PBR
2022/02/02～2022/06/30
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 |
| 06/30 | 179 | 180 | 176 | 176 | -0.56% | 41,000 | 20億2260万 | -2.22% | 119.81 | 4.17 |
| 06/29 | 175 | 178 | 173 | 177 | -3.8% | 49,400 | 20億3410万 | -1.67% | 120.49 | 4.19 |
| 06/28 | 179 | 185 | 179 | 184 | +1.1% | 62,500 | 21億1454万 | +2.79% | 125.25 | 4.36 |
| 06/27 | 182 | 183 | 180 | 182 | +1.11% | 24,900 | 20億9156万 | +1.68% | 123.89 | 4.31 |
| 06/24 | 176 | 181 | 176 | 180 | +1.69% | 21,700 | 20億6857万 | +0.56% | 122.53 | 4.26 |
| 06/23 | 175 | 178 | 173 | 177 | +0.57% | 18,300 | 20億3410万 | -1.12% | 120.49 | 4.19 |
| 06/22 | 175 | 176 | 174 | 176 | -0.56% | 16,400 | 20億2260万 | -1.12% | 119.81 | 4.17 |
| 06/21 | 171 | 177 | 171 | 177 | +3.51% | 23,400 | 20億3410万 | -1.12% | 120.49 | 4.19 |
| 06/20 | 175 | 175 | 169 | 171 | -1.72% | 21,000 | 19億6514万 | -4.47% | 116.4 | 4.05 |
| 06/17 | 175 | 175 | 170 | 174 | -0.57% | 49,500 | 19億9962万 | -2.79% | 118.45 | 4.12 |
| 06/16 | 176 | 179 | 174 | 175 | -0.57% | 23,300 | 20億1111万 | -2.78% | 119.13 | 4.14 |
| 06/15 | 183 | 183 | 172 | 176 | -3.83% | 74,100 | 20億2260万 | -2.22% | 119.81 | 4.17 |
| 06/14 | 182 | 203 | 177 | 183 | +0.55% | 191,600 | 21億305万 | +1.1% | 124.57 | 4.33 |
| 06/13 | 184 | 186 | 182 | 182 | -1.62% | 25,600 | 20億9156万 | +0.55% | 123.89 | 4.31 |
| 06/10 | 184 | 193 | 183 | 185 | +1.09% | 47,800 | 21億2603万 | +2.21% | 125.93 | 4.38 |
| 06/09 | 184 | 186 | 182 | 183 | -0.54% | 40,100 | 21億305万 | +0.55% | 124.57 | 4.33 |
| 06/08 | 183 | 185 | 181 | 184 | -0.54% | 32,400 | 21億1454万 | +1.1% | 125.25 | 4.36 |
| 06/07 | 186 | 186 | 180 | 185 | 0% | 63,600 | 21億2603万 | +1.09% | 125.93 | 4.38 |
| 06/06 | 188 | 189 | 182 | 185 | -2.12% | 58,100 | 21億2603万 | +1.09% | 125.93 | 4.38 |
| 06/03 | 193 | 194 | 188 | 189 | -4.55% | 177,300 | 21億7200万 | +2.72% | 128.66 | 4.47 |
| 06/02 | 179 | 201 | 177 | 198 | +12.5% | 514,900 | 22億7543万 | +7.61% | 134.78 | 4.69 |
| 06/01 | 184 | 184 | 174 | 176 | -5.38% | 166,800 | 20億2260万 | -4.35% | 119.81 | 4.17 |
| 05/31 | 173 | 186 | 172 | 186 | +5.08% | 78,300 | 21億3753万 | 0% | 126.62 | 4.4 |
| 05/30 | 171 | 177 | 171 | 177 | +4.12% | 33,600 | 20億3410万 | -5.35% | 120.49 | 4.19 |
| 05/27 | 169 | 173 | 164 | 170 | +1.8% | 58,100 | 19億5365万 | -10.05% | 115.72 | 4.02 |
| 05/26 | 167 | 169 | 165 | 167 | +1.83% | 32,000 | 19億1918万 | -12.11% | 113.68 | 3.95 |
| 05/25 | 171 | 172 | 164 | 164 | -5.2% | 44,500 | 18億8470万 | -15.03% | 111.64 | 3.88 |
| 05/24 | 175 | 176 | 172 | 173 | -1.7% | 38,100 | 19億8813万 | -11.28% | 117.77 | 4.1 |
| 05/23 | 179 | 181 | 173 | 176 | 0% | 45,200 | 20億2260万 | -11.56% | 119.81 | 4.17 |
| 05/20 | 174 | 177 | 173 | 176 | +1.73% | 31,900 | 20億2260万 | -12.87% | 119.81 | 4.17 |
| 05/19 | 178 | 178 | 171 | 173 | -3.89% | 64,600 | 19億8813万 | -15.2% | 117.77 | 4.1 |
| 05/18 | 184 | 188 | 178 | 180 | -2.17% | 63,700 | 20億6857万 | -12.2% | 122.53 | 4.26 |
| 05/17 | 185 | 187 | 181 | 184 | +1.1% | 39,600 | 21億1454万 | -11.11% | 125.25 | 4.36 |
| 05/16 | 179 | 185 | 177 | 182 | +1.11% | 70,600 | 20億9156万 | -12.92% | 123.89 | 4.31 |
| 05/13 | 183 | 189 | 180 | 180 | -1.64% | 77,800 | 20億6857万 | -14.29% | 122.53 | 4.26 |
| 05/12 | 190 | 194 | 183 | 183 | -4.69% | 85,300 | 21億305万 | -12.86% | 124.57 | 4.33 |
| 05/11 | 186 | 196 | 186 | 192 | +1.05% | 75,200 | 22億648万 | -8.13% | 130.7 | 4.54 |
| 05/10 | 186 | 193 | 183 | 190 | 0% | 68,700 | 21億8349万 | -8.65% | 129.34 | 4.5 |
| 05/09 | 191 | 193 | 187 | 190 | -2.56% | 84,300 | 21億8349万 | -7.77% | 129.34 | 4.5 |
| 05/06 | 191 | 195 | 188 | 195 | -0.51% | 84,600 | 22億4095万 | -4.88% | 132.74 | 4.62 |
| 05/02 | 193 | 196 | 190 | 196 | -1.01% | 121,700 | 22億5245万 | -3.45% | 133.42 | 4.64 |
| 04/28 | 196 | 204 | 194 | 198 | -1.98% | 341,200 | 22億7543万 | -1.49% | 134.78 | 4.69 |
| 04/27 | 189 | 220 | 186 | 202 | +4.12% | 960,700 | 23億2140万 | +1.51% | 137.51 | 4.78 |
| 04/26 | 210 | 227 | 194 | 194 | -3% | 737,200 | 22億2946万 | -1.52% | 132.06 | 4.59 |
| 04/25 | 194 | 208 | 191 | 200 | +0.5% | 225,000 | 22億9842万 | +2.04% | 136.15 | 4.73 |
| 04/22 | 207 | 207 | 197 | 199 | -6.13% | 209,000 | 22億8692万 | +2.58% | 135.46 | 4.71 |
| 04/21 | 220 | 220 | 207 | 212 | -1.85% | 195,400 | 24億3632万 | +10.42% | 144.31 | 5.02 |
| 04/20 | 228 | 229 | 211 | 216 | -3.57% | 331,100 | 24億8229万 | +13.68% | 147.04 | 5.11 |
| 04/19 | 238 | 247 | 222 | 224 | +6.67% | 1,798,600 | 25億7423万 | +19.79% | 152.48 | 5.3 |
| 04/18 | 221 | 221 | 208 | 210 | -7.49% | 354,400 | 24億1334万 | +14.13% | 142.95 | 4.97 |
| 04/15 | 223 | 230 | 212 | 227 | -0.44% | 510,600 | 26億870万 | +25.41% | 154.53 | 5.37 |
| 04/14 | 251 | 252 | 228 | 228 | -14.61% | 1,094,500 | 26億2019万 | +28.09% | 155.21 | 5.4 |
| 04/13 | 275 | 303 | 251 | 267 | +6.37% | 4,203,900 | 30億6839万 | +52.57% | 181.75 | 6.32 |
| 04/12 | 234 | 276 | 222 | 251 | +15.14% | 4,877,800 | 28億8451万 | +47.65% | 170.86 | 5.94 |
| 04/11 | 214 | 286 | 212 | 218 | +5.83% | 7,114,100 | 25億527万 | +31.33% | 148.4 | 5.16 |
| 04/08 | 219 | 233 | 201 | 206 | -11.59% | 973,800 | 23億6737万 | +25.61% | 140.23 | 4.88 |
| 04/07 | 229 | 277 | 223 | 233 | +0.43% | 3,300,400 | 26億7765万 | +43.83% | 158.61 | 5.52 |
| 04/06 | 243 | 289 | 232 | 232 | +7.91% | 5,644,800 | 26億6616万 | +46.84% | 157.93 | 5.49 |
| 04/05 | 165 | 215 | 165 | 215 | +30.3% | 706,900 | 24億7080万 | +38.71% | 146.36 | 5.09 |
| 04/04 | 169 | 169 | 164 | 165 | -0.6% | 12,900 | 18億9619万 | +7.84% | 112.32 | 3.91 |
| 04/01 | 160 | 168 | 159 | 166 | +6.41% | 26,500 | 19億768万 | +9.21% | 113 | 3.93 |
| 03/31 | 156 | 156 | 155 | 156 | +1.3% | 4,000 | 17億9276万 | +3.31% | 106.19 | 3.69 |
| 03/30 | 156 | 156 | 154 | 154 | +0.65% | 2,200 | 17億6978万 | +1.99% | 104.83 | 3.65 |
| 03/29 | 152 | 155 | 150 | 153 | 0% | 4,700 | 17億5829万 | +1.32% | 104.15 | 3.62 |
| 03/28 | 152 | 155 | 152 | 153 | +0.66% | 6,700 | 17億5829万 | +1.32% | 104.15 | 3.62 |
| 03/25 | 154 | 155 | 152 | 152 | -0.65% | 2,800 | 17億4679万 | +0.66% | 103.47 | 3.6 |
| 03/24 | 153 | 153 | 152 | 153 | 0% | 9,000 | 17億5829万 | +1.32% | 104.15 | 3.62 |
| 03/23 | 153 | 154 | 152 | 153 | 0% | 2,400 | 17億5829万 | +1.32% | 104.15 | 3.62 |
| 03/22 | 152 | 153 | 152 | 153 | +0.66% | 5,500 | 17億5829万 | +1.32% | 104.15 | 3.62 |
| 03/18 | 152 | 152 | 151 | 152 | +0.66% | 3,500 | 17億4679万 | +0.66% | 103.47 | 3.6 |
| 03/17 | 151 | 152 | 151 | 151 | +0.67% | 6,800 | 17億3530万 | 0% | 102.79 | 3.57 |
| 03/16 | 149 | 151 | 149 | 150 | +1.35% | 1,700 | 17億2381万 | -0.66% | 102.11 | 3.55 |
| 03/15 | 151 | 151 | 148 | 148 | -1.99% | 2,100 | 17億83万 | -1.99% | 100.75 | 3.5 |
| 03/14 | 150 | 151 | 150 | 151 | +1.34% | 2,900 | 17億3530万 | 0% | 102.79 | 3.57 |
| 03/11 | 148 | 150 | 148 | 149 | +0.68% | 2,400 | 17億1232万 | -1.32% | 101.43 | 3.53 |
| 03/10 | 150 | 150 | 148 | 148 | -0.67% | 1,600 | 17億83万 | -1.99% | 100.75 | 3.5 |
| 03/09 | 149 | 150 | 148 | 149 | 0% | 1,800 | 17億1232万 | -0.67% | 101.43 | 3.53 |
| 03/08 | 150 | 150 | 148 | 149 | -0.67% | 2,300 | 17億1232万 | -0.67% | 101.43 | 3.53 |
| 03/07 | 152 | 152 | 149 | 150 | -1.32% | 3,800 | 17億2381万 | 0% | 102.11 | 3.55 |
| 03/04 | 151 | 153 | 150 | 152 | 0% | 2,900 | 17億4679万 | +1.33% | 103.47 | 3.6 |
| 03/03 | 152 | 153 | 152 | 152 | 0% | 1,400 | 17億4679万 | +1.33% | 103.47 | 3.6 |
| 03/02 | 154 | 154 | 152 | 152 | -1.3% | 1,600 | 17億4679万 | +2.01% | 103.47 | 3.6 |
| 03/01 | 151 | 154 | 151 | 154 | +1.99% | 5,800 | 17億6978万 | +3.36% | 104.83 | 3.65 |
| 02/28 | 150 | 152 | 149 | 151 | +1.34% | 3,400 | 17億3530万 | +1.34% | 102.79 | 3.57 |
| 02/25 | 148 | 149 | 148 | 149 | +1.36% | 2,000 | 17億1232万 | 0% | 101.43 | 3.53 |
| 02/24 | 150 | 151 | 147 | 147 | -2% | 9,000 | 16億8933万 | -1.34% | 100.07 | 3.48 |
| 02/22 | 151 | 151 | 150 | 150 | 0% | 3,500 | 17億2381万 | 0% | 102.11 | 3.55 |
| 02/21 | 153 | 153 | 150 | 150 | -1.96% | 3,000 | 17億2381万 | 0% | 102.11 | 3.55 |
| 02/18 | 151 | 153 | 151 | 153 | +1.32% | 3,600 | 17億5829万 | +2% | 104.15 | 3.62 |
| 02/17 | 151 | 153 | 151 | 151 | +0.67% | 2,700 | 17億3530万 | +0.67% | 102.79 | 3.57 |
| 02/16 | 153 | 153 | 150 | 150 | -0.66% | 4,500 | 17億2381万 | 0% | 102.11 | 3.55 |
| 02/15 | 156 | 157 | 151 | 151 | -1.95% | 9,900 | 17億3530万 | +0.67% | 102.79 | 3.57 |
| 02/14 | 151 | 154 | 150 | 154 | +0.65% | 5,700 | 17億6978万 | +2.67% | 104.83 | 3.65 |
| 02/10 | 151 | 153 | 151 | 153 | +0.66% | 5,500 | 17億5829万 | +2% | 104.15 | 3.62 |
| 02/09 | 150 | 152 | 150 | 152 | +1.33% | 4,900 | 17億4679万 | +1.33% | 103.47 | 3.6 |
| 02/08 | 150 | 150 | 149 | 150 | 0% | 2,000 | 17億2381万 | -0.66% | 102.11 | 3.55 |
| 02/07 | 150 | 150 | 150 | 150 | +1.35% | 2,000 | 17億2381万 | -0.66% | 102.11 | 3.55 |
| 02/04 | 147 | 148 | 147 | 148 | -1.33% | 1,400 | 17億83万 | -1.99% | 100.75 | 3.5 |
| 02/03 | 152 | 152 | 149 | 150 | +0.67% | 3,900 | 17億2381万 | -0.66% | 102.11 | 3.55 |
| 02/02 | 144 | 150 | 144 | 149 | +2.05% | 4,300 | 17億1232万 | -1.32% | 101.43 | 3.53 |
