PBR
2022/07/13~2022/12/08
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 |
12/08 | 1,995 | 2,018 | 1,981 | 2,013 | +0.25% | 922,300 | 1607億6006万 | +0.45% | - | 3.64 |
12/07 | 1,982 | 2,017 | 1,978 | 2,008 | +0.3% | 812,600 | 1603億6075万 | +0.05% | - | 3.63 |
12/06 | 2,017 | 2,027 | 1,988 | 2,002 | -1.18% | 841,100 | 1598億8159万 | -0.35% | - | 3.62 |
12/05 | 1,988 | 2,030 | 1,977 | 2,026 | +0.95% | 822,600 | 1617億9825万 | +0.75% | - | 3.66 |
12/02 | 2,020 | 2,028 | 1,994 | 2,007 | -1.57% | 989,500 | 1602億8089万 | -0.2% | - | 3.63 |
12/01 | 2,012 | 2,051 | 2,002 | 2,039 | +1.19% | 1,349,900 | 1628億3644万 | +1.34% | - | 3.68 |
11/30 | 2,034 | 2,045 | 2,004 | 2,015 | -0.93% | 1,052,900 | 1609億1978万 | +0.05% | - | 3.64 |
11/29 | 1,995 | 2,034 | 1,964 | 2,034 | +2.47% | 1,404,100 | 1624億3714万 | +0.94% | - | 3.67 |
11/28 | 2,012 | 2,041 | 1,977 | 1,985 | -0.3% | 1,120,900 | 1585億2395万 | -1.54% | - | 3.59 |
11/25 | 1,932 | 1,999 | 1,927 | 1,991 | +3.43% | 2,227,500 | 1590億312万 | -1.58% | - | 3.6 |
11/24 | 1,951 | 1,960 | 1,925 | 1,925 | -0.67% | 1,612,600 | 1537億3230万 | -5.17% | - | 3.48 |
11/22 | 1,977 | 1,977 | 1,915 | 1,938 | -1.42% | 2,223,600 | 1547億7049万 | -5% | - | 3.5 |
11/21 | 1,970 | 1,979 | 1,948 | 1,966 | 0% | 1,281,900 | 1570億660万 | -4.05% | - | 3.55 |
11/18 | 2,014 | 2,028 | 1,961 | 1,966 | -2.19% | 1,147,200 | 1570億660万 | -4.47% | - | 3.55 |
11/17 | 1,951 | 2,015 | 1,945 | 2,010 | +2.13% | 1,445,800 | 1605億2048万 | -2.62% | - | 3.63 |
11/16 | 2,011 | 2,018 | 1,947 | 1,968 | -2.48% | 1,682,400 | 1571億6632万 | -5.11% | - | 3.56 |
11/15 | 1,986 | 2,027 | 1,970 | 2,018 | +0.85% | 1,117,200 | 1611億5936万 | -3.12% | - | 3.65 |
11/14 | 1,987 | 2,017 | 1,977 | 2,001 | -0.05% | 1,170,600 | 1598億173万 | -4.21% | - | 3.61 |
11/11 | 1,998 | 2,007 | 1,947 | 2,002 | +1.99% | 1,587,100 | 1598億8159万 | -4.26% | - | 3.62 |
11/10 | 1,980 | 2,014 | 1,963 | 1,963 | -1.95% | 1,441,700 | 1567億6701万 | -6.26% | - | 3.55 |
11/09 | 2,035 | 2,044 | 1,977 | 2,002 | -1.28% | 1,498,500 | 1598億8159万 | -4.58% | - | 3.62 |
11/08 | 2,021 | 2,056 | 2,019 | 2,028 | -0.78% | 990,200 | 1619億5797万 | -3.43% | - | 3.66 |
11/07 | 2,044 | 2,053 | 1,995 | 2,044 | -0.97% | 860,400 | 1632億3575万 | -2.81% | - | 3.69 |
11/04 | 2,068 | 2,096 | 2,061 | 2,064 | -0.96% | 648,800 | 1648億3297万 | -2.04% | - | 3.73 |
11/02 | 2,087 | 2,096 | 2,059 | 2,084 | -0.19% | 654,400 | 1664億3019万 | -1.33% | - | 3.76 |
11/01 | 2,060 | 2,090 | 2,046 | 2,088 | +1.41% | 869,400 | 1667億4963万 | -1.37% | - | 3.77 |
10/31 | 2,061 | 2,066 | 2,037 | 2,059 | +0.15% | 846,700 | 1644億3366万 | -2.88% | - | 3.21 |
10/28 | 2,040 | 2,083 | 2,028 | 2,056 | +1.18% | 1,528,500 | 1641億9408万 | -3.2% | - | 3.21 |
10/27 | 2,020 | 2,052 | 2,012 | 2,032 | -0.1% | 1,001,400 | 1622億7742万 | -4.51% | - | 3.17 |
10/26 | 2,083 | 2,097 | 2,034 | 2,034 | -1.64% | 1,094,800 | 1624億3714万 | -4.82% | - | 3.17 |
10/25 | 2,038 | 2,075 | 2,019 | 2,068 | +1.22% | 1,328,600 | 1651億5241万 | -3.86% | - | 3.23 |
10/24 | 2,053 | 2,078 | 2,030 | 2,043 | -1.02% | 1,419,400 | 1631億5589万 | -5.59% | - | 3.19 |
10/21 | 2,118 | 2,120 | 2,059 | 2,064 | -4.49% | 2,481,900 | 1648億3297万 | -5.06% | - | 3.22 |
10/20 | 2,145 | 2,177 | 2,133 | 2,161 | +0.14% | 1,353,300 | 1725億7948万 | -0.83% | - | 3.37 |
10/19 | 2,203 | 2,209 | 2,152 | 2,158 | -1.6% | 1,293,800 | 1723億3989万 | -0.87% | - | 3.37 |
10/18 | 2,177 | 2,222 | 2,158 | 2,193 | +1.34% | 1,677,700 | 1751億3503万 | +0.87% | - | 3.42 |
10/17 | 2,183 | 2,226 | 2,161 | 2,164 | -0.51% | 1,868,000 | 1728億1906万 | -0.23% | - | 3.37 |
10/14 | 2,187 | 2,188 | 2,147 | 2,175 | +1.97% | 1,519,500 | 1736億9753万 | +0.55% | - | 3.39 |
10/13 | 2,241 | 2,259 | 2,127 | 2,133 | -5.16% | 2,391,600 | 1703億4337万 | -1.02% | - | 3.33 |
10/12 | 2,215 | 2,252 | 2,173 | 2,249 | +2.79% | 2,673,500 | 1796億724万 | +4.65% | - | 3.51 |
10/11 | 2,199 | 2,254 | 2,156 | 2,188 | +1.25% | 2,929,100 | 1747億3572万 | +2.24% | - | 3.41 |
10/07 | 2,052 | 2,167 | 2,051 | 2,161 | +4.35% | 2,402,400 | 1725億7948万 | +1.22% | - | 3.37 |
10/06 | 2,075 | 2,122 | 2,067 | 2,071 | -0.24% | 1,593,400 | 1653億9199万 | -2.86% | - | 3.23 |
10/05 | 2,106 | 2,114 | 2,040 | 2,076 | +0.97% | 1,702,700 | 1657億9130万 | -2.72% | - | 3.24 |
10/04 | 2,064 | 2,095 | 2,049 | 2,056 | -0.15% | 1,827,800 | 1641億9408万 | -3.66% | - | 3.21 |
10/03 | 2,084 | 2,085 | 2,017 | 2,059 | -1.34% | 1,564,500 | 1644億3366万 | -3.65% | - | 3.21 |
09/30 | 2,150 | 2,150 | 2,075 | 2,087 | -3.42% | 1,802,000 | 1666億6977万 | -2.48% | - | 3.25 |
09/29 | 2,186 | 2,222 | 2,152 | 2,161 | -0.87% | 1,547,700 | 1725億7948万 | +0.89% | - | 3.37 |
09/28 | 2,196 | 2,202 | 2,130 | 2,180 | -1.36% | 2,483,900 | 1740億9684万 | +1.73% | - | 3.4 |
09/27 | 2,167 | 2,213 | 2,123 | 2,210 | +2.7% | 1,864,900 | 1764億9266万 | +3.27% | - | 3.45 |
09/26 | 2,199 | 2,254 | 2,145 | 2,152 | -0.51% | 3,474,600 | 1718億6073万 | +0.89% | - | 3.36 |
09/22 | 2,142 | 2,181 | 2,107 | 2,163 | -0.23% | 2,402,100 | 1727億3920万 | +1.6% | - | 3.37 |
09/21 | 2,229 | 2,229 | 2,150 | 2,168 | -3.17% | 3,210,400 | 1731億3850万 | +1.98% | - | 3.38 |
09/20 | 2,336 | 2,340 | 2,168 | 2,239 | -6.59% | 5,608,200 | 1788億863万 | +5.41% | - | 3.49 |
09/16 | 2,394 | 2,407 | 2,355 | 2,397 | +0.59% | 3,446,900 | 1914億2666万 | +13.17% | - | 3.74 |
09/15 | 2,293 | 2,383 | 2,265 | 2,383 | +3.16% | 4,700,600 | 1903億861万 | +13.26% | - | 3.72 |
09/14 | 2,143 | 2,322 | 2,109 | 2,310 | +5.34% | 6,411,800 | 1844億7876万 | +10.53% | - | 3.6 |
09/13 | 2,129 | 2,215 | 2,124 | 2,193 | +3.88% | 3,461,100 | 1751億3503万 | +5.43% | - | 3.42 |
09/12 | 2,108 | 2,143 | 2,088 | 2,111 | +2.28% | 2,310,400 | 1685億8643万 | +1.78% | - | 3.29 |
09/09 | 2,070 | 2,083 | 2,050 | 2,064 | -0.43% | 991,700 | 1648億3297万 | -0.39% | - | 3.22 |
09/08 | 2,034 | 2,077 | 2,032 | 2,073 | +3.24% | 1,440,200 | 1655億5172万 | +0.05% | - | 3.23 |
09/07 | 1,982 | 2,018 | 1,959 | 2,008 | +1.21% | 1,141,900 | 1603億6075万 | -3.09% | - | 3.13 |
09/06 | 1,983 | 2,000 | 1,945 | 1,984 | -0.25% | 1,061,600 | 1584億4409万 | -4.34% | - | 3.09 |
09/05 | 2,014 | 2,035 | 1,985 | 1,989 | -1.73% | 1,247,800 | 1588億4340万 | -4.28% | - | 3.1 |
09/02 | 2,069 | 2,085 | 2,020 | 2,024 | -1.99% | 1,383,800 | 1616億3853万 | -2.65% | - | 3.16 |
09/01 | 2,076 | 2,090 | 2,046 | 2,065 | -0.72% | 1,372,700 | 1649億1283万 | -0.67% | - | 3.22 |
08/31 | 2,127 | 2,153 | 2,075 | 2,080 | -2.21% | 2,654,600 | 1661億1074万 | +0.14% | - | 3.24 |
08/30 | 2,040 | 2,135 | 2,040 | 2,127 | +3.4% | 2,477,100 | 1698億6421万 | +2.56% | - | 3.32 |
08/29 | 1,985 | 2,057 | 1,983 | 2,057 | -3.65% | 3,504,800 | 1642億7394万 | -0.53% | - | 3.21 |
08/26 | 2,135 | 2,153 | 2,083 | 2,135 | +0.23% | 1,181,700 | 1705億309万 | +3.44% | - | 3.33 |
08/25 | 2,160 | 2,176 | 2,115 | 2,130 | -0.37% | 1,148,900 | 1701億379万 | +3.4% | - | 3.32 |
08/24 | 2,183 | 2,187 | 2,137 | 2,138 | -2.64% | 1,950,300 | 1707億4268万 | +4.04% | - | 3.33 |
08/23 | 2,082 | 2,197 | 2,081 | 2,196 | +4.47% | 3,063,200 | 1753億7461万 | +7.23% | - | 3.42 |
08/22 | 2,084 | 2,145 | 2,047 | 2,102 | +2.64% | 2,796,500 | 1678億6768万 | +3.19% | - | 3.28 |
08/19 | 2,036 | 2,048 | 2,017 | 2,048 | +0.54% | 523,500 | 1635億5519万 | +0.84% | - | 3.19 |
08/18 | 2,060 | 2,082 | 2,035 | 2,037 | -2.72% | 917,000 | 1626億7672万 | +0.49% | - | 3.18 |
08/17 | 2,125 | 2,134 | 2,086 | 2,094 | -0.76% | 1,253,700 | 1672億2879万 | +3.36% | - | 3.27 |
08/16 | 2,099 | 2,111 | 2,073 | 2,110 | +1.01% | 854,900 | 1685億657万 | +4.3% | - | 3.29 |
08/15 | 2,068 | 2,089 | 2,049 | 2,089 | +1.61% | 990,800 | 1668億2949万 | +3.52% | - | 3.26 |
08/12 | 2,056 | 2,060 | 2,021 | 2,056 | +1.18% | 729,900 | 1641億9408万 | +2.29% | - | 3.21 |
08/10 | 2,032 | 2,036 | 2,003 | 2,032 | -0.78% | 852,300 | 1622億7742万 | +1.35% | - | 3.17 |
08/09 | 2,061 | 2,088 | 2,035 | 2,048 | -0.63% | 1,119,500 | 1635億5519万 | +2.35% | - | 3.19 |
08/08 | 2,069 | 2,094 | 2,046 | 2,061 | +0.29% | 748,300 | 1645億9338万 | +3.31% | - | 3.21 |
08/05 | 2,091 | 2,109 | 2,041 | 2,055 | -0.68% | 717,200 | 1641億1422万 | +3.32% | - | 3.2 |
08/04 | 2,085 | 2,092 | 2,034 | 2,069 | +0.19% | 906,200 | 1652億3227万 | +4.07% | - | 3.23 |
08/03 | 2,089 | 2,115 | 2,055 | 2,065 | +0.15% | 1,088,800 | 1649億1283万 | +3.82% | - | 3.22 |
08/02 | 2,088 | 2,103 | 2,062 | 2,062 | -1.29% | 899,300 | 1646億7325万 | +3.62% | - | 3.22 |
08/01 | 2,020 | 2,130 | 2,020 | 2,089 | +4.19% | 2,418,700 | 1668億2949万 | +4.97% | - | 3.26 |
07/29 | 2,033 | 2,039 | 2,000 | 2,005 | -1.23% | 936,900 | 1601億2117万 | +0.86% | - | 3.13 |
07/28 | 2,029 | 2,042 | 2,010 | 2,030 | +1.3% | 1,953,500 | 1621億1770万 | +2.11% | - | 3.17 |
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 |