PBR
2021/12/24~2022/05/31
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 |
05/31 | 431 | 432 | 431 | 431 | 0% | 35,300 | 184億7553万 | +8.29% | 19.26 | 1.6 |
05/30 | 431 | 432 | 431 | 431 | 0% | 16,600 | 184億7553万 | +9.11% | 19.26 | 1.6 |
05/27 | 431 | 431 | 431 | 431 | 0% | 15,100 | 184億7553万 | +10.23% | 19.26 | 1.6 |
05/26 | 431 | 432 | 431 | 431 | 0% | 15,200 | 184億7553万 | +11.08% | 19.26 | 1.6 |
05/25 | 431 | 431 | 431 | 431 | -0.23% | 16,200 | 184億7553万 | +12.24% | 19.26 | 1.6 |
05/24 | 431 | 432 | 431 | 432 | +0.23% | 52,500 | 185億1840万 | +13.39% | 19.3 | 1.6 |
05/23 | 431 | 431 | 431 | 431 | 0% | 35,100 | 184億7553万 | +14.02% | 19.26 | 1.6 |
05/20 | 431 | 431 | 431 | 431 | 0% | 38,900 | 184億7553万 | +15.24% | 19.26 | 1.6 |
05/19 | 431 | 432 | 431 | 431 | 0% | 20,900 | 184億7553万 | +16.17% | 19.26 | 1.6 |
05/18 | 431 | 431 | 431 | 431 | 0% | 29,200 | 184億7553万 | +17.12% | 19.26 | 1.6 |
05/17 | 431 | 432 | 431 | 431 | 0% | 77,700 | 184億7553万 | +18.08% | 19.26 | 1.6 |
05/16 | 431 | 432 | 431 | 431 | 0% | 78,200 | 184億7553万 | +19.39% | 19.26 | 1.6 |
05/13 | 431 | 432 | 431 | 431 | 0% | 199,700 | 184億7553万 | +20.39% | 19.26 | 1.6 |
05/12 | 431 | 432 | 431 | 431 | -0.23% | 243,400 | 184億7553万 | +21.41% | 19.26 | 1.6 |
05/11 | 431 | 432 | 431 | 432 | +22.73% | 496,800 | 185億1840万 | +23.08% | 19.3 | 1.6 |
05/10 | 350 | 352 | 350 | 352 | +0.57% | 5,000 | 150億8907万 | +1.15% | 15.73 | 1.3 |
05/09 | 349 | 350 | 349 | 350 | -1.13% | 1,200 | 150億333万 | +0.57% | 15.64 | 1.3 |
05/06 | 354 | 354 | 347 | 354 | +0.28% | 5,800 | 151億7480万 | +1.72% | 15.82 | 1.31 |
05/02 | 340 | 353 | 340 | 353 | +1.44% | 26,400 | 151億3193万 | +1.44% | 15.77 | 1.31 |
04/28 | 348 | 348 | 345 | 348 | +0.87% | 3,900 | 149億1760万 | 0% | 15.55 | 1.29 |
04/27 | 349 | 349 | 341 | 345 | -1.15% | 5,900 | 147億8900万 | -0.86% | 15.41 | 1.28 |
04/26 | 349 | 349 | 349 | 349 | 0% | 6,300 | 149億6047万 | +0.29% | 15.59 | 1.29 |
04/25 | 343 | 349 | 343 | 349 | +1.16% | 3,600 | 149億6047万 | +0.29% | 15.59 | 1.29 |
04/21 | 344 | 345 | 344 | 345 | +0.29% | 1,100 | 147億8900万 | -0.86% | 15.41 | 1.28 |
04/20 | 339 | 344 | 339 | 344 | +0.29% | 5,900 | 147億4613万 | -1.43% | 15.37 | 1.27 |
04/19 | 340 | 343 | 340 | 343 | +0.88% | 6,800 | 147億327万 | -1.44% | 15.33 | 1.27 |
04/18 | 345 | 345 | 340 | 340 | -1.73% | 5,700 | 145億7467万 | -2.3% | 15.19 | 1.26 |
04/15 | 350 | 350 | 346 | 346 | -1.14% | 7,900 | 148億3187万 | -0.57% | 15.46 | 1.28 |
04/14 | 350 | 350 | 350 | 350 | 0% | 1,300 | 150億333万 | +0.57% | 15.64 | 1.3 |
04/13 | 349 | 350 | 349 | 350 | +1.16% | 700 | 150億333万 | +0.86% | 15.64 | 1.3 |
04/12 | 342 | 346 | 342 | 346 | +1.17% | 2,300 | 148億3187万 | -0.57% | 15.46 | 1.28 |
04/08 | 342 | 342 | 342 | 342 | -2.01% | 700 | 146億6040万 | -1.72% | 15.28 | 1.27 |
04/07 | 349 | 349 | 341 | 349 | 0% | 3,100 | 149億6047万 | 0% | 15.59 | 1.29 |
04/06 | 354 | 354 | 349 | 349 | -1.41% | 2,100 | 149億6047万 | -0.29% | 15.59 | 1.29 |
04/05 | 351 | 355 | 350 | 354 | +0.85% | 2,100 | 151億7480万 | +1.14% | 15.82 | 1.31 |
04/04 | 349 | 351 | 349 | 351 | +0.86% | 1,600 | 150億4620万 | +0.29% | 15.68 | 1.3 |
04/01 | 343 | 348 | 343 | 348 | +1.46% | 5,300 | 149億1760万 | -0.57% | 15.55 | 1.29 |
03/31 | 347 | 347 | 343 | 343 | -0.87% | 3,000 | 147億327万 | -2% | 15.33 | 1.27 |
03/30 | 347 | 347 | 345 | 346 | -0.29% | 1,600 | 148億3187万 | -1.42% | 15.46 | 1.28 |
03/29 | 348 | 348 | 347 | 347 | -0.29% | 1,300 | 148億7473万 | -1.14% | 15.5 | 1.29 |
03/28 | 357 | 357 | 347 | 348 | -3.06% | 10,300 | 149億1760万 | -0.85% | 15.55 | 1.29 |
03/25 | 359 | 359 | 353 | 359 | +0.56% | 5,200 | 153億8913万 | +2.28% | 16.04 | 1.33 |
03/24 | 350 | 359 | 350 | 357 | +2% | 3,400 | 153億340万 | +1.71% | 15.95 | 1.32 |
03/23 | 352 | 352 | 349 | 350 | +0.29% | 1,400 | 150億333万 | -0.28% | 15.64 | 1.3 |
03/22 | 350 | 352 | 348 | 349 | -1.13% | 3,100 | 149億6047万 | -0.29% | 15.59 | 1.29 |
03/18 | 349 | 355 | 349 | 353 | +0.86% | 1,300 | 151億3193万 | +0.86% | 15.77 | 1.31 |
03/17 | 350 | 353 | 349 | 350 | 0% | 1,200 | 150億333万 | 0% | 15.64 | 1.3 |
03/16 | 350 | 350 | 350 | 350 | 0% | 6,000 | 150億333万 | 0% | 15.64 | 1.3 |
03/15 | 339 | 350 | 339 | 350 | +3.24% | 3,700 | 150億333万 | 0% | 15.64 | 1.3 |
03/14 | 332 | 339 | 332 | 339 | -0.29% | 4,700 | 145億3180万 | -3.14% | 15.15 | 1.26 |
03/11 | 343 | 346 | 340 | 340 | -0.87% | 2,500 | 145億7467万 | -3.13% | 15.19 | 1.26 |
03/10 | 340 | 346 | 340 | 343 | +3% | 4,000 | 147億327万 | -2.56% | 15.33 | 1.27 |
03/09 | 339 | 339 | 326 | 333 | -1.77% | 2,500 | 142億7460万 | -5.4% | 14.88 | 1.23 |
03/08 | 351 | 351 | 338 | 339 | -4.24% | 6,300 | 145億3180万 | -3.97% | 15.15 | 1.26 |
03/07 | 353 | 354 | 353 | 354 | -0.56% | 500 | 151億7480万 | 0% | 15.82 | 1.31 |
03/03 | 360 | 360 | 351 | 356 | -2.73% | 2,400 | 152億6053万 | +0.28% | 15.91 | 1.32 |
03/02 | 366 | 366 | 366 | 366 | +0.27% | 200 | 156億8920万 | +2.81% | 16.35 | 1.36 |
03/01 | 363 | 365 | 363 | 365 | +0.55% | 2,200 | 156億4633万 | +2.82% | 16.31 | 1.35 |
02/28 | 375 | 375 | 363 | 363 | 0% | 7,000 | 155億6060万 | +2.25% | 16.22 | 1.35 |
02/25 | 350 | 363 | 347 | 363 | +3.71% | 3,800 | 155億6060万 | +2.25% | 16.22 | 1.35 |
02/24 | 350 | 354 | 350 | 350 | +0.86% | 1,300 | 150億333万 | -1.41% | 15.64 | 1.3 |
02/22 | 350 | 354 | 347 | 347 | -0.86% | 1,500 | 148億7473万 | -2.53% | 15.5 | 1.29 |
02/21 | 356 | 356 | 350 | 350 | -1.41% | 900 | 150億333万 | -1.96% | 15.64 | 1.3 |
02/18 | 350 | 355 | 347 | 355 | +0.85% | 1,000 | 152億1767万 | -0.56% | 15.86 | 1.32 |
02/17 | 355 | 360 | 352 | 352 | -0.56% | 7,200 | 150億8907万 | -1.4% | 15.73 | 1.3 |
02/16 | 352 | 355 | 352 | 354 | +1.43% | 500 | 151億7480万 | -1.12% | 15.82 | 1.31 |
02/15 | 349 | 350 | 349 | 349 | 0% | 2,700 | 149億6047万 | -2.51% | 15.59 | 1.29 |
02/14 | 342 | 349 | 340 | 349 | +2.05% | 1,700 | 149億6047万 | -2.51% | 15.59 | 1.29 |
02/10 | 346 | 346 | 340 | 342 | -1.16% | 800 | 146億6040万 | -4.74% | 15.28 | 1.27 |
02/09 | 346 | 346 | 341 | 346 | 0% | 1,200 | 148億3187万 | -3.89% | 15.46 | 1.28 |
02/08 | 345 | 346 | 339 | 346 | -0.57% | 4,900 | 148億3187万 | -3.89% | 15.46 | 1.28 |
02/07 | 355 | 355 | 348 | 348 | -1.42% | 5,100 | 149億1760万 | -3.6% | 15.55 | 1.29 |
02/04 | 355 | 363 | 353 | 353 | -0.28% | 5,300 | 151億3193万 | -2.22% | 15.77 | 1.31 |
02/03 | 356 | 360 | 353 | 354 | -0.56% | 7,700 | 151億7480万 | -1.94% | 15.82 | 1.31 |
02/02 | 360 | 360 | 356 | 356 | -0.84% | 2,600 | 152億6053万 | -1.11% | 15.91 | 1.32 |
02/01 | 360 | 362 | 353 | 359 | -0.28% | 5,300 | 153億8913万 | 0% | 16.04 | 1.33 |
01/31 | 360 | 361 | 341 | 360 | 0% | 8,800 | 154億3200万 | 0% | 16.09 | 1.33 |
01/28 | 351 | 368 | 351 | 360 | +3.15% | 1,800 | 154億3200万 | 0% | 16.09 | 1.33 |
01/27 | 368 | 368 | 349 | 349 | -6.18% | 11,900 | 149億6047万 | -3.32% | 15.59 | 1.29 |
01/26 | 377 | 377 | 369 | 372 | -2.62% | 19,900 | 159億4640万 | +2.48% | 16.62 | 1.38 |
01/25 | 370 | 385 | 364 | 382 | +5.52% | 8,600 | 163億7507万 | +4.95% | 17.07 | 1.42 |
01/24 | 358 | 374 | 358 | 362 | +1.12% | 7,700 | 155億1773万 | -0.55% | 16.17 | 1.34 |
01/21 | 365 | 365 | 358 | 358 | -1.92% | 4,300 | 153億4627万 | -2.19% | 16 | 1.33 |
01/20 | 365 | 365 | 365 | 365 | +0.55% | 200 | 156億4633万 | -0.54% | 16.31 | 1.35 |
01/19 | 360 | 364 | 360 | 363 | +0.28% | 3,600 | 155億6060万 | -1.63% | 16.22 | 1.35 |
01/18 | 371 | 371 | 362 | 362 | -2.43% | 33,300 | 155億1773万 | -2.16% | 16.17 | 1.34 |
01/17 | 363 | 371 | 363 | 371 | +2.77% | 9,700 | 159億353万 | -0.27% | 16.58 | 1.37 |
01/14 | 358 | 361 | 357 | 361 | +0.56% | 4,800 | 154億7487万 | -3.22% | 16.13 | 1.34 |
01/13 | 361 | 361 | 359 | 359 | -0.55% | 1,900 | 153億8913万 | -4.01% | 16.04 | 1.33 |
01/12 | 362 | 364 | 361 | 361 | -0.82% | 3,600 | 154億7487万 | -3.73% | 16.13 | 1.34 |
01/11 | 354 | 365 | 347 | 364 | +2.82% | 9,500 | 156億347万 | -3.45% | 16.26 | 1.35 |
01/07 | 363 | 365 | 354 | 354 | -2.75% | 3,100 | 151億7480万 | -6.35% | 15.82 | 1.31 |
01/06 | 357 | 372 | 355 | 364 | +1.11% | 7,600 | 156億347万 | -3.96% | 16.26 | 1.35 |
01/05 | 364 | 364 | 358 | 360 | -0.28% | 2,200 | 154億3200万 | -5.26% | 16.09 | 1.33 |
01/04 | 369 | 369 | 360 | 361 | -2.17% | 5,300 | 154億7487万 | -5.25% | 16.13 | 1.34 |
2021 |
12/30 | 350 | 370 | 348 | 369 | +5.73% | 25,300 | 158億1780万 | -3.4% | 16.49 | 1.4 |
12/29 | 342 | 353 | 337 | 349 | +2.05% | 24,600 | 149億6047万 | -8.88% | 15.59 | 1.32 |
12/28 | 339 | 342 | 337 | 342 | +1.48% | 12,400 | 146億6040万 | -11.17% | 15.28 | 1.29 |
12/27 | 341 | 342 | 330 | 337 | 0% | 50,600 | 144億4607万 | -12.69% | 15.06 | 1.27 |
12/24 | 344 | 344 | 330 | 337 | -7.92% | 103,800 | 144億4607万 | -13.14% | 15.06 | 1.27 |