PBR
2022/03/02~2022/07/27
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 |
07/27 | 2,015 | 2,021 | 1,995 | 2,004 | -0.55% | 813,900 | 1600億4131万 | +0.86% | - | 3.13 |
07/26 | 1,985 | 2,020 | 1,981 | 2,015 | +2.03% | 1,034,200 | 1609億1978万 | +1.26% | - | 3.14 |
07/25 | 1,936 | 1,993 | 1,934 | 1,975 | +0.56% | 895,000 | 1577億2534万 | -0.75% | - | 3.08 |
07/22 | 1,980 | 1,990 | 1,926 | 1,964 | -3.16% | 1,996,000 | 1568億4687万 | -1.41% | - | 3.06 |
07/21 | 2,063 | 2,113 | 1,991 | 2,028 | +0.75% | 3,623,500 | 1619億5797万 | +1.76% | - | 3.16 |
07/20 | 2,000 | 2,017 | 1,991 | 2,013 | +3.23% | 1,468,100 | 1607億6006万 | +1.1% | - | 3.14 |
07/19 | 1,955 | 1,958 | 1,920 | 1,950 | +1.77% | 913,300 | 1557億2882万 | -2.06% | - | 3.04 |
07/15 | 1,945 | 1,949 | 1,895 | 1,916 | -2.1% | 1,561,900 | 1530億1355万 | -4.15% | - | 2.99 |
07/14 | 1,957 | 1,981 | 1,942 | 1,957 | -0.25% | 850,000 | 1562億8785万 | -2.69% | - | 3.05 |
07/13 | 1,973 | 1,986 | 1,940 | 1,962 | -1.6% | 1,388,200 | 1566億8715万 | -2.92% | - | 3.06 |
07/12 | 2,020 | 2,026 | 1,985 | 1,994 | -2.06% | 1,086,300 | 1592億4270万 | -1.87% | - | 3.11 |
07/11 | 2,003 | 2,043 | 1,974 | 2,036 | +3.56% | 1,792,800 | 1625億9686万 | -0.39% | - | 3.18 |
07/08 | 1,940 | 2,006 | 1,935 | 1,966 | +3.09% | 3,418,400 | 1570億660万 | -4.42% | - | 3.07 |
07/07 | 1,890 | 1,907 | 1,831 | 1,907 | -0.37% | 2,589,500 | 1522億9480万 | -7.83% | - | 2.97 |
07/06 | 1,935 | 1,951 | 1,895 | 1,914 | -1.85% | 1,646,000 | 1528億5383万 | -8.11% | - | 2.98 |
07/05 | 1,911 | 1,962 | 1,903 | 1,950 | +3.12% | 1,900,200 | 1557億2882万 | -7.05% | - | 3.04 |
07/04 | 1,917 | 1,925 | 1,883 | 1,891 | -1.15% | 2,219,100 | 1510億1702万 | -10.51% | - | 2.95 |
07/01 | 2,023 | 2,023 | 1,901 | 1,913 | -5.81% | 4,082,500 | 1527億7397万 | -10.27% | - | 2.98 |
06/30 | 2,073 | 2,102 | 2,031 | 2,031 | -3.1% | 1,805,900 | 1621億9756万 | -5.58% | - | 3.17 |
06/29 | 2,053 | 2,106 | 2,050 | 2,096 | +1.26% | 1,441,700 | 1673億8852万 | -2.96% | - | 3.27 |
06/28 | 2,069 | 2,099 | 2,061 | 2,070 | -0.14% | 1,480,300 | 1653億1213万 | -4.3% | - | 3.23 |
06/27 | 2,075 | 2,079 | 2,025 | 2,073 | +1.32% | 1,788,500 | 1655億5172万 | -4.34% | - | 3.23 |
06/24 | 2,000 | 2,050 | 1,963 | 2,046 | +2.61% | 2,133,200 | 1633億9547万 | -5.8% | - | 3.19 |
06/23 | 1,983 | 2,026 | 1,975 | 1,994 | -0.3% | 2,110,500 | 1592億4270万 | -8.36% | - | 3.11 |
06/22 | 2,090 | 2,092 | 1,998 | 2,000 | -3.98% | 2,296,300 | 1597億2187万 | -8.3% | - | 3.12 |
06/21 | 2,068 | 2,104 | 2,039 | 2,083 | +2.61% | 2,035,300 | 1663億5032万 | -4.76% | - | 3.25 |
06/20 | 2,050 | 2,057 | 1,994 | 2,030 | +1.2% | 2,042,500 | 1621億1770万 | -7.18% | - | 3.17 |
06/17 | 1,956 | 2,023 | 1,926 | 2,006 | -0.2% | 2,852,500 | 1602億103万 | -8.36% | - | 3.13 |
06/16 | 2,013 | 2,113 | 2,007 | 2,010 | +2.6% | 4,183,000 | 1605億2048万 | -8.22% | - | 3.13 |
06/15 | 2,020 | 2,067 | 1,956 | 1,959 | -2.68% | 2,927,200 | 1564億4757万 | -10.47% | - | 3.06 |
06/14 | 2,009 | 2,026 | 1,943 | 2,013 | -6.76% | 5,049,300 | 1607億6006万 | -8.12% | - | 3.14 |
06/13 | 2,195 | 2,203 | 2,131 | 2,159 | -2.75% | 2,113,600 | 1724億1976万 | -1.46% | - | 3.37 |
06/10 | 2,198 | 2,228 | 2,170 | 2,220 | +0.77% | 1,889,100 | 1772億9127万 | +1.46% | - | 3.46 |
06/09 | 2,250 | 2,265 | 2,202 | 2,203 | -1.56% | 1,923,900 | 1759億3364万 | +0.64% | - | 3.44 |
06/08 | 2,300 | 2,314 | 2,217 | 2,238 | -2.44% | 2,513,400 | 1787億2877万 | +2.24% | - | 3.49 |
06/07 | 2,338 | 2,340 | 2,285 | 2,294 | -2.63% | 2,599,900 | 1832億98万 | +4.84% | - | 3.58 |
06/06 | 2,300 | 2,374 | 2,279 | 2,356 | +3.29% | 3,998,800 | 1881億5236万 | +7.83% | - | 3.67 |
06/03 | 2,278 | 2,282 | 2,212 | 2,281 | +1.24% | 1,610,100 | 1821億6279万 | +4.59% | - | 3.56 |
06/02 | 2,285 | 2,287 | 2,236 | 2,253 | -1.49% | 1,260,700 | 1799億2668万 | +3.44% | - | 3.51 |
06/01 | 2,302 | 2,337 | 2,255 | 2,287 | -1.29% | 2,248,800 | 1826億4196万 | +5% | - | 3.57 |
05/31 | 2,353 | 2,376 | 2,308 | 2,317 | -1.91% | 2,526,300 | 1850億3778万 | +6.33% | - | 3.61 |
05/30 | 2,426 | 2,462 | 2,354 | 2,362 | -1.3% | 4,517,200 | 1886億3153万 | +8.6% | - | 3.68 |
05/27 | 2,300 | 2,408 | 2,260 | 2,393 | +6.36% | 4,977,300 | 1911億721万 | +10.38% | - | 3.73 |
05/26 | 2,180 | 2,294 | 2,169 | 2,250 | +3.35% | 3,853,400 | 1796億8710万 | +4.17% | - | 3.51 |
05/25 | 2,171 | 2,184 | 2,145 | 2,177 | -0.23% | 886,100 | 1738億5725万 | +1.02% | - | 3.4 |
05/24 | 2,179 | 2,195 | 2,141 | 2,182 | +0.32% | 1,324,300 | 1742億5656万 | +1.25% | - | 3.4 |
05/23 | 2,183 | 2,188 | 2,132 | 2,175 | +0.93% | 1,383,100 | 1736億9753万 | +1.02% | - | 3.39 |
05/20 | 2,129 | 2,160 | 2,105 | 2,155 | +1.08% | 1,175,400 | 1721億31万 | +0.28% | - | 3.36 |
05/19 | 2,072 | 2,147 | 2,060 | 2,132 | -0.23% | 1,071,500 | 1702億6351万 | -0.65% | - | 3.32 |
05/18 | 2,129 | 2,155 | 2,106 | 2,137 | +2% | 1,245,600 | 1706億6282万 | -0.37% | - | 3.33 |
05/17 | 2,065 | 2,098 | 2,053 | 2,095 | +1.11% | 687,000 | 1673億866万 | -2.38% | - | 3.27 |
05/16 | 2,100 | 2,104 | 2,032 | 2,072 | +1.52% | 1,261,700 | 1654億7185万 | -3.81% | - | 3.23 |
05/13 | 1,960 | 2,049 | 1,960 | 2,041 | +4.24% | 1,563,100 | 1629億9617万 | -5.51% | - | 3.18 |
05/12 | 1,975 | 1,990 | 1,939 | 1,958 | -2.78% | 1,399,000 | 1563億6771万 | -9.56% | - | 3.05 |
05/11 | 2,000 | 2,045 | 1,976 | 2,014 | +0.1% | 1,388,300 | 1608億3992万 | -7.32% | - | 3.14 |
05/10 | 2,058 | 2,080 | 1,986 | 2,012 | -4.55% | 2,255,600 | 1606億8020万 | -7.62% | - | 3.14 |
05/09 | 2,215 | 2,227 | 2,090 | 2,108 | -5.34% | 2,486,000 | 1683億4685万 | -3.57% | - | 3.29 |
05/06 | 2,255 | 2,259 | 2,137 | 2,227 | +1.23% | 2,844,100 | 1778億5030万 | +1.74% | - | 3.47 |
05/02 | 2,212 | 2,262 | 2,197 | 2,200 | -0.81% | 1,270,400 | 1756億9405万 | +0.59% | - | 3.43 |
04/28 | 2,205 | 2,234 | 2,162 | 2,218 | -0.49% | 1,410,400 | 1771億3155万 | +1.46% | - | 3.46 |
04/27 | 2,210 | 2,241 | 2,181 | 2,229 | -0.98% | 1,710,700 | 1780億1002万 | +2.01% | - | 3.48 |
04/26 | 2,197 | 2,257 | 2,177 | 2,251 | +2.36% | 1,413,300 | 1797億6696万 | +3.07% | - | 3.51 |
04/25 | 2,217 | 2,230 | 2,167 | 2,199 | -3% | 1,935,400 | 1756億1419万 | +0.78% | - | 3.43 |
04/22 | 2,275 | 2,324 | 2,257 | 2,267 | -1.18% | 1,663,000 | 1810億4474万 | +3.85% | - | 3.53 |
04/21 | 2,249 | 2,367 | 2,244 | 2,294 | +3.33% | 3,704,300 | 1832億98万 | +5.42% | - | 3.58 |
04/20 | 2,212 | 2,228 | 2,193 | 2,220 | +1.28% | 1,261,200 | 1772億9127万 | +2.16% | - | 3.46 |
04/19 | 2,188 | 2,198 | 2,151 | 2,192 | +0.41% | 965,000 | 1750億5517万 | +1.15% | - | 3.42 |
04/18 | 2,150 | 2,188 | 2,137 | 2,183 | +2.01% | 1,000,500 | 1743億3642万 | +1.11% | - | 3.4 |
04/15 | 2,192 | 2,209 | 2,140 | 2,140 | -1.65% | 1,423,400 | 1709億240万 | -0.28% | - | 3.34 |
04/14 | 2,187 | 2,252 | 2,169 | 2,176 | +2.59% | 2,425,900 | 1737億7739万 | +1.92% | - | 3.39 |
04/13 | 2,100 | 2,128 | 2,053 | 2,121 | +1.63% | 1,320,500 | 1693億8504万 | +0.14% | - | 3.31 |
04/12 | 2,046 | 2,140 | 2,045 | 2,087 | +0.38% | 1,159,400 | 1666億6977万 | -0.71% | - | 3.25 |
04/11 | 2,080 | 2,104 | 2,052 | 2,079 | -0.67% | 832,800 | 1660億3088万 | -0.48% | - | 3.24 |
04/08 | 2,158 | 2,164 | 2,061 | 2,093 | -3.46% | 1,989,000 | 1671億4893万 | +0.53% | - | 3.26 |
04/07 | 2,246 | 2,260 | 2,164 | 2,168 | -5.57% | 2,127,200 | 1731億3850万 | +4.38% | - | 3.38 |
04/06 | 2,190 | 2,305 | 2,182 | 2,296 | +3.38% | 2,404,600 | 1833億6070万 | +11.08% | - | 3.58 |
04/05 | 2,181 | 2,237 | 2,181 | 2,221 | +2.02% | 1,621,600 | 1773億7113万 | +8.08% | - | 3.46 |
04/04 | 2,165 | 2,177 | 2,128 | 2,177 | +1.02% | 962,900 | 1738億5725万 | +6.45% | - | 3.39 |
04/01 | 2,123 | 2,161 | 2,117 | 2,155 | +0.84% | 1,121,900 | 1721億31万 | +5.84% | - | 3.36 |
03/31 | 2,200 | 2,202 | 2,116 | 2,137 | -3.74% | 2,106,900 | 1706億6282万 | +5.58% | - | 3.33 |
03/30 | 2,195 | 2,229 | 2,182 | 2,220 | +2.02% | 1,517,300 | 1772億9127万 | +10.12% | - | 3.46 |
03/29 | 2,162 | 2,190 | 2,141 | 2,176 | +0.28% | 1,154,900 | 1737億7739万 | +8.31% | - | 3.39 |
03/28 | 2,153 | 2,218 | 2,138 | 2,170 | 0% | 1,246,500 | 1732億9823万 | +8.28% | - | 3.38 |
03/25 | 2,219 | 2,229 | 2,159 | 2,170 | -1.77% | 1,436,600 | 1732億9823万 | +8.39% | - | 3.38 |
03/24 | 2,157 | 2,210 | 2,151 | 2,209 | +0.73% | 1,060,300 | 1764億1280万 | +10.45% | - | 3.44 |
03/23 | 2,223 | 2,253 | 2,177 | 2,193 | -0.5% | 1,565,400 | 1751億3503万 | +9.98% | - | 3.42 |
03/22 | 2,200 | 2,224 | 2,152 | 2,204 | -1.3% | 2,460,100 | 1760億1350万 | +10.7% | - | 3.44 |
03/18 | 2,066 | 2,240 | 2,055 | 2,233 | +7.3% | 4,765,900 | 1783億2947万 | +12.32% | - | 3.48 |
03/17 | 2,230 | 2,260 | 2,067 | 2,081 | -6.39% | 5,248,000 | 1661億9060万 | +4.94% | - | 3.24 |
03/16 | 2,104 | 2,227 | 2,098 | 2,223 | +7.55% | 4,692,300 | 1775億3086万 | +11.99% | - | 3.47 |
03/15 | 2,000 | 2,072 | 1,980 | 2,067 | +3.35% | 2,554,900 | 1650億7255万 | +4.5% | - | 3.22 |
03/14 | 1,931 | 2,042 | 1,929 | 2,000 | +7.53% | 2,920,400 | 1597億2187万 | +1.11% | - | 3.12 |
03/11 | 1,856 | 1,884 | 1,834 | 1,860 | -0.05% | 1,206,100 | 1485億4134万 | -5.87% | - | 2.9 |
03/10 | 1,814 | 1,869 | 1,798 | 1,861 | +6.95% | 1,654,700 | 1486億2120万 | -6.01% | - | 2.9 |
03/09 | 1,771 | 1,799 | 1,737 | 1,740 | +0.52% | 1,252,100 | 1389億5802万 | -12.08% | - | 2.71 |
03/08 | 1,700 | 1,798 | 1,691 | 1,731 | -2.04% | 2,529,100 | 1382億3928万 | -12.8% | - | 2.7 |
03/07 | 1,831 | 1,842 | 1,757 | 1,767 | -7.05% | 2,404,000 | 1411億1427万 | -11.21% | - | 2.76 |
03/04 | 1,915 | 1,923 | 1,886 | 1,901 | -2.96% | 1,407,100 | 1518億1563万 | -4.57% | - | 2.96 |
03/03 | 1,950 | 1,979 | 1,936 | 1,959 | +1.93% | 1,317,900 | 1564億4757万 | -1.61% | - | 3.05 |
03/02 | 1,933 | 1,954 | 1,888 | 1,922 | -3.51% | 1,739,300 | 1534億9271万 | -3.22% | - | 3 |