | -4.09% | 7.27 | 0.64 |
04/01 | 1,060 | 1,060 | 1,045 | 1,053 | -1.96% | 21,800 | 373億5454万 | -2.41% | 7.41 | 0.65 |
03/31 | 1,076 | 1,085 | 1,060 | 1,074 | -1.65% | 34,200 | 380億9950万 | -0.46% | 10.57 | 0.72 |
03/30 | 1,108 | 1,121 | 1,068 | 1,092 | -3.28% | 102,000 | 387億3804万 | +1.2% | 10.74 | 0.73 |
03/29 | 1,098 | 1,129 | 1,087 | 1,129 | +3.67% | 142,500 | 400億5059万 | +4.83% | 11.11 | 0.75 |
03/28 | 1,118 | 1,118 | 1,082 | 1,089 | -2.42% | 149,300 | 386億3162万 | +1.4% | 10.71 | 0.73 |
03/25 | 1,113 | 1,124 | 1,105 | 1,116 | +0.54% | 70,300 | 395億8943万 | +4.01% | 10.98 | 0.74 |
03/24 | 1,094 | 1,115 | 1,081 | 1,110 | +0.18% | 54,000 | 393億7658万 | +3.54% | 10.92 | 0.74 |
03/23 | 1,094 | 1,126 | 1,094 | 1,108 | +2.21% | 62,400 | 393億563万 | +3.65% | 10.9 | 0.74 |
03/22 | 1,067 | 1,105 | 1,063 | 1,084 | +2.94% | 119,100 | 384億5424万 | +1.78% | 10.67 | 0.72 |
03/18 | 1,078 | 1,078 | 1,053 | 1,053 | -2.32% | 160,200 | 373億5454万 | -1.03% | 10.36 | 0.7 |
03/17 | 1,070 | 1,078 | 1,048 | 1,078 | +2.18% | 58,700 | 382億4140万 | +1.32% | 10.61 | 0.72 |
03/16 | 1,085 | 1,085 | 1,040 | 1,055 | -1.49% | 41,200 | 374億2549万 | -0.75% | 10.38 | 0.7 |
03/15 | 1,063 | 1,076 | 1,049 | 1,071 | +0.75% | 32,800 | 379億9308万 | +0.94% | 10.54 | 0.71 |
03/14 | 1,093 | 1,097 | 1,063 | 1,063 | -2.74% | 61,300 | 377億928万 | +0.38% | 10.46 | 0.71 |
03/11 | 1,087 | 1,095 | 1,079 | 1,093 | +0.37% | 142,200 | 387億7351万 | +3.5% | 10.75 | 0.73 |
03/10 | 1,064 | 1,089 | 1,060 | 1,089 | +5.83% | 74,700 | 386億3162万 | +3.42% | 10.71 | 0.73 |
03/09 | 1,039 | 1,058 | 1,020 | 1,029 | -0.68% | 58,400 | 365億315万 | -1.81% | 10.12 | 0.69 |
03/08 | 1,066 | 1,067 | 1,027 | 1,036 | -2.91% | 45,800 | 367億5147万 | -0.96% | 10.19 | 0.69 |
03/07 | 1,079 | 1,080 | 1,063 | 1,067 | -1.2% | 43,200 | 378億5118万 | +2.2% | 10.5 | 0.71 |
03/04 | 1,081 | 1,098 | 1,074 | 1,080 | 0% | 103,600 | 383億1235万 | +3.75% | 10.63 | 0.72 |
03/03 | 1,081 | 1,096 | 1,068 | 1,080 | +1.79% | 34,300 | 383億1235万 | +4.15% | 10.63 | 0.72 |
03/02 | 1,088 | 1,096 | 1,061 | 1,061 | -2.57% | 51,700 | 376億3833万 | +2.61% | 10.44 | 0.71 |
03/01 | 1,103 | 1,104 | 1,084 | 1,089 | +0.46% | 30,100 | 386億3162万 | +5.52% | 10.71 | 0.73 |
02/28 | 1,093 | 1,093 | 1,076 | 1,084 | +0.37% | 35,300 | 384億5424万 | +5.34% | 10.67 | 0.72 |