PBR
2022/02/22~2022/07/20
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 |
07/20 | 705 | 708 | 694 | 705 | +1.88% | 353,700 | 767億7450万 | +1.44% | 3.19 | 0.67 |
07/19 | 687 | 700 | 687 | 692 | +2.22% | 377,800 | 753億5880万 | -0.57% | 3.13 | 0.66 |
07/15 | 690 | 695 | 671 | 677 | -1.88% | 301,700 | 737億2530万 | -3.01% | 3.06 | 0.65 |
07/14 | 673 | 692 | 671 | 690 | +1.62% | 249,100 | 751億4100万 | -1.57% | 3.12 | 0.66 |
07/13 | 680 | 683 | 675 | 679 | +0.74% | 194,000 | 739億4310万 | -3.41% | 3.07 | 0.65 |
07/12 | 679 | 683 | 674 | 674 | -1.75% | 264,400 | 733億9860万 | -4.67% | 3.05 | 0.65 |
07/11 | 698 | 699 | 681 | 686 | +1.18% | 550,000 | 747億540万 | -3.38% | 3.1 | 0.66 |
07/08 | 668 | 690 | 667 | 678 | +2.26% | 512,400 | 738億3420万 | -4.78% | 3.07 | 0.65 |
07/07 | 668 | 668 | 652 | 663 | 0% | 276,600 | 722億70万 | -7.27% | 3 | 0.63 |
07/06 | 665 | 666 | 652 | 663 | -1.49% | 339,300 | 722億70万 | -7.92% | 3 | 0.63 |
07/05 | 678 | 680 | 666 | 673 | -0.3% | 313,800 | 732億8970万 | -6.79% | 3.05 | 0.64 |
07/04 | 675 | 677 | 663 | 675 | +1.2% | 249,200 | 735億750万 | -6.51% | 3.05 | 0.65 |
07/01 | 685 | 688 | 660 | 667 | -2.49% | 320,300 | 726億3630万 | -7.62% | 3.02 | 0.64 |
06/30 | 686 | 687 | 678 | 684 | -0.44% | 274,100 | 744億8760万 | -5.26% | 3.1 | 0.65 |
06/29 | 699 | 699 | 684 | 687 | -2.55% | 737,300 | 748億1430万 | -4.72% | 3.11 | 0.66 |
06/28 | 704 | 714 | 700 | 705 | +0.14% | 287,400 | 767億7450万 | -2.22% | 3.19 | 0.67 |
06/27 | 700 | 704 | 690 | 704 | +2.03% | 258,900 | 766億6560万 | -2.36% | 3.19 | 0.67 |
06/24 | 683 | 693 | 676 | 690 | +0.73% | 336,600 | 751億4100万 | -4.3% | 3.12 | 0.66 |
06/23 | 703 | 703 | 676 | 685 | -2.7% | 426,600 | 745億9650万 | -4.86% | 3.1 | 0.66 |
06/22 | 738 | 738 | 704 | 704 | -3.83% | 310,100 | 766億6560万 | -2.22% | 3.19 | 0.67 |
06/21 | 730 | 738 | 719 | 732 | +2.38% | 268,300 | 797億1480万 | +1.81% | 3.31 | 0.7 |
06/20 | 734 | 734 | 705 | 715 | -2.05% | 366,100 | 778億6350万 | -0.28% | 3.24 | 0.68 |
06/17 | 734 | 746 | 725 | 730 | -2.54% | 760,400 | 794億9700万 | +1.96% | 3.3 | 0.7 |
06/16 | 767 | 771 | 748 | 749 | -1.19% | 543,800 | 815億6610万 | +4.76% | 3.39 | 0.72 |
06/15 | 755 | 773 | 755 | 758 | +0.93% | 662,500 | 825億4620万 | +6.61% | 3.43 | 0.73 |
06/14 | 720 | 753 | 716 | 751 | +2.32% | 561,000 | 817億8390万 | +6.22% | 3.4 | 0.72 |
06/13 | 725 | 738 | 724 | 734 | -1.87% | 563,700 | 799億3260万 | +4.26% | 3.32 | 0.7 |
06/10 | 733 | 750 | 732 | 748 | +0.27% | 587,600 | 814億5720万 | +6.1% | 3.39 | 0.72 |
06/09 | 748 | 759 | 744 | 746 | -2.23% | 874,300 | 812億3940万 | +5.97% | 3.38 | 0.71 |
06/08 | 764 | 777 | 757 | 763 | +1.06% | 944,200 | 830億9070万 | +8.23% | 3.45 | 0.73 |
06/07 | 730 | 755 | 724 | 755 | +2.44% | 880,500 | 822億1950万 | +7.24% | 3.42 | 0.72 |
06/06 | 763 | 764 | 732 | 737 | -3.03% | 1,404,300 | 802億5930万 | +4.69% | 3.34 | 0.71 |
06/03 | 804 | 810 | 737 | 760 | -3.68% | 3,287,100 | 827億6400万 | +7.95% | 3.44 | 0.73 |
06/02 | 780 | 797 | 754 | 789 | +10.35% | 3,921,800 | 859億2210万 | +12.23% | 3.57 | 0.76 |
06/01 | 659 | 717 | 657 | 715 | +8.17% | 1,355,100 | 778億6350万 | +1.85% | 3.24 | 0.68 |
05/31 | 675 | 679 | 650 | 661 | -1.34% | 2,589,600 | 719億8290万 | -6.24% | 2.99 | 0.63 |
05/30 | 694 | 695 | 663 | 670 | -1.03% | 1,248,700 | 729億6300万 | -5.5% | 3.03 | 0.64 |
05/27 | 670 | 680 | 662 | 677 | +2.58% | 745,800 | 737億2530万 | -5.31% | 3.06 | 0.65 |
05/26 | 670 | 675 | 658 | 660 | -3.65% | 728,900 | 718億7400万 | -8.33% | 2.99 | 0.63 |
05/25 | 689 | 691 | 680 | 685 | -2% | 404,600 | 745億9650万 | -5.52% | 3.1 | 0.66 |
05/24 | 705 | 719 | 697 | 699 | -0.29% | 801,700 | 761億2110万 | -4.12% | 3.16 | 0.67 |
05/23 | 693 | 701 | 669 | 701 | +2.64% | 615,300 | 763億3890万 | -4.23% | 3.17 | 0.67 |
05/20 | 662 | 683 | 662 | 683 | +1.64% | 427,400 | 743億7870万 | -6.95% | 3.09 | 0.65 |
05/19 | 657 | 672 | 652 | 672 | -2.18% | 516,500 | 731億8080万 | -8.82% | 3.04 | 0.64 |
05/18 | 692 | 692 | 676 | 687 | -0.72% | 456,900 | 748億1430万 | -7.16% | 3.11 | 0.66 |
05/17 | 686 | 701 | 684 | 692 | +0.87% | 328,100 | 753億5880万 | -6.86% | 3.13 | 0.66 |
05/16 | 700 | 707 | 682 | 686 | -0.58% | 438,700 | 747億540万 | -7.92% | 3.1 | 0.66 |
05/13 | 641 | 690 | 638 | 690 | +6.65% | 659,100 | 751億4100万 | -7.88% | 3.12 | 0.66 |
05/12 | 657 | 669 | 645 | 647 | -2.56% | 589,000 | 704億5830万 | -14.08% | 2.93 | 0.62 |
05/11 | 683 | 683 | 643 | 664 | -3.77% | 1,169,000 | 723億960万 | -12.63% | 3.01 | 0.64 |
05/10 | 743 | 745 | 675 | 690 | -7.13% | 1,830,000 | 751億4100万 | -9.92% | 3.12 | 0.66 |
05/09 | 740 | 754 | 739 | 743 | +0.41% | 428,500 | 809億1270万 | -3.63% | 3.36 | 0.71 |
05/06 | 758 | 762 | 735 | 740 | -3.01% | 698,300 | 805億8600万 | -4.52% | 3.35 | 0.71 |
05/02 | 741 | 767 | 741 | 763 | +2.97% | 510,100 | 830億9070万 | -1.93% | 3.45 | 0.73 |
04/28 | 741 | 752 | 722 | 741 | 0% | 589,900 | 806億9490万 | -5.12% | 3.35 | 0.71 |
04/27 | 736 | 749 | 728 | 741 | -0.27% | 723,600 | 806億9490万 | -5.61% | 3.35 | 0.71 |
04/26 | 752 | 758 | 732 | 743 | +0.13% | 508,800 | 809億1270万 | -5.83% | 3.36 | 0.71 |
04/25 | 752 | 757 | 739 | 742 | -2.11% | 422,800 | 808億380万 | -6.43% | 3.36 | 0.71 |
04/22 | 781 | 782 | 757 | 758 | -2.94% | 423,400 | 825億4620万 | -4.89% | 3.43 | 0.73 |
04/21 | 786 | 791 | 771 | 781 | -0.13% | 334,700 | 850億5090万 | -2.38% | 3.53 | 0.75 |
04/20 | 820 | 822 | 779 | 782 | -3.69% | 787,300 | 851億5980万 | -2.37% | 3.54 | 0.75 |
04/19 | 804 | 813 | 793 | 812 | +2.53% | 460,300 | 884億2680万 | +1.25% | 3.67 | 0.78 |
04/18 | 778 | 795 | 776 | 792 | +0.51% | 460,800 | 862億4880万 | -1.25% | 3.58 | 0.76 |
04/15 | 779 | 792 | 777 | 788 | +0.38% | 357,900 | 858億1320万 | -1.99% | 3.57 | 0.75 |
04/14 | 773 | 792 | 770 | 785 | +1.68% | 563,300 | 854億8650万 | -2.61% | 3.55 | 0.75 |
04/13 | 754 | 773 | 754 | 772 | +3.21% | 493,900 | 840億7080万 | -4.34% | 3.49 | 0.74 |
04/12 | 757 | 761 | 740 | 748 | -2.48% | 497,000 | 814億5720万 | -7.54% | 3.39 | 0.72 |
04/11 | 750 | 772 | 750 | 767 | +1.72% | 485,100 | 835億2630万 | -5.89% | 3.47 | 0.73 |
04/08 | 750 | 766 | 746 | 754 | +0.67% | 613,400 | 821億1060万 | -7.94% | 3.41 | 0.72 |
04/07 | 741 | 756 | 738 | 749 | +0.13% | 787,800 | 815億6610万 | -9.32% | 3.39 | 0.72 |
04/06 | 775 | 775 | 747 | 748 | -4.23% | 1,032,400 | 814億5720万 | -9.88% | 3.39 | 0.72 |
04/05 | 807 | 812 | 780 | 781 | -3.1% | 1,278,700 | 850億5090万 | -6.47% | 3.53 | 0.75 |
04/04 | 808 | 815 | 802 | 806 | -0.25% | 506,800 | 877億7340万 | -3.93% | 3.65 | 0.77 |
04/01 | 817 | 818 | 799 | 808 | -2.18% | 845,700 | 879億9120万 | -3.92% | 3.66 | 0.77 |
03/31 | 812 | 843 | 807 | 826 | +1.35% | 909,900 | 899億5140万 | -2.02% | 6.98 | 0.96 |
03/30 | 804 | 823 | 782 | 815 | -1.57% | 1,089,400 | 887億5350万 | -3.32% | 6.88 | 0.94 |
03/29 | 816 | 830 | 813 | 828 | +1.6% | 824,000 | 901億6920万 | -2.01% | 6.99 | 0.96 |
03/28 | 844 | 846 | 813 | 815 | -4.12% | 946,000 | 887億5350万 | -3.66% | 6.88 | 0.94 |
03/25 | 821 | 865 | 811 | 850 | +3.28% | 1,595,400 | 925億6500万 | +0.35% | 7.18 | 0.98 |
03/24 | 830 | 849 | 808 | 823 | -2.14% | 1,155,300 | 896億2470万 | -2.72% | 6.95 | 0.95 |
03/23 | 858 | 863 | 833 | 841 | -1.18% | 903,200 | 915億8490万 | -0.36% | 7.1 | 0.97 |
03/22 | 853 | 855 | 832 | 851 | +0.59% | 877,800 | 926億7390万 | +1.19% | 7.19 | 0.99 |
03/18 | 829 | 848 | 828 | 846 | +2.05% | 1,277,400 | 921億2940万 | +1.56% | 7.15 | 0.98 |
03/17 | 822 | 837 | 812 | 829 | +2.09% | 989,600 | 902億7810万 | +0.48% | 7 | 0.96 |
03/16 | 806 | 817 | 796 | 812 | +1.88% | 1,105,900 | 884億2680万 | -0.37% | 6.86 | 0.94 |
03/15 | 816 | 830 | 793 | 797 | -4.09% | 1,539,000 | 867億9330万 | -0.87% | 6.73 | 0.92 |
03/14 | 842 | 846 | 821 | 831 | -0.36% | 895,800 | 904億9590万 | +4.53% | 7.02 | 0.96 |
03/11 | 830 | 849 | 819 | 834 | -0.83% | 1,155,800 | 908億2260万 | +6.51% | 7.04 | 0.97 |
03/10 | 836 | 851 | 829 | 841 | +3.7% | 1,590,600 | 915億8490万 | +8.94% | 7.1 | 0.97 |
03/09 | 825 | 828 | 783 | 811 | -1.7% | 2,398,700 | 883億1790万 | +6.71% | 6.85 | 0.94 |
03/08 | 864 | 870 | 818 | 825 | -5.93% | 2,744,400 | 898億4250万 | +10.15% | 6.97 | 0.96 |
03/07 | 892 | 903 | 865 | 877 | -1.35% | 1,680,100 | 955億530万 | +19.16% | 7.41 | 1.02 |
03/04 | 924 | 943 | 878 | 889 | -2.2% | 3,474,400 | 968億1210万 | +23.13% | 7.51 | 1.03 |
03/03 | 877 | 918 | 873 | 909 | +5.45% | 2,402,200 | 989億9010万 | +28.57% | 7.68 | 1.05 |
03/02 | 854 | 882 | 848 | 862 | -0.23% | 1,535,700 | 938億7180万 | +24.75% | 7.28 | 1 |
03/01 | 879 | 882 | 853 | 864 | -2.15% | 2,199,000 | 940億8960万 | +27.43% | 7.3 | 1 |
02/28 | 872 | 892 | 856 | 883 | +2.44% | 2,182,100 | 961億5870万 | +32.98% | 7.46 | 1.02 |
02/25 | 870 | 883 | 845 | 862 | +1.53% | 1,993,200 | 938億7180万 | +32.62% | 7.28 | 1 |
02/24 | 804 | 863 | 804 | 849 | +1.8% | 2,903,100 | 924億5610万 | +33.49% | 7.17 | 0.98 |
02/22 | 848 | 868 | 807 | 834 | -3.36% | 2,797,900 | 908億2260万 | +33.65% | 7.04 | 0.97 |