PBR
2022/03/03~2022/07/28
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 |
07/28 | 4,170 | 4,175 | 4,170 | 4,175 | 0% | 517,200 | 3006億 | +0.17% | 7.3 | 1.21 |
07/27 | 4,165 | 4,175 | 4,165 | 4,175 | +0.24% | 119,400 | 3006億 | +0.19% | 7.3 | 1.21 |
07/26 | 4,170 | 4,170 | 4,165 | 4,165 | -0.12% | 598,100 | 2998億8000万 | -0.05% | 7.29 | 1.21 |
07/25 | 4,170 | 4,170 | 4,165 | 4,170 | +0.12% | 368,300 | 3002億4000万 | +0.07% | 7.3 | 1.21 |
07/22 | 4,165 | 4,170 | 4,165 | 4,165 | -0.12% | 385,800 | 2998億8000万 | -0.05% | 7.29 | 1.21 |
07/21 | 4,170 | 4,175 | 4,165 | 4,170 | 0% | 109,500 | 3002億4000万 | +0.05% | 7.3 | 1.21 |
07/20 | 4,170 | 4,175 | 4,165 | 4,170 | +0.12% | 112,400 | 3002億4000万 | +0.05% | 7.3 | 1.21 |
07/19 | 4,170 | 4,170 | 4,165 | 4,165 | -0.12% | 96,800 | 2998億8000万 | -0.07% | 7.29 | 1.21 |
07/15 | 4,170 | 4,170 | 4,165 | 4,170 | +0.12% | 52,700 | 3002億4000万 | +0.05% | 7.3 | 1.21 |
07/14 | 4,170 | 4,170 | 4,165 | 4,165 | 0% | 123,100 | 2998億8000万 | -0.07% | 7.29 | 1.21 |
07/13 | 4,170 | 4,170 | 4,165 | 4,165 | 0% | 189,700 | 2998億8000万 | -0.07% | 7.29 | 1.21 |
07/12 | 4,165 | 4,170 | 4,165 | 4,165 | 0% | 72,700 | 2998億8000万 | -0.1% | 7.29 | 1.21 |
07/11 | 4,170 | 4,170 | 4,165 | 4,165 | 0% | 314,300 | 2998億8000万 | -0.1% | 7.29 | 1.21 |
07/08 | 4,170 | 4,175 | 4,165 | 4,165 | -0.12% | 625,700 | 2998億8000万 | -0.12% | 7.29 | 1.21 |
07/07 | 4,165 | 4,175 | 4,165 | 4,170 | +0.12% | 271,700 | 3002億4000万 | 0% | 7.3 | 1.21 |
07/06 | 4,160 | 4,175 | 4,160 | 4,165 | +0.12% | 100,400 | 2998億8000万 | -0.14% | 7.29 | 1.21 |
07/05 | 4,165 | 4,165 | 4,160 | 4,160 | 0% | 79,000 | 2995億2000万 | -0.26% | 7.28 | 1.21 |
07/04 | 4,165 | 4,170 | 4,160 | 4,160 | -0.12% | 79,900 | 2995億2000万 | -0.26% | 7.28 | 1.21 |
07/01 | 4,165 | 4,175 | 4,160 | 4,165 | -0.12% | 963,800 | 2998億8000万 | -0.17% | 7.29 | 1.21 |
06/30 | 4,170 | 4,175 | 4,170 | 4,170 | 0% | 315,200 | 3002億4000万 | -0.05% | 7.3 | 1.33 |
06/29 | 4,170 | 4,175 | 4,170 | 4,170 | 0% | 276,600 | 3002億4000万 | -0.05% | 7.3 | 1.33 |
06/28 | 4,175 | 4,175 | 4,170 | 4,170 | 0% | 287,900 | 3002億4000万 | -0.05% | 7.3 | 1.33 |
06/27 | 4,175 | 4,175 | 4,170 | 4,170 | 0% | 105,400 | 3002億4000万 | -0.05% | 7.3 | 1.33 |
06/24 | 4,170 | 4,175 | 4,170 | 4,170 | 0% | 126,400 | 3002億4000万 | -0.05% | 7.3 | 1.33 |
06/23 | 4,175 | 4,175 | 4,170 | 4,170 | 0% | 105,700 | 3002億4000万 | -0.02% | 7.3 | 1.33 |
06/22 | 4,170 | 4,175 | 4,170 | 4,170 | 0% | 181,700 | 3002億4000万 | -0.02% | 7.3 | 1.33 |
06/21 | 4,175 | 4,175 | 4,170 | 4,170 | 0% | 208,800 | 3002億4000万 | -0.02% | 7.3 | 1.33 |
06/20 | 4,170 | 4,175 | 4,170 | 4,170 | 0% | 270,500 | 3002億4000万 | +0.05% | 7.3 | 1.33 |
06/17 | 4,170 | 4,175 | 4,170 | 4,170 | 0% | 714,600 | 3002億4000万 | +0.77% | 7.3 | 1.33 |
06/16 | 4,170 | 4,175 | 4,170 | 4,170 | 0% | 829,800 | 3002億4000万 | +2.03% | 7.3 | 1.33 |
06/15 | 4,175 | 4,175 | 4,170 | 4,170 | 0% | 256,200 | 3002億4000万 | +3.19% | 7.3 | 1.33 |
06/14 | 4,170 | 4,175 | 4,170 | 4,170 | 0% | 482,500 | 3002億4000万 | +4.35% | 7.3 | 1.33 |
06/13 | 4,170 | 4,180 | 4,170 | 4,170 | -0.12% | 249,500 | 3002億4000万 | +5.52% | 7.3 | 1.33 |
06/10 | 4,175 | 4,180 | 4,170 | 4,175 | 0% | 375,700 | 3006億 | +6.8% | 7.3 | 1.33 |
06/09 | 4,175 | 4,180 | 4,170 | 4,175 | 0% | 426,600 | 3006億 | +7.96% | 7.3 | 1.33 |
06/08 | 4,175 | 4,180 | 4,175 | 4,175 | 0% | 174,300 | 3006億 | +9.15% | 7.3 | 1.33 |
06/07 | 4,175 | 4,180 | 4,175 | 4,175 | 0% | 207,100 | 3006億 | +10.39% | 7.3 | 1.33 |
06/06 | 4,175 | 4,180 | 4,175 | 4,175 | -0.12% | 303,600 | 3006億 | +11.75% | 7.3 | 1.33 |
06/03 | 4,175 | 4,180 | 4,170 | 4,180 | 0% | 800,700 | 3009億6000万 | +13.19% | 7.31 | 1.33 |
06/02 | 4,170 | 4,185 | 4,170 | 4,180 | +0.24% | 1,179,800 | 3009億6000万 | +14.52% | 7.31 | 1.33 |
06/01 | 4,170 | 4,175 | 4,165 | 4,170 | -0.12% | 310,600 | 3002億4000万 | +15.54% | 7.3 | 1.33 |
05/31 | 4,170 | 4,175 | 4,170 | 4,175 | 0% | 300,700 | 3006億 | +16.98% | 7.3 | 1.33 |
05/30 | 4,170 | 4,175 | 4,170 | 4,175 | +0.12% | 304,700 | 3006億 | +18.37% | 7.3 | 1.33 |
05/27 | 4,165 | 4,175 | 4,165 | 4,170 | 0% | 1,437,800 | 3002億4000万 | +19.72% | 7.3 | 1.33 |
05/26 | 4,165 | 4,170 | 4,165 | 4,170 | +0.12% | 315,100 | 3002億4000万 | +21.26% | 7.3 | 1.33 |
05/25 | 4,170 | 4,170 | 4,165 | 4,165 | 0% | 624,000 | 2998億8000万 | +22.64% | 7.29 | 1.33 |
05/24 | 4,170 | 4,170 | 4,165 | 4,165 | 0% | 671,100 | 2998億8000万 | +24.14% | 7.29 | 1.33 |
05/23 | 4,170 | 4,170 | 4,165 | 4,165 | 0% | 177,300 | 2998億8000万 | +25.87% | 7.29 | 1.33 |
05/20 | 4,170 | 4,170 | 4,165 | 4,165 | 0% | 1,234,600 | 2998億8000万 | +27.76% | 7.29 | 1.33 |
05/19 | 4,170 | 4,170 | 4,165 | 4,165 | -0.12% | 536,100 | 2998億8000万 | +29.59% | 7.29 | 1.33 |
05/18 | 4,170 | 4,180 | 4,165 | 4,170 | +1.71% | 3,616,700 | 3002億4000万 | +31.63% | 7.3 | 1.33 |
05/17 | 4,100 | 4,100 | 4,100 | 4,100 | +20.59% | 133,900 | 2952億 | +31.2% | 7.17 | 1.31 |
05/16 | 3,400 | 3,400 | 3,400 | 3,400 | +17.4% | 92,900 | 2448億 | +10.17% | 5.95 | 1.08 |
05/13 | 2,955 | 2,993 | 2,819 | 2,896 | -4.26% | 391,700 | 2085億1200万 | -5.91% | 5.07 | 0.92 |
05/12 | 2,970 | 3,045 | 2,954 | 3,025 | -0.49% | 190,800 | 2178億 | -2.1% | 5.29 | 0.96 |
05/11 | 3,080 | 3,110 | 3,030 | 3,040 | -0.98% | 147,900 | 2188億8000万 | -1.81% | 5.32 | 0.97 |
05/10 | 3,055 | 3,070 | 2,974 | 3,070 | -0.81% | 189,900 | 2210億4000万 | -0.97% | 5.37 | 0.98 |
05/09 | 3,110 | 3,125 | 3,080 | 3,095 | -0.96% | 115,600 | 2228億4000万 | -0.42% | 5.42 | 0.99 |
05/06 | 3,130 | 3,155 | 3,075 | 3,125 | -0.48% | 196,400 | 2250億 | +0.29% | 5.47 | 1 |
05/02 | 3,085 | 3,145 | 3,060 | 3,140 | +1.13% | 134,700 | 2260億8000万 | +0.45% | 5.49 | 1 |
04/28 | 3,015 | 3,105 | 2,994 | 3,105 | +2.81% | 135,300 | 2235億6000万 | -1.15% | 5.43 | 0.99 |
04/27 | 3,045 | 3,045 | 2,987 | 3,020 | -2.58% | 311,300 | 2174億4000万 | -4.31% | 5.28 | 0.96 |
04/26 | 3,120 | 3,140 | 3,075 | 3,100 | +0.16% | 107,400 | 2232億 | -2.36% | 5.42 | 0.99 |
04/25 | 3,115 | 3,145 | 3,075 | 3,095 | -1.9% | 113,300 | 2228億4000万 | -2.98% | 5.42 | 0.99 |
04/22 | 3,145 | 3,205 | 3,140 | 3,155 | -0.94% | 105,100 | 2271億6000万 | -1.5% | 5.52 | 1.01 |
04/21 | 3,115 | 3,210 | 3,105 | 3,185 | +1.92% | 195,000 | 2293億2000万 | -0.93% | 5.57 | 1.01 |
04/20 | 3,105 | 3,125 | 3,050 | 3,125 | +1.63% | 132,400 | 2250億 | -3.04% | 5.47 | 1 |
04/19 | 3,090 | 3,110 | 3,030 | 3,075 | +0.16% | 151,400 | 2214億 | -4.92% | 5.38 | 0.98 |
04/18 | 3,060 | 3,095 | 3,020 | 3,070 | -0.65% | 87,800 | 2210億4000万 | -5.28% | 5.37 | 0.98 |
04/15 | 3,135 | 3,150 | 3,080 | 3,090 | -1.28% | 97,800 | 2224億8000万 | -4.84% | 5.41 | 0.98 |
04/14 | 3,030 | 3,135 | 3,030 | 3,130 | +3.3% | 132,600 | 2253億6000万 | -3.72% | 5.48 | 1 |
04/13 | 2,940 | 3,045 | 2,930 | 3,030 | +3.34% | 184,800 | 2181億6000万 | -6.83% | 5.3 | 0.97 |
04/12 | 2,988 | 2,994 | 2,904 | 2,932 | -2.75% | 197,900 | 2111億400万 | -10.01% | 5.13 | 0.93 |
04/11 | 3,020 | 3,060 | 2,970 | 3,015 | +0.17% | 183,500 | 2170億8000万 | -7.71% | 5.28 | 0.96 |
04/08 | 3,125 | 3,125 | 3,000 | 3,010 | -3.06% | 219,600 | 2167億2000万 | -7.98% | 5.27 | 0.96 |
04/07 | 3,105 | 3,130 | 3,060 | 3,105 | -0.48% | 174,700 | 2235億6000万 | -5.16% | 5.43 | 0.99 |
04/06 | 3,170 | 3,185 | 3,110 | 3,120 | -2.04% | 141,000 | 2246億4000万 | -4.62% | 5.46 | 0.99 |
04/05 | 3,205 | 3,240 | 3,175 | 3,185 | -0.93% | 170,800 | 2293億2000万 | -2.48% | 5.57 | 1.01 |
04/04 | 3,175 | 3,220 | 3,150 | 3,215 | +1.26% | 173,300 | 2314億8000万 | -1.35% | 5.63 | 1.02 |
04/01 | 3,120 | 3,195 | 3,065 | 3,175 | +1.28% | 292,200 | 2286億 | -2.22% | 5.56 | 1.01 |
03/31 | 3,200 | 3,220 | 3,120 | 3,135 | -4.13% | 421,400 | 2257億2000万 | -3.09% | 5.19 | 1.14 |
03/30 | 3,250 | 3,285 | 3,205 | 3,270 | -0.91% | 257,600 | 2354億4000万 | +1.36% | 5.41 | 1.19 |
03/29 | 3,325 | 3,325 | 3,245 | 3,300 | -2.37% | 568,000 | 2376億 | +2.71% | 5.46 | 1.2 |
03/28 | 3,540 | 3,545 | 3,375 | 3,380 | -3.57% | 264,300 | 2433億6000万 | +5.69% | 5.6 | 1.23 |
03/25 | 3,485 | 3,530 | 3,470 | 3,505 | +0.72% | 217,600 | 2523億6000万 | +10.19% | 5.8 | 1.27 |
03/24 | 3,440 | 3,490 | 3,415 | 3,480 | -0.43% | 141,500 | 2505億6000万 | +9.81% | 5.76 | 1.26 |
03/23 | 3,470 | 3,500 | 3,425 | 3,495 | +0.72% | 161,800 | 2516億4000万 | +10.78% | 5.79 | 1.27 |
03/22 | 3,455 | 3,515 | 3,445 | 3,470 | +1.02% | 212,400 | 2498億4000万 | +10.58% | 5.75 | 1.26 |
03/18 | 3,380 | 3,455 | 3,350 | 3,435 | -0.43% | 299,600 | 2473億2000万 | +9.96% | 5.69 | 1.25 |
03/17 | 3,450 | 3,480 | 3,400 | 3,450 | +2.07% | 261,400 | 2484億 | +10.97% | 5.71 | 1.25 |
03/16 | 3,420 | 3,425 | 3,330 | 3,380 | -0.44% | 256,400 | 2433億6000万 | +9.31% | 5.6 | 1.23 |
03/15 | 3,295 | 3,430 | 3,285 | 3,395 | +4.62% | 323,300 | 2444億4000万 | +10.37% | 5.62 | 1.23 |
03/14 | 3,210 | 3,280 | 3,205 | 3,245 | +0.78% | 182,500 | 2336億4000万 | +6.01% | 5.37 | 1.18 |
03/11 | 3,050 | 3,220 | 3,050 | 3,220 | +0.94% | 332,900 | 2318億4000万 | +5.57% | 5.33 | 1.17 |
03/10 | 3,130 | 3,190 | 3,120 | 3,190 | +0.95% | 335,500 | 2296億8000万 | +4.9% | 5.28 | 1.16 |
03/09 | 3,150 | 3,235 | 3,135 | 3,160 | -1.1% | 317,600 | 2275億2000万 | +4.32% | 5.23 | 1.15 |
03/08 | 3,145 | 3,280 | 3,135 | 3,195 | +1.59% | 452,800 | 2300億4000万 | +5.94% | 5.29 | 1.16 |
03/07 | 3,090 | 3,165 | 3,075 | 3,145 | +0.64% | 296,000 | 2264億4000万 | +4.94% | 5.21 | 1.14 |
03/04 | 3,080 | 3,155 | 3,070 | 3,125 | +1.79% | 268,400 | 2250億 | +4.9% | 5.17 | 1.13 |
03/03 | 3,050 | 3,080 | 3,030 | 3,070 | +1.15% | 168,500 | 2210億4000万 | +3.54% | 5.08 | 1.11 |