PBR
2021/10/25~2022/03/23
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 | 7/1, 株式分割 1→3 |
2022 |
03/23 | 926 | 963 | 926 | 963 | +4.6% | 36,900 | 414億6622万 | +1.37% | 6.08 | 0.58 |
03/22 | 922 | 944 | 918 | 921 | -0.93% | 39,900 | 396億4337万 | -3.19% | 5.81 | 0.55 |
03/18 | 921 | 931 | 917 | 929 | -0.71% | 21,600 | 400億1655万 | -2.59% | 5.87 | 0.56 |
03/17 | 926 | 936 | 911 | 936 | +1.63% | 46,800 | 403億361万 | -2.3% | 5.91 | 0.56 |
03/16 | 921 | 930 | 917 | 921 | -1.74% | 24,000 | 396億5772万 | -4.36% | 5.82 | 0.55 |
03/15 | 917 | 937 | 917 | 937 | +1.19% | 19,200 | 403億6102万 | -3.17% | 5.92 | 0.56 |
03/14 | 936 | 936 | 918 | 926 | -0.14% | 7,200 | 398億8737万 | -4.8% | 5.85 | 0.56 |
03/11 | 926 | 949 | 918 | 928 | -0.54% | 35,100 | 399億4478万 | -4.95% | 5.86 | 0.56 |
03/10 | 943 | 949 | 908 | 933 | +2.91% | 55,500 | 401億6008万 | -4.83% | 5.89 | 0.56 |
03/09 | 933 | 937 | 906 | 906 | -2.89% | 64,500 | 390億2618万 | -7.71% | 5.72 | 0.55 |
03/08 | 933 | 954 | 925 | 933 | -0.46% | 65,700 | 401億8879万 | -5.15% | 5.89 | 0.56 |
03/07 | 948 | 949 | 929 | 938 | -1.3% | 50,400 | 403億7538万 | -4.71% | 5.92 | 0.56 |
03/04 | 960 | 968 | 950 | 950 | -1.08% | 26,400 | 409億644万 | -3.26% | 6 | 0.57 |
03/03 | 970 | 979 | 955 | 960 | -1% | 33,300 | 413億5139万 | -2.21% | 6.06 | 0.58 |
03/02 | 981 | 1,003 | 970 | 970 | -2.61% | 27,900 | 417億6763万 | -1.32% | 6.13 | 0.58 |
03/01 | 984 | 1,003 | 982 | 996 | +0.23% | 23,700 | 428億8718万 | +1.22% | 6.29 | 0.6 |
02/28 | 1,022 | 1,022 | 989 | 994 | -1.45% | 38,700 | 427億8671万 | +0.98% | 6.27 | 0.6 |
02/25 | 984 | 1,012 | 984 | 1,008 | +2.51% | 56,100 | 434億1824万 | +2.58% | 6.37 | 0.61 |
02/24 | 958 | 984 | 954 | 984 | +1.72% | 47,400 | 423億5611万 | +0.17% | 6.21 | 0.59 |
02/22 | 938 | 974 | 929 | 967 | +3.06% | 18,000 | 416億3845万 | -1.33% | 6.11 | 0.58 |
02/21 | 948 | 952 | 935 | 938 | -1.26% | 34,200 | 404億408万 | -4.25% | 5.93 | 0.56 |
02/18 | 946 | 978 | 946 | 950 | -1.32% | 32,100 | 409億2080万 | -3.22% | 6 | 0.57 |
02/17 | 961 | 973 | 950 | 963 | -0.31% | 30,000 | 414億6622万 | -2.13% | 6.08 | 0.58 |
02/16 | 941 | 976 | 941 | 966 | +2.84% | 46,200 | 415億9539万 | -2.13% | 6.1 | 0.58 |
02/15 | 860 | 944 | 860 | 939 | -3.59% | 101,400 | 404億4714万 | -5.12% | 5.93 | 0.57 |
02/14 | 980 | 996 | 970 | 974 | -2.57% | 24,900 | 419億5422万 | -1.88% | 6.15 | 0.59 |
02/10 | 1,048 | 1,048 | 993 | 1,000 | -4% | 45,000 | 430億5942万 | +0.5% | 6.31 | 0.6 |
02/09 | 1,043 | 1,050 | 1,015 | 1,042 | -1.26% | 35,400 | 448億5356万 | +4.48% | 6.58 | 0.63 |
02/08 | 1,037 | 1,063 | 1,032 | 1,055 | +1.12% | 23,100 | 454億2768万 | +5.71% | 6.66 | 0.63 |
02/07 | 1,047 | 1,052 | 1,032 | 1,043 | -0.63% | 26,700 | 449億2532万 | +4.54% | 6.59 | 0.63 |
02/04 | 1,003 | 1,055 | 1,002 | 1,050 | +2.94% | 30,000 | 452億1239万 | +5.11% | 6.63 | 0.63 |
02/03 | 1,012 | 1,030 | 1,008 | 1,020 | -1.13% | 17,400 | 439億2060万 | +1.9% | 6.44 | 0.61 |
02/02 | 980 | 1,032 | 978 | 1,032 | +6.58% | 26,700 | 444億2296万 | +2.76% | 6.51 | 0.62 |
02/01 | 956 | 991 | 956 | 968 | +0.55% | 28,500 | 416億8151万 | -3.87% | 6.11 | 0.58 |
01/31 | 926 | 963 | 919 | 963 | +4% | 17,700 | 414億5186万 | -4.87% | 6.08 | 0.58 |
01/28 | 920 | 933 | 912 | 926 | +3.16% | 30,300 | 398億5866万 | -8.98% | 5.85 | 0.56 |
01/27 | 956 | 961 | 889 | 897 | -6.2% | 36,300 | 386億3865万 | -12.11% | 5.67 | 0.54 |
01/26 | 967 | 983 | 957 | 957 | -1.03% | 21,300 | 411億9351万 | -6.85% | 6.04 | 0.58 |
01/25 | 990 | 990 | 956 | 967 | -2.46% | 21,600 | 416億2410万 | -6.24% | 6.1 | 0.58 |
01/24 | 1,000 | 1,000 | 980 | 991 | -0.9% | 16,800 | 426億7188万 | -4.25% | 6.26 | 0.6 |
01/21 | 971 | 1,000 | 965 | 1,000 | +1.39% | 28,200 | 430億5942万 | -3.57% | 6.31 | 0.6 |
01/20 | 971 | 997 | 968 | 986 | +2.64% | 30,300 | 424億7094万 | -4.98% | 6.23 | 0.59 |
01/19 | 952 | 968 | 947 | 961 | +0.98% | 44,700 | 413億8010万 | -7.6% | 6.07 | 0.58 |
01/18 | 972 | 975 | 950 | 952 | -1.55% | 25,800 | 409億7821万 | -8.84% | 6.01 | 0.57 |
01/17 | 993 | 998 | 965 | 967 | -2.55% | 25,200 | 416億2410万 | -7.94% | 6.1 | 0.58 |
01/14 | 991 | 995 | 967 | 992 | +0.07% | 42,300 | 427億1494万 | -5.97% | 6.26 | 0.6 |
01/13 | 1,027 | 1,028 | 991 | 991 | -4.83% | 45,900 | 426億8623万 | -6.48% | 6.26 | 0.6 |
01/12 | 1,022 | 1,042 | 1,013 | 1,042 | +0.81% | 33,300 | 448億5356万 | -2.1% | 6.58 | 0.63 |
01/11 | 1,027 | 1,033 | 1,008 | 1,033 | +1.31% | 25,500 | 444億9473万 | -2.88% | 6.53 | 0.62 |
01/07 | 1,033 | 1,042 | 1,020 | 1,020 | -1.13% | 50,400 | 439億2060万 | -4.05% | 6.44 | 0.61 |
01/06 | 1,040 | 1,052 | 1,027 | 1,032 | -1.43% | 45,300 | 444億2296万 | -3.04% | 6.51 | 0.62 |
01/05 | 1,063 | 1,068 | 1,040 | 1,047 | -0.63% | 20,400 | 450億6885万 | -1.81% | 6.61 | 0.63 |
01/04 | 1,060 | 1,070 | 1,038 | 1,053 | -0.63% | 36,300 | 453億5592万 | -1.37% | 6.65 | 0.63 |
2021 |
12/30 | 1,078 | 1,090 | 1,055 | 1,060 | -1.85% | 24,600 | 456億4298万 | -0.93% | 9.08 | 0.77 |
12/29 | 1,075 | 1,103 | 1,065 | 1,080 | -1.37% | 137,700 | 465億417万 | +0.75% | 9.25 | 0.78 |
12/28 | 1,083 | 1,107 | 1,080 | 1,095 | +0.15% | 243,600 | 471億5006万 | +1.96% | 9.38 | 0.79 |
12/27 | 1,100 | 1,122 | 1,083 | 1,093 | -1.2% | 81,300 | 470億7829万 | +1.52% | 9.36 | 0.79 |
12/24 | 1,095 | 1,113 | 1,087 | 1,107 | +2% | 124,800 | 476億5242万 | +2.47% | 9.48 | 0.8 |
12/23 | 1,098 | 1,100 | 1,075 | 1,085 | -0.46% | 92,100 | 467億1947万 | 0% | 9.29 | 0.79 |
12/22 | 1,058 | 1,092 | 1,055 | 1,090 | +5.31% | 83,100 | 469億3476万 | -0.18% | 9.33 | 0.79 |
12/21 | 1,047 | 1,053 | 1,030 | 1,035 | +0.16% | 67,500 | 445億6649万 | -5.82% | 8.86 | 0.75 |
12/20 | 1,067 | 1,072 | 1,033 | 1,033 | -3.13% | 54,600 | 444億9473万 | -6.91% | 8.85 | 0.75 |
12/17 | 1,067 | 1,072 | 1,055 | 1,067 | +0.63% | 286,200 | 459億3004万 | -5.19% | 9.13 | 0.77 |
12/16 | 1,038 | 1,065 | 1,028 | 1,060 | +2.58% | 70,200 | 456億4298万 | -6.69% | 9.08 | 0.77 |
12/15 | 1,035 | 1,058 | 1,028 | 1,033 | -0.16% | 111,600 | 444億9473万 | -9.83% | 8.85 | 0.75 |
12/14 | 1,033 | 1,045 | 1,033 | 1,035 | -0.48% | 81,600 | 445億6649万 | -10.7% | 8.86 | 0.75 |
12/13 | 1,065 | 1,065 | 1,037 | 1,040 | -2.35% | 61,800 | 447億8179万 | -11.26% | 8.91 | 0.75 |
12/10 | 1,078 | 1,082 | 1,063 | 1,065 | -2.29% | 126,000 | 458億5828万 | -10.2% | 9.12 | 0.77 |
12/09 | 1,100 | 1,107 | 1,077 | 1,090 | -0.91% | 44,400 | 469億3476万 | -9.17% | 9.33 | 0.79 |
12/08 | 1,115 | 1,123 | 1,097 | 1,100 | -1.35% | 45,300 | 473億6536万 | -9.32% | 9.42 | 0.8 |
12/07 | 1,097 | 1,115 | 1,087 | 1,115 | +2.76% | 35,100 | 480億1125万 | -9.05% | 9.55 | 0.81 |
12/06 | 1,047 | 1,117 | 1,047 | 1,085 | +2.68% | 69,600 | 467億1947万 | -12.36% | 9.29 | 0.79 |
12/03 | 1,010 | 1,060 | 1,002 | 1,057 | +4.62% | 111,900 | 454億9945万 | -15.6% | 9.05 | 0.77 |
12/02 | 1,033 | 1,053 | 997 | 1,010 | -3.19% | 63,300 | 434億9001万 | -19.97% | 8.65 | 0.73 |
12/01 | 1,050 | 1,087 | 1,040 | 1,043 | -2.8% | 67,200 | 449億2532万 | -18.11% | 8.93 | 0.76 |
11/30 | 1,107 | 1,130 | 1,073 | 1,073 | -1.38% | 48,000 | 462億1711万 | -16.34% | 9.19 | 0.78 |
11/29 | 1,112 | 1,123 | 1,088 | 1,088 | -2.54% | 75,300 | 468億6300万 | -15.7% | 9.32 | 0.79 |
11/26 | 1,123 | 1,130 | 1,098 | 1,117 | +0.15% | 69,600 | 480億8301万 | -13.97% | 9.56 | 0.81 |
11/25 | 1,120 | 1,125 | 1,063 | 1,115 | -0.74% | 64,800 | 480億1125万 | -14.56% | 9.55 | 0.81 |
11/24 | 1,170 | 1,170 | 1,117 | 1,123 | -3.99% | 40,500 | 483億7008万 | -14.38% | 9.62 | 0.81 |
11/22 | 1,163 | 1,192 | 1,163 | 1,170 | +0.29% | 23,400 | 503億7952万 | -11.16% | 10.02 | 0.85 |
11/19 | 1,217 | 1,218 | 1,167 | 1,167 | -5.15% | 60,000 | 502億3599万 | -11.55% | 9.99 | 0.85 |
11/18 | 1,250 | 1,265 | 1,222 | 1,230 | -1.99% | 22,200 | 529億6308万 | -6.89% | 10.53 | 0.89 |
11/17 | 1,287 | 1,287 | 1,245 | 1,255 | -0.66% | 18,300 | 540億3957万 | -4.85% | 10.75 | 0.91 |
11/16 | 1,332 | 1,332 | 1,263 | 1,263 | -4.05% | 89,700 | 543億9840万 | -4.07% | 10.82 | 0.92 |
11/15 | 1,400 | 1,400 | 1,307 | 1,317 | -6.95% | 93,300 | 566億9490万 | +0.05% | 11.28 | 0.95 |
11/12 | 1,345 | 1,417 | 1,338 | 1,415 | +7.06% | 106,200 | 609億2907万 | +7.77% | 12.12 | 1.03 |
11/11 | 1,310 | 1,353 | 1,310 | 1,322 | -0.13% | 22,500 | 569億1020万 | +1.28% | 11.32 | 0.96 |
11/10 | 1,345 | 1,353 | 1,310 | 1,323 | -1.61% | 24,600 | 569億8196万 | +1.79% | 11.33 | 0.96 |
11/09 | 1,383 | 1,410 | 1,345 | 1,345 | -1.47% | 13,200 | 579億1491万 | +3.7% | 11.52 | 0.97 |
11/08 | 1,350 | 1,390 | 1,307 | 1,365 | -1.92% | 44,100 | 587億7610万 | +5.57% | 11.69 | 0.99 |
11/05 | 1,408 | 1,422 | 1,392 | 1,392 | -2.79% | 11,700 | 599億2435万 | +8.05% | 11.92 | 1.01 |
11/04 | 1,438 | 1,450 | 1,410 | 1,432 | +1.18% | 53,100 | 616億4673万 | +11.67% | 12.26 | 1.04 |
11/02 | 1,423 | 1,423 | 1,413 | 1,415 | -0.59% | 5,700 | 609億2907万 | +11.07% | 12.12 | 1.03 |
11/01 | 1,415 | 1,423 | 1,390 | 1,423 | +0.71% | 56,100 | 612億8790万 | +12.25% | 12.19 | 1.03 |
10/29 | 1,395 | 1,425 | 1,378 | 1,413 | -0.12% | 39,000 | 608億5731万 | +12.08% | 12.1 | 1.02 |
10/28 | 1,322 | 1,415 | 1,307 | 1,415 | +7.06% | 48,600 | 609億2907万 | +12.75% | 12.12 | 1.03 |
10/27 | 1,315 | 1,338 | 1,315 | 1,322 | +1.28% | 19,800 | 569億1020万 | +5.99% | 11.32 | 0.96 |
10/26 | 1,305 | 1,325 | 1,300 | 1,305 | +1.82% | 12,900 | 561億9254万 | +4.82% | 11.18 | 0.95 |
10/25 | 1,278 | 1,293 | 1,275 | 1,282 | +1.18% | 11,700 | 551億8782万 | +3.03% | 10.98 | 0.93 |