PBR
2021/08/13~2022/01/07
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 |
01/07 | 2,880 | 2,884 | 2,820 | 2,827 | -1.08% | 182,300 | 2486億6500万 | -2.04% | 12.83 | 0.67 |
01/06 | 2,924 | 2,944 | 2,853 | 2,858 | -2.42% | 281,400 | 2513億9179万 | -0.97% | 12.97 | 0.67 |
01/05 | 2,906 | 2,935 | 2,891 | 2,929 | +0.86% | 158,200 | 2576億3700万 | +1.63% | 13.29 | 0.69 |
01/04 | 2,890 | 2,909 | 2,872 | 2,904 | +0.66% | 198,700 | 2554億3798万 | +0.9% | 13.18 | 0.69 |
2021 |
12/30 | 2,869 | 2,910 | 2,861 | 2,885 | -1.16% | 177,900 | 2537億6673万 | +0.24% | 13.09 | 0.68 |
12/29 | 2,900 | 2,936 | 2,900 | 2,919 | -0.07% | 163,400 | 2567億5739万 | +1.32% | 13.24 | 0.69 |
12/28 | 2,920 | 2,944 | 2,905 | 2,921 | +0.9% | 159,400 | 2569億3331万 | +1.35% | 13.25 | 0.69 |
12/27 | 2,876 | 2,906 | 2,868 | 2,895 | +0.31% | 101,700 | 2546億4633万 | +0.38% | 13.13 | 0.68 |
12/24 | 2,916 | 2,919 | 2,883 | 2,886 | -0.38% | 74,700 | 2538億5469万 | 0% | 13.09 | 0.68 |
12/23 | 2,927 | 2,930 | 2,881 | 2,897 | +0.7% | 125,800 | 2548億2226万 | +0.31% | 13.14 | 0.68 |
12/22 | 2,873 | 2,893 | 2,866 | 2,877 | -0.07% | 93,100 | 2530億6304万 | -0.45% | 13.05 | 0.68 |
12/21 | 2,869 | 2,897 | 2,855 | 2,879 | +1.84% | 157,800 | 2532億3896万 | -0.59% | 13.06 | 0.68 |
12/20 | 2,820 | 2,848 | 2,812 | 2,827 | -1.36% | 192,100 | 2486億6500万 | -2.58% | 12.83 | 0.67 |
12/17 | 2,915 | 2,931 | 2,847 | 2,866 | -1.85% | 463,800 | 2520億9547万 | -1.51% | 13 | 0.68 |
12/16 | 2,938 | 2,942 | 2,902 | 2,920 | +1.42% | 177,400 | 2568億4535万 | +0.14% | 13.25 | 0.69 |
12/15 | 2,844 | 2,893 | 2,840 | 2,879 | +0.21% | 165,700 | 2532億3896万 | -1.4% | 13.06 | 0.68 |
12/14 | 2,853 | 2,898 | 2,844 | 2,873 | -0.55% | 182,300 | 2527億1120万 | -1.84% | 13.03 | 0.68 |
12/13 | 2,927 | 2,929 | 2,859 | 2,889 | -0.1% | 178,100 | 2541億1857万 | -1.63% | 13.11 | 0.68 |
12/10 | 2,926 | 2,926 | 2,881 | 2,892 | -1.33% | 365,400 | 2543億8245万 | -1.83% | 13.12 | 0.68 |
12/09 | 2,880 | 2,939 | 2,874 | 2,931 | +0.96% | 222,800 | 2578億1292万 | -0.91% | 13.3 | 0.69 |
12/08 | 2,945 | 2,945 | 2,887 | 2,903 | -0.82% | 213,800 | 2553億5002万 | -2.12% | 13.17 | 0.68 |
12/07 | 2,924 | 2,944 | 2,868 | 2,927 | +1.35% | 294,600 | 2574億6108万 | -1.75% | 13.28 | 0.69 |
12/06 | 2,864 | 2,909 | 2,862 | 2,888 | +0.94% | 171,900 | 2540億3061万 | -3.38% | 13.1 | 0.68 |
12/03 | 2,865 | 2,865 | 2,817 | 2,861 | +1.45% | 250,000 | 2516億5567万 | -4.67% | 12.98 | 0.67 |
12/02 | 2,786 | 2,851 | 2,779 | 2,820 | +0.25% | 315,300 | 2480億4928万 | -6.5% | 12.79 | 0.67 |
12/01 | 2,778 | 2,834 | 2,778 | 2,813 | +1.41% | 325,900 | 2474億3355万 | -7.28% | 12.76 | 0.66 |
11/30 | 2,879 | 2,888 | 2,765 | 2,774 | -1.94% | 391,900 | 2440億308万 | -9.08% | 12.59 | 0.65 |
11/29 | 2,843 | 2,868 | 2,814 | 2,829 | -2.21% | 282,600 | 2488億4093万 | -7.82% | 12.83 | 0.67 |
11/26 | 2,930 | 2,943 | 2,877 | 2,893 | -2.79% | 274,500 | 2544億7041万 | -6.16% | 13.13 | 0.68 |
11/25 | 2,950 | 2,986 | 2,935 | 2,976 | +1.47% | 157,100 | 2617億7115万 | -3.91% | 13.5 | 0.7 |
11/24 | 2,998 | 3,015 | 2,916 | 2,933 | -1.51% | 191,000 | 2579億8884万 | -5.57% | 13.31 | 0.69 |
11/22 | 2,940 | 2,981 | 2,938 | 2,978 | +1.43% | 187,000 | 2619億4708万 | -4.49% | 13.51 | 0.7 |
11/19 | 2,923 | 2,965 | 2,910 | 2,936 | -0.24% | 191,200 | 2582億5272万 | -6.11% | 13.32 | 0.69 |
11/18 | 2,914 | 2,963 | 2,906 | 2,943 | -0.14% | 264,900 | 2588億6845万 | -6.18% | 13.35 | 0.69 |
11/17 | 3,025 | 3,025 | 2,947 | 2,947 | -2.58% | 221,400 | 2592億2029万 | -6.33% | 13.37 | 0.7 |
11/16 | 3,040 | 3,080 | 3,020 | 3,025 | +0.17% | 172,900 | 2660億8123万 | -4.12% | 13.72 | 0.71 |
11/15 | 3,035 | 3,040 | 3,005 | 3,020 | -0.33% | 183,000 | 2656億4143万 | -4.52% | 13.7 | 0.71 |
11/12 | 3,005 | 3,055 | 3,005 | 3,030 | +0.33% | 235,200 | 2665億2103万 | -4.39% | 13.75 | 0.71 |
11/11 | 2,989 | 3,040 | 2,983 | 3,020 | +0.33% | 190,700 | 2656億4143万 | -4.85% | 13.7 | 0.71 |
11/10 | 3,045 | 3,060 | 3,000 | 3,010 | -2.11% | 194,600 | 2647億6182万 | -5.32% | 13.66 | 0.71 |
11/09 | 3,120 | 3,135 | 3,050 | 3,075 | -1.44% | 221,800 | 2704億7927万 | -3.45% | 13.95 | 0.73 |
11/08 | 3,170 | 3,175 | 3,120 | 3,120 | +0.32% | 217,100 | 2744億3750万 | -2.23% | 14.16 | 0.74 |
11/05 | 3,175 | 3,185 | 3,095 | 3,110 | -2.35% | 211,500 | 2735億5789万 | -2.63% | 14.11 | 0.73 |
11/04 | 3,200 | 3,210 | 3,155 | 3,185 | +1.43% | 355,400 | 2801億5495万 | -0.53% | 14.45 | 0.75 |
11/02 | 3,160 | 3,195 | 3,130 | 3,140 | -2.48% | 236,100 | 2761億9672万 | -2.06% | 14.25 | 0.74 |
11/01 | 3,270 | 3,320 | 3,190 | 3,220 | +1.26% | 319,600 | 2832億3357万 | +0.16% | 14.61 | 0.76 |
10/29 | 3,170 | 3,230 | 3,110 | 3,180 | +0.16% | 388,500 | 2797億1515万 | -1.24% | 14.43 | 0.75 |
10/28 | 3,180 | 3,200 | 3,110 | 3,175 | -2.31% | 759,800 | 2792億7534万 | -1.61% | 14.4 | 0.75 |
10/27 | 3,255 | 3,265 | 3,210 | 3,250 | -0.31% | 212,800 | 2858億7240万 | +0.59% | 14.74 | 0.77 |
10/26 | 3,290 | 3,300 | 3,260 | 3,260 | +0.31% | 287,800 | 2867億5200万 | +0.87% | 14.79 | 0.77 |
10/25 | 3,210 | 3,290 | 3,210 | 3,250 | +1.09% | 296,400 | 2858億7240万 | +0.4% | 14.74 | 0.77 |
10/22 | 3,165 | 3,235 | 3,155 | 3,215 | +0.63% | 212,600 | 2827億9377万 | -0.83% | 14.59 | 0.76 |
10/21 | 3,245 | 3,255 | 3,185 | 3,195 | -0.93% | 180,300 | 2810億3456万 | -1.57% | 14.5 | 0.75 |
10/20 | 3,180 | 3,255 | 3,170 | 3,225 | +0.31% | 173,300 | 2836億7338万 | -0.86% | 14.63 | 0.76 |
10/19 | 3,210 | 3,245 | 3,205 | 3,215 | 0% | 142,500 | 2827億9377万 | -1.32% | 14.59 | 0.76 |
10/18 | 3,235 | 3,235 | 3,185 | 3,215 | -0.16% | 156,600 | 2827億9377万 | -1.47% | 14.59 | 0.76 |
10/15 | 3,180 | 3,230 | 3,170 | 3,220 | +1.26% | 181,500 | 2832億3357万 | -1.47% | 14.61 | 0.76 |
10/14 | 3,160 | 3,185 | 3,125 | 3,180 | +0.32% | 218,000 | 2797億1515万 | -2.84% | 14.43 | 0.75 |
10/13 | 3,145 | 3,190 | 3,120 | 3,170 | 0% | 154,000 | 2788億3554万 | -3.29% | 14.38 | 0.75 |
10/12 | 3,210 | 3,215 | 3,155 | 3,170 | -1.4% | 146,900 | 2788億3554万 | -3.41% | 14.38 | 0.75 |
10/11 | 3,155 | 3,245 | 3,150 | 3,215 | +1.26% | 166,500 | 2827億9377万 | -2.1% | 14.59 | 0.76 |
10/08 | 3,185 | 3,240 | 3,170 | 3,175 | +0.32% | 323,100 | 2792億7534万 | -3.26% | 14.4 | 0.75 |
10/07 | 3,170 | 3,210 | 3,155 | 3,165 | +0.96% | 202,800 | 2783億9573万 | -3.56% | 14.36 | 0.75 |
10/06 | 3,185 | 3,210 | 3,095 | 3,135 | -1.26% | 259,500 | 2757億5691万 | -4.42% | 14.22 | 0.74 |
10/05 | 3,170 | 3,210 | 3,145 | 3,175 | -1.55% | 195,900 | 2792億7534万 | -3.2% | 14.4 | 0.75 |
10/04 | 3,235 | 3,260 | 3,215 | 3,225 | +1.42% | 162,000 | 2836億7338万 | -1.59% | 14.63 | 0.76 |
10/01 | 3,325 | 3,325 | 3,170 | 3,180 | -4.22% | 258,500 | 2797億1515万 | -2.84% | 14.43 | 0.75 |
09/30 | 3,315 | 3,355 | 3,290 | 3,320 | +0.91% | 440,300 | 2920億2965万 | +1.47% | 15.06 | 0.78 |
09/29 | 3,295 | 3,310 | 3,260 | 3,290 | -2.23% | 246,100 | 2893億9083万 | +0.8% | 14.93 | 0.78 |
09/28 | 3,355 | 3,385 | 3,330 | 3,365 | +0.75% | 304,200 | 2959億8788万 | +3.32% | 15.27 | 0.79 |
09/27 | 3,385 | 3,400 | 3,335 | 3,340 | -0.6% | 152,100 | 2937億8886万 | +2.93% | 15.15 | 0.79 |
09/24 | 3,360 | 3,380 | 3,345 | 3,360 | +3.07% | 243,800 | 2955億4808万 | +3.83% | 15.24 | 0.79 |
09/22 | 3,290 | 3,290 | 3,245 | 3,260 | -0.91% | 233,400 | 2867億5200万 | +1.09% | 14.79 | 0.77 |
09/21 | 3,325 | 3,340 | 3,290 | 3,290 | -2.66% | 219,200 | 2893億9083万 | +2.24% | 14.93 | 0.78 |
09/17 | 3,385 | 3,415 | 3,365 | 3,380 | 0% | 388,900 | 2973億729万 | +5.3% | 15.33 | 0.8 |
09/16 | 3,365 | 3,385 | 3,325 | 3,380 | +2.27% | 239,600 | 2973億729万 | +5.53% | 15.33 | 0.8 |
09/15 | 3,320 | 3,340 | 3,290 | 3,305 | -1.93% | 184,800 | 2907億1024万 | +3.41% | 14.99 | 0.78 |
09/14 | 3,370 | 3,375 | 3,340 | 3,370 | +0.9% | 214,300 | 2964億2769万 | +5.58% | 15.29 | 0.8 |
09/13 | 3,370 | 3,370 | 3,325 | 3,340 | -0.6% | 180,000 | 2937億8886万 | +4.9% | 15.15 | 0.79 |
09/10 | 3,340 | 3,365 | 3,325 | 3,360 | +1.05% | 430,400 | 2955億4808万 | +5.73% | 15.24 | 0.79 |
09/09 | 3,345 | 3,375 | 3,315 | 3,325 | -0.89% | 216,100 | 2924億6945万 | +4.79% | 15.09 | 0.78 |
09/08 | 3,325 | 3,360 | 3,310 | 3,355 | +1.36% | 319,100 | 2951億827万 | +5.87% | 15.22 | 0.79 |
09/07 | 3,290 | 3,365 | 3,285 | 3,310 | +1.69% | 260,500 | 2911億5004万 | +4.68% | 15.02 | 0.78 |
09/06 | 3,245 | 3,260 | 3,230 | 3,255 | +1.09% | 294,000 | 2863億1220万 | +3.04% | 14.77 | 0.77 |
09/03 | 3,185 | 3,225 | 3,165 | 3,220 | +1.58% | 251,600 | 2832億3357万 | +1.93% | 14.61 | 0.76 |
09/02 | 3,150 | 3,170 | 3,125 | 3,170 | +0.16% | 229,100 | 2788億3554万 | +0.28% | 14.38 | 0.75 |
09/01 | 3,135 | 3,175 | 3,135 | 3,165 | +0.96% | 277,200 | 2783億9573万 | -0.06% | 14.36 | 0.75 |
08/31 | 3,060 | 3,145 | 3,060 | 3,135 | +0.48% | 292,800 | 2757億5691万 | -1.23% | 14.22 | 0.74 |
08/30 | 3,125 | 3,135 | 3,105 | 3,120 | +0.48% | 138,800 | 2744億3750万 | -1.89% | 14.16 | 0.74 |
08/27 | 3,100 | 3,140 | 3,085 | 3,105 | -0.8% | 163,200 | 2731億1809万 | -2.51% | 14.09 | 0.73 |
08/26 | 3,125 | 3,145 | 3,110 | 3,130 | -0.48% | 141,400 | 2753億1711万 | -1.85% | 14.2 | 0.74 |
08/25 | 3,125 | 3,150 | 3,120 | 3,145 | +0.64% | 227,500 | 2766億3652万 | -1.53% | 14.27 | 0.74 |
08/24 | 3,080 | 3,135 | 3,080 | 3,125 | +0.48% | 226,900 | 2748億7730万 | -2.31% | 14.18 | 0.74 |
08/23 | 3,070 | 3,120 | 3,070 | 3,110 | +1.47% | 173,800 | 2735億5789万 | -2.99% | 14.11 | 0.73 |
08/20 | 3,090 | 3,100 | 3,065 | 3,065 | -1.61% | 197,600 | 2695億9966万 | -4.67% | 13.91 | 0.72 |
08/19 | 3,070 | 3,130 | 3,070 | 3,115 | +0.65% | 233,100 | 2739億9770万 | -3.44% | 14.13 | 0.73 |
08/18 | 3,105 | 3,140 | 3,095 | 3,095 | +0.16% | 146,900 | 2722億3848万 | -4.3% | 14.04 | 0.73 |
08/17 | 3,060 | 3,120 | 3,055 | 3,090 | +0.32% | 190,300 | 2717億9868万 | -4.6% | 14.02 | 0.73 |
08/16 | 3,155 | 3,160 | 3,070 | 3,080 | -3.6% | 224,600 | 2709億1907万 | -5.06% | 13.97 | 0.73 |
08/13 | 3,255 | 3,260 | 3,165 | 3,195 | -0.47% | 298,000 | 2810億3456万 | -1.75% | 14.5 | 0.75 |