PBR
2021/08/23~2022/01/18
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 |
01/18 | 2,780 | 2,811 | 2,752 | 2,768 | -1.74% | 146,000 | 1992億9600万 | -7.86% | 4.58 | 1 |
01/17 | 2,863 | 2,873 | 2,790 | 2,817 | -2.42% | 193,400 | 2028億2400万 | -6.63% | 4.66 | 1.02 |
01/14 | 2,962 | 2,975 | 2,854 | 2,887 | -2.96% | 178,000 | 2078億6400万 | -4.63% | 4.78 | 1.05 |
01/13 | 2,953 | 2,993 | 2,932 | 2,975 | +0.51% | 128,300 | 2142億 | -1.91% | 4.93 | 1.08 |
01/12 | 2,961 | 2,980 | 2,931 | 2,960 | +0.78% | 143,000 | 2131億2000万 | -2.44% | 4.9 | 1.07 |
01/11 | 3,040 | 3,040 | 2,916 | 2,937 | -2.26% | 208,300 | 2114億6400万 | -3.17% | 4.86 | 1.07 |
01/07 | 3,100 | 3,100 | 2,988 | 3,005 | -1.8% | 187,400 | 2163億6000万 | -0.89% | 4.98 | 1.09 |
01/06 | 3,065 | 3,140 | 3,060 | 3,060 | -1.92% | 133,300 | 2203億2000万 | +1.22% | 5.07 | 1.11 |
01/05 | 3,020 | 3,120 | 3,015 | 3,120 | +2.97% | 146,500 | 2246億4000万 | +3.65% | 5.17 | 1.13 |
01/04 | 3,005 | 3,055 | 2,991 | 3,030 | +1.34% | 163,600 | 2181億6000万 | +1.17% | 5.02 | 1.1 |
2021 |
12/30 | 2,961 | 2,998 | 2,950 | 2,990 | -0.3% | 122,400 | 2152億8000万 | +0.13% | 4.95 | 1.22 |
12/29 | 3,015 | 3,050 | 2,977 | 2,999 | -0.2% | 109,900 | 2159億2800万 | +0.6% | 4.97 | 1.23 |
12/28 | 2,988 | 3,005 | 2,976 | 3,005 | +0.97% | 117,300 | 2163億6000万 | +1.11% | 4.98 | 1.23 |
12/27 | 3,010 | 3,010 | 2,966 | 2,976 | -0.3% | 80,000 | 2142億7200万 | +0.37% | 4.93 | 1.22 |
12/24 | 3,020 | 3,025 | 2,967 | 2,985 | -0.83% | 124,900 | 2149億2000万 | +0.95% | 4.94 | 1.22 |
12/23 | 3,010 | 3,010 | 2,983 | 3,010 | +0.7% | 85,200 | 2167億2000万 | +2.14% | 4.98 | 1.23 |
12/22 | 3,015 | 3,020 | 2,979 | 2,989 | -0.86% | 97,400 | 2152億800万 | +1.7% | 4.95 | 1.22 |
12/21 | 3,020 | 3,035 | 2,979 | 3,015 | -0.33% | 180,300 | 2170億8000万 | +2.73% | 4.99 | 1.23 |
12/20 | 3,015 | 3,085 | 3,010 | 3,025 | -1.31% | 106,400 | 2178億 | +3.14% | 5.01 | 1.24 |
12/17 | 3,130 | 3,135 | 3,060 | 3,065 | -2.7% | 269,700 | 2206億8000万 | +4.57% | 5.08 | 1.25 |
12/16 | 3,095 | 3,160 | 3,090 | 3,150 | +1.94% | 143,900 | 2268億 | +7.69% | 5.22 | 1.29 |
12/15 | 3,070 | 3,105 | 3,050 | 3,090 | -0.32% | 91,600 | 2224億8000万 | +6.4% | 5.12 | 1.26 |
12/14 | 3,085 | 3,155 | 3,065 | 3,100 | +0.32% | 200,500 | 2232億 | +7.38% | 5.13 | 1.27 |
12/13 | 3,075 | 3,110 | 3,060 | 3,090 | +0.98% | 178,100 | 2224億8000万 | +7.63% | 5.12 | 1.26 |
12/10 | 3,030 | 3,075 | 2,994 | 3,060 | -1.13% | 148,200 | 2203億2000万 | +7.11% | 5.07 | 1.25 |
12/09 | 3,040 | 3,100 | 3,010 | 3,095 | +1.64% | 221,000 | 2228億4000万 | +8.71% | 5.13 | 1.27 |
12/08 | 3,075 | 3,105 | 3,005 | 3,045 | -0.49% | 246,000 | 2192億4000万 | +7.45% | 5.04 | 1.25 |
12/07 | 2,975 | 3,065 | 2,970 | 3,060 | +2.62% | 268,500 | 2203億2000万 | +8.32% | 5.07 | 1.25 |
12/06 | 2,981 | 3,010 | 2,951 | 2,982 | +1.33% | 243,600 | 2147億400万 | +6.08% | 4.94 | 1.22 |
12/03 | 2,933 | 2,960 | 2,846 | 2,943 | +0.75% | 352,400 | 2118億9600万 | +5.07% | 4.87 | 1.2 |
12/02 | 2,815 | 2,927 | 2,815 | 2,921 | +5.15% | 597,800 | 2103億1200万 | +4.62% | 4.84 | 1.19 |
12/01 | 2,695 | 2,811 | 2,679 | 2,778 | +1.83% | 337,500 | 2000億1600万 | -0.29% | 4.6 | 1.14 |
11/30 | 2,807 | 2,869 | 2,724 | 2,728 | -0.87% | 275,100 | 1964億1600万 | -2.01% | 4.52 | 1.12 |
11/29 | 2,712 | 2,797 | 2,712 | 2,752 | -1.68% | 162,000 | 1981億4400万 | -1.18% | 4.56 | 1.13 |
11/26 | 2,832 | 2,836 | 2,770 | 2,799 | -1.96% | 146,400 | 2015億2800万 | +0.61% | 4.64 | 1.14 |
11/25 | 2,801 | 2,858 | 2,792 | 2,855 | +2.26% | 145,200 | 2055億6000万 | +2.73% | 4.73 | 1.17 |
11/24 | 2,800 | 2,843 | 2,778 | 2,792 | -0.99% | 172,400 | 2010億2400万 | +0.65% | 4.62 | 1.14 |
11/22 | 2,745 | 2,823 | 2,739 | 2,820 | +1.62% | 155,400 | 2030億4000万 | +1.84% | 4.67 | 1.15 |
11/19 | 2,743 | 2,779 | 2,726 | 2,775 | +1.09% | 124,600 | 1998億 | +0.36% | 4.6 | 1.13 |
11/18 | 2,746 | 2,761 | 2,702 | 2,745 | -1.82% | 467,300 | 1976億4000万 | -0.47% | 4.55 | 1.12 |
11/17 | 2,876 | 2,877 | 2,787 | 2,796 | -3.75% | 351,400 | 2013億1200万 | +1.45% | 4.63 | 1.14 |
11/16 | 2,916 | 2,920 | 2,852 | 2,905 | -1.32% | 381,600 | 2091億6000万 | +5.56% | 4.81 | 1.19 |
11/15 | 3,020 | 3,080 | 2,926 | 2,944 | -1.47% | 399,800 | 2119億6800万 | +7.25% | 4.88 | 1.2 |
11/12 | 2,994 | 3,060 | 2,970 | 2,988 | +2.72% | 454,000 | 2151億3600万 | +9.21% | 4.95 | 1.22 |
11/11 | 2,865 | 2,938 | 2,744 | 2,909 | +10.23% | 1,154,500 | 2094億4800万 | +6.79% | 4.82 | 1.19 |
11/10 | 2,656 | 2,698 | 2,635 | 2,639 | -0.34% | 180,300 | 1900億800万 | -2.84% | 4.37 | 1.08 |
11/09 | 2,711 | 2,712 | 2,647 | 2,648 | -2.5% | 132,100 | 1906億5600万 | -2.58% | 4.38 | 1.08 |
11/08 | 2,732 | 2,735 | 2,693 | 2,716 | -0.37% | 102,100 | 1955億5200万 | -0.22% | 4.5 | 1.11 |
11/05 | 2,780 | 2,808 | 2,712 | 2,726 | -3.2% | 207,600 | 1962億7200万 | +0.11% | 4.51 | 1.11 |
11/04 | 2,830 | 2,845 | 2,780 | 2,816 | +1.55% | 360,700 | 2027億5200万 | +3.23% | 4.66 | 1.15 |
11/02 | 2,800 | 2,823 | 2,772 | 2,773 | -1.21% | 151,100 | 1996億5600万 | +1.46% | 4.59 | 1.13 |
11/01 | 2,774 | 2,810 | 2,767 | 2,807 | +3.05% | 135,900 | 2021億400万 | +2.37% | 4.65 | 1.15 |
10/29 | 2,734 | 2,747 | 2,675 | 2,724 | +0.33% | 342,100 | 1961億2800万 | -1.02% | 4.51 | 1.11 |
10/28 | 2,716 | 2,736 | 2,701 | 2,715 | -0.69% | 352,800 | 1954億8000万 | -1.95% | 4.5 | 1.11 |
10/27 | 2,766 | 2,773 | 2,731 | 2,734 | -1.12% | 164,100 | 1968億4800万 | -1.8% | 4.53 | 1.12 |
10/26 | 2,793 | 2,797 | 2,749 | 2,765 | +1.32% | 112,100 | 1990億8000万 | -1.25% | 4.58 | 1.13 |
10/25 | 2,738 | 2,776 | 2,727 | 2,729 | -0.47% | 176,400 | 1964億8800万 | -3.23% | 4.52 | 1.12 |
10/22 | 2,713 | 2,743 | 2,708 | 2,742 | +1.71% | 163,400 | 1974億2400万 | -3.31% | 4.54 | 1.12 |
10/21 | 2,708 | 2,745 | 2,694 | 2,696 | -0.59% | 122,100 | 1941億1200万 | -5.3% | 4.46 | 1.1 |
10/20 | 2,736 | 2,751 | 2,693 | 2,712 | -0.73% | 106,100 | 1952億6400万 | -4.98% | 4.49 | 1.11 |
10/19 | 2,712 | 2,733 | 2,690 | 2,732 | +1.9% | 133,300 | 1967億400万 | -4.44% | 4.52 | 1.12 |
10/18 | 2,737 | 2,744 | 2,659 | 2,681 | -0.59% | 160,700 | 1930億3200万 | -6.32% | 4.44 | 1.1 |
10/15 | 2,650 | 2,701 | 2,617 | 2,697 | +3.69% | 283,600 | 1941億8400万 | -5.9% | 4.47 | 1.1 |
10/14 | 2,680 | 2,682 | 2,592 | 2,601 | -3.63% | 331,400 | 1872億7200万 | -9.44% | 4.31 | 1.06 |
10/13 | 2,729 | 2,734 | 2,696 | 2,699 | -0.22% | 151,100 | 1943億2800万 | -6.32% | 4.47 | 1.1 |
10/12 | 2,752 | 2,764 | 2,702 | 2,705 | -1.21% | 91,300 | 1947億6000万 | -6.17% | 4.48 | 1.11 |
10/11 | 2,739 | 2,748 | 2,704 | 2,738 | +1.29% | 86,600 | 1971億3600万 | -5.06% | 4.53 | 1.12 |
10/08 | 2,728 | 2,745 | 2,697 | 2,703 | +0.26% | 114,500 | 1946億1600万 | -6.21% | 4.48 | 1.11 |
10/07 | 2,748 | 2,748 | 2,695 | 2,696 | -0.44% | 99,100 | 1941億1200万 | -6.45% | 4.46 | 1.1 |
10/06 | 2,725 | 2,755 | 2,689 | 2,708 | +0.67% | 165,800 | 1949億7600万 | -6% | 4.48 | 1.11 |
10/05 | 2,700 | 2,721 | 2,654 | 2,690 | -1.57% | 164,400 | 1936億8000万 | -6.47% | 4.45 | 1.1 |
10/04 | 2,830 | 2,834 | 2,728 | 2,733 | -0.69% | 221,200 | 1967億7600万 | -4.81% | 4.53 | 1.12 |
10/01 | 2,782 | 2,789 | 2,733 | 2,752 | -3.34% | 235,200 | 1981億4400万 | -3.98% | 4.56 | 1.13 |
09/30 | 2,909 | 2,912 | 2,825 | 2,847 | -3% | 285,800 | 2049億8400万 | -0.49% | 4.71 | 1.29 |
09/29 | 2,907 | 2,935 | 2,886 | 2,935 | -2.17% | 292,400 | 2113億2000万 | +2.84% | 4.86 | 1.33 |
09/28 | 3,055 | 3,055 | 2,975 | 3,000 | -2.44% | 242,200 | 2160億 | +5.63% | 4.97 | 1.36 |
09/27 | 3,110 | 3,135 | 3,070 | 3,075 | -2.23% | 127,900 | 2214億 | +9% | 5.09 | 1.39 |
09/24 | 3,190 | 3,200 | 3,120 | 3,145 | +1.78% | 191,200 | 2264億4000万 | +12.36% | 5.21 | 1.42 |
09/22 | 3,110 | 3,125 | 3,065 | 3,090 | -1.59% | 216,900 | 2224億8000万 | +11.39% | 5.12 | 1.4 |
09/21 | 3,125 | 3,180 | 3,085 | 3,140 | -3.83% | 285,600 | 2260億8000万 | +14.18% | 5.2 | 1.42 |
09/17 | 3,130 | 3,285 | 3,115 | 3,265 | +4.98% | 427,000 | 2350億8000万 | +19.82% | 5.41 | 1.48 |
09/16 | 3,020 | 3,120 | 2,982 | 3,110 | +3.15% | 331,200 | 2239億2000万 | +15.27% | 5.15 | 1.41 |
09/15 | 2,950 | 3,015 | 2,940 | 3,015 | +4.25% | 307,000 | 2170億8000万 | +12.63% | 4.99 | 1.36 |
09/14 | 2,859 | 2,896 | 2,841 | 2,892 | +1.9% | 135,500 | 2082億2400万 | +8.72% | 4.79 | 1.31 |
09/13 | 2,776 | 2,842 | 2,759 | 2,838 | +1.72% | 87,200 | 2043億3600万 | +7.18% | 4.7 | 1.28 |
09/10 | 2,774 | 2,802 | 2,766 | 2,790 | +0.04% | 134,300 | 2008億8000万 | +5.84% | 4.62 | 1.26 |
09/09 | 2,797 | 2,834 | 2,780 | 2,789 | -1.59% | 132,500 | 2008億800万 | +5.84% | 4.62 | 1.26 |
09/08 | 2,840 | 2,855 | 2,797 | 2,834 | +0.28% | 186,200 | 2040億4800万 | +7.63% | 4.69 | 1.28 |
09/07 | 2,800 | 2,835 | 2,794 | 2,826 | +2.76% | 211,400 | 2034億7200万 | +7.53% | 4.68 | 1.28 |
09/06 | 2,740 | 2,762 | 2,730 | 2,750 | +0.73% | 123,200 | 1980億 | +4.84% | 4.55 | 1.24 |
09/03 | 2,730 | 2,740 | 2,699 | 2,730 | +1.26% | 210,500 | 1965億6000万 | +4.24% | 4.52 | 1.23 |
09/02 | 2,700 | 2,719 | 2,673 | 2,696 | 0% | 181,300 | 1941億1200万 | +3.02% | 4.46 | 1.22 |
09/01 | 2,696 | 2,710 | 2,669 | 2,696 | +0.86% | 173,200 | 1941億1200万 | +3.06% | 4.46 | 1.22 |
08/31 | 2,642 | 2,690 | 2,604 | 2,673 | +3.13% | 285,200 | 1924億5600万 | +2.26% | 4.43 | 1.21 |
08/30 | 2,595 | 2,611 | 2,555 | 2,592 | +1.37% | 539,900 | 1866億2400万 | -0.8% | 4.29 | 1.17 |
08/27 | 2,628 | 2,628 | 2,554 | 2,557 | -1.88% | 171,400 | 1841億400万 | -2.14% | 4.23 | 1.16 |
08/26 | 2,637 | 2,645 | 2,596 | 2,606 | -1.51% | 205,500 | 1876億3200万 | -0.31% | 4.32 | 1.18 |
08/25 | 2,666 | 2,672 | 2,633 | 2,646 | -0.26% | 169,700 | 1905億1200万 | +1.26% | 4.38 | 1.2 |
08/24 | 2,632 | 2,664 | 2,618 | 2,653 | +2.04% | 160,000 | 1910億1600万 | +1.61% | 4.39 | 1.2 |
08/23 | 2,580 | 2,607 | 2,550 | 2,600 | +3.54% | 237,500 | 1872億 | -0.31% | 4.31 | 1.17 |