PBR
2021/09/07~2022/02/02
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 |
02/02 | 724 | 758 | 724 | 749 | +3.45% | 72,600 | 134億8200万 | -1.06% | 11.18 | 1.23 |
02/01 | 740 | 747 | 724 | 724 | -1.36% | 13,900 | 130億3200万 | -4.49% | 10.81 | 1.19 |
01/31 | 719 | 734 | 719 | 734 | +2.09% | 23,900 | 132億1200万 | -3.42% | 10.96 | 1.21 |
01/28 | 705 | 719 | 698 | 719 | +3.45% | 39,300 | 129億4200万 | -5.52% | 10.73 | 1.18 |
01/27 | 742 | 745 | 692 | 695 | -6.33% | 62,000 | 125億1000万 | -8.79% | 10.37 | 1.14 |
01/26 | 749 | 760 | 742 | 742 | -1.46% | 23,600 | 133億5600万 | -3.01% | 11.07 | 1.22 |
01/25 | 765 | 765 | 746 | 753 | +0.4% | 28,800 | 135億5400万 | -1.83% | 11.24 | 1.24 |
01/24 | 736 | 750 | 736 | 750 | +0.81% | 14,200 | 135億 | -2.34% | 11.19 | 1.23 |
01/21 | 726 | 744 | 726 | 744 | +2.2% | 20,700 | 133億9200万 | -3.38% | 11.1 | 1.23 |
01/20 | 723 | 747 | 723 | 728 | +0.83% | 18,200 | 131億400万 | -5.58% | 10.87 | 1.2 |
01/19 | 742 | 746 | 721 | 722 | -3.99% | 23,600 | 129億9600万 | -6.6% | 10.78 | 1.19 |
01/18 | 750 | 763 | 750 | 752 | -0.4% | 15,300 | 135億3600万 | -2.97% | 11.22 | 1.24 |
01/17 | 754 | 762 | 751 | 755 | -1.18% | 18,600 | 135億9000万 | -2.71% | 11.27 | 1.24 |
01/14 | 762 | 769 | 761 | 764 | -0.26% | 16,900 | 137億5200万 | -1.8% | 11.4 | 1.26 |
01/13 | 773 | 773 | 765 | 766 | -1.79% | 21,600 | 137億8800万 | -1.67% | 11.43 | 1.26 |
01/12 | 764 | 782 | 764 | 780 | +1.83% | 21,500 | 140億4000万 | +0.13% | 11.64 | 1.28 |
01/11 | 770 | 770 | 762 | 766 | -0.39% | 7,000 | 137億8800万 | -1.54% | 11.43 | 1.26 |
01/07 | 766 | 775 | 765 | 769 | +0.52% | 7,600 | 138億4200万 | -1.03% | 11.48 | 1.27 |
01/06 | 780 | 780 | 765 | 765 | -1.92% | 10,200 | 137億7000万 | -1.42% | 11.42 | 1.26 |
01/05 | 794 | 794 | 775 | 780 | -1.89% | 11,900 | 140億4000万 | +0.52% | 11.64 | 1.28 |
01/04 | 786 | 797 | 782 | 795 | +0.76% | 10,500 | 143億1000万 | +2.45% | 11.87 | 1.31 |
2021 |
12/30 | 798 | 798 | 785 | 789 | -1.38% | 9,300 | 142億200万 | +1.68% | 11.78 | 1.3 |
12/29 | 790 | 800 | 790 | 800 | +0.76% | 13,800 | 144億 | +3.09% | 11.94 | 1.32 |
12/28 | 795 | 797 | 781 | 794 | +0.25% | 17,900 | 142億9200万 | +2.32% | 11.85 | 1.31 |
12/27 | 796 | 796 | 774 | 792 | +2.72% | 28,300 | 142億5600万 | +2.06% | 11.82 | 1.3 |
12/24 | 770 | 771 | 762 | 771 | +0.92% | 11,800 | 138億7800万 | -0.64% | 11.51 | 1.27 |
12/23 | 764 | 765 | 760 | 764 | 0% | 4,100 | 137億5200万 | -1.67% | 11.4 | 1.26 |
12/22 | 760 | 767 | 760 | 764 | +0.53% | 26,600 | 137億5200万 | -1.93% | 11.4 | 1.26 |
12/21 | 774 | 774 | 755 | 760 | -0.52% | 10,400 | 136億8000万 | -2.69% | 11.34 | 1.25 |
12/20 | 780 | 782 | 764 | 764 | -2.68% | 30,900 | 137億5200万 | -2.55% | 11.4 | 1.26 |
12/17 | 788 | 788 | 781 | 785 | -0.51% | 31,100 | 141億3000万 | -0.13% | 11.72 | 1.29 |
12/16 | 790 | 790 | 783 | 789 | +0.77% | 13,100 | 142億200万 | +0.25% | 11.78 | 1.3 |
12/15 | 768 | 787 | 766 | 783 | +1.56% | 9,000 | 140億9400万 | -0.63% | 11.69 | 1.29 |
12/14 | 776 | 776 | 770 | 771 | -0.9% | 13,100 | 138億7800万 | -2.28% | 11.51 | 1.27 |
12/13 | 785 | 785 | 772 | 778 | +0.39% | 5,800 | 140億400万 | -1.77% | 11.61 | 1.28 |
12/10 | 794 | 794 | 775 | 775 | -2.02% | 14,700 | 139億5000万 | -2.39% | 11.57 | 1.28 |
12/09 | 785 | 792 | 782 | 791 | +0.25% | 8,900 | 142億3800万 | -0.63% | 11.81 | 1.3 |
12/08 | 794 | 794 | 786 | 789 | -0.75% | 12,300 | 142億200万 | -1.13% | 11.78 | 1.3 |
12/07 | 762 | 795 | 762 | 795 | +4.33% | 22,000 | 143億1000万 | -0.63% | 11.87 | 1.31 |
12/06 | 773 | 773 | 762 | 762 | -0.52% | 11,000 | 137億1600万 | -4.75% | 11.37 | 1.25 |
12/03 | 737 | 776 | 737 | 766 | +3.93% | 24,500 | 137億8800万 | -4.61% | 11.43 | 1.26 |
12/02 | 738 | 758 | 736 | 737 | -2.12% | 101,900 | 132億6600万 | -8.45% | 11 | 1.21 |
12/01 | 763 | 771 | 753 | 753 | -0.92% | 19,400 | 135億5400万 | -6.81% | 11.24 | 1.24 |
11/30 | 770 | 780 | 760 | 760 | -0.26% | 31,900 | 136億8000万 | -6.29% | 11.34 | 1.25 |
11/29 | 785 | 785 | 762 | 762 | -4.03% | 135,600 | 137億1600万 | -6.27% | 11.37 | 1.25 |
11/26 | 794 | 800 | 779 | 794 | 0% | 570,000 | 142億9200万 | -2.46% | 11.85 | 1.31 |
11/25 | 808 | 808 | 794 | 794 | -0.5% | 93,200 | 142億9200万 | -2.58% | 11.85 | 1.31 |
11/24 | 794 | 802 | 793 | 798 | +0.38% | 103,100 | 143億6400万 | -2.09% | 11.91 | 1.31 |
11/22 | 793 | 805 | 792 | 795 | -0.63% | 51,400 | 143億1000万 | -2.57% | 11.87 | 1.31 |
11/19 | 801 | 806 | 800 | 800 | -0.12% | 112,600 | 144億 | -2.08% | 11.94 | 1.32 |
11/18 | 801 | 807 | 800 | 801 | -0.25% | 20,200 | 144億1800万 | -1.96% | 11.95 | 1.32 |
11/17 | 820 | 820 | 803 | 803 | -2.55% | 37,700 | 144億5400万 | -1.71% | 11.98 | 1.32 |
11/16 | 816 | 826 | 814 | 824 | +0.49% | 12,600 | 148億3200万 | +0.73% | 12.3 | 1.36 |
11/15 | 823 | 827 | 820 | 820 | -0.49% | 12,800 | 147億6000万 | +0.24% | 12.24 | 1.35 |
11/12 | 815 | 825 | 815 | 824 | +1.6% | 20,000 | 148億3200万 | +0.73% | 12.3 | 1.36 |
11/11 | 811 | 818 | 811 | 811 | -0.25% | 7,600 | 145億9800万 | -0.73% | 12.1 | 1.34 |
11/10 | 819 | 819 | 809 | 813 | -0.73% | 12,400 | 146億3400万 | -0.49% | 12.13 | 1.34 |
11/09 | 826 | 827 | 819 | 819 | -1.21% | 9,400 | 147億4200万 | +0.24% | 12.22 | 1.35 |
11/08 | 833 | 833 | 824 | 829 | +0.48% | 12,800 | 149億2200万 | +1.47% | 12.37 | 1.37 |
11/05 | 841 | 841 | 825 | 825 | -1.9% | 22,100 | 148億5000万 | +1.1% | 12.31 | 1.36 |
11/04 | 837 | 841 | 836 | 841 | +0.72% | 13,700 | 151億3800万 | +2.94% | 12.55 | 1.38 |
11/02 | 828 | 839 | 827 | 835 | +0.24% | 21,400 | 150億3000万 | +2.08% | 12.46 | 1.37 |
11/01 | 819 | 836 | 819 | 833 | +2.59% | 62,300 | 149億9400万 | +1.71% | 12.43 | 1.37 |
10/29 | 814 | 818 | 804 | 812 | -0.25% | 18,600 | 146億1600万 | -1.1% | 12.12 | 1.34 |
10/28 | 827 | 827 | 814 | 814 | -1.93% | 22,600 | 146億5200万 | -1.09% | 12.15 | 1.34 |
10/27 | 820 | 830 | 819 | 830 | +1.22% | 10,400 | 149億4000万 | +0.61% | 12.39 | 1.37 |
10/26 | 824 | 831 | 815 | 820 | +0.37% | 14,900 | 147億6000万 | -0.85% | 12.24 | 1.35 |
10/25 | 814 | 817 | 804 | 817 | +1.62% | 20,200 | 147億600万 | -1.57% | 12.19 | 1.35 |
10/22 | 800 | 807 | 792 | 804 | +0.63% | 23,600 | 144億7200万 | -3.48% | 12 | 1.32 |
10/21 | 809 | 809 | 797 | 799 | -0.37% | 16,700 | 143億8200万 | -4.43% | 11.93 | 1.32 |
10/20 | 809 | 809 | 802 | 802 | -0.87% | 13,600 | 144億3600万 | -4.41% | 11.97 | 1.32 |
10/19 | 811 | 813 | 806 | 809 | -0.25% | 7,700 | 145億6200万 | -3.92% | 12.07 | 1.33 |
10/18 | 816 | 816 | 808 | 811 | -0.98% | 16,200 | 145億9800万 | -3.91% | 12.1 | 1.34 |
10/15 | 807 | 821 | 807 | 819 | +1.49% | 11,600 | 147億4200万 | -3.08% | 12.22 | 1.35 |
10/14 | 803 | 809 | 801 | 807 | -0.12% | 10,300 | 145億2600万 | -4.61% | 12.04 | 1.33 |
10/13 | 811 | 813 | 803 | 808 | -1.1% | 10,900 | 145億4400万 | -4.72% | 12.06 | 1.33 |
10/12 | 830 | 831 | 813 | 817 | -1.45% | 20,200 | 147億600万 | -3.77% | 12.19 | 1.35 |
10/11 | 828 | 837 | 827 | 829 | +0.12% | 15,400 | 149億2200万 | -2.47% | 12.37 | 1.37 |
10/08 | 816 | 830 | 810 | 828 | +2.99% | 17,700 | 149億400万 | -2.59% | 12.36 | 1.36 |
10/07 | 808 | 824 | 800 | 804 | -0.5% | 20,800 | 144億7200万 | -5.41% | 12 | 1.32 |
10/06 | 812 | 831 | 805 | 808 | +0.25% | 23,200 | 145億4400万 | -4.94% | 12.06 | 1.33 |
10/05 | 798 | 818 | 790 | 806 | -0.25% | 28,500 | 145億800万 | -5.29% | 12.03 | 1.33 |
10/04 | 831 | 831 | 798 | 808 | -0.98% | 159,200 | 145億4400万 | -4.94% | 12.06 | 1.33 |
10/01 | 844 | 848 | 816 | 816 | -3.77% | 90,400 | 146億8800万 | -4% | 12.18 | 1.34 |
09/30 | 857 | 861 | 846 | 848 | -1.05% | 21,100 | 152億6400万 | -0.24% | 12.66 | 1.4 |
09/29 | 846 | 857 | 842 | 857 | -1.49% | 31,400 | 154億2600万 | +0.94% | 12.79 | 1.41 |
09/28 | 877 | 877 | 848 | 870 | -0.34% | 77,000 | 156億6000万 | +2.72% | 12.98 | 1.43 |
09/27 | 892 | 892 | 869 | 873 | +0.23% | 135,600 | 157億1400万 | +3.56% | 13.03 | 1.44 |
09/24 | 872 | 879 | 859 | 871 | +0.46% | 34,300 | 156億7800万 | +3.81% | 13 | 1.43 |
09/22 | 880 | 883 | 864 | 867 | -1.7% | 16,900 | 156億600万 | +3.83% | 12.94 | 1.43 |
09/21 | 880 | 883 | 871 | 882 | -0.68% | 20,700 | 158億7600万 | +6.14% | 13.16 | 1.45 |
09/17 | 888 | 888 | 877 | 888 | 0% | 22,200 | 159億8400万 | +7.51% | 13.25 | 1.46 |
09/16 | 884 | 888 | 876 | 888 | +0.68% | 26,100 | 159億8400万 | +7.9% | 13.25 | 1.46 |
09/15 | 866 | 882 | 862 | 882 | +1.03% | 27,400 | 158億7600万 | +7.69% | 13.16 | 1.45 |
09/14 | 873 | 873 | 858 | 873 | +0.34% | 31,400 | 157億1400万 | +6.99% | 13.03 | 1.44 |
09/13 | 862 | 871 | 857 | 870 | +0.46% | 21,200 | 156億6000万 | +6.88% | 12.98 | 1.43 |
09/10 | 840 | 866 | 840 | 866 | +3.1% | 43,900 | 155億8800万 | +6.78% | 12.93 | 1.43 |
09/09 | 847 | 847 | 831 | 840 | -0.83% | 19,800 | 151億2000万 | +3.83% | 12.54 | 1.38 |
09/08 | 846 | 847 | 841 | 847 | +0.24% | 17,700 | 152億4600万 | +4.96% | 12.64 | 1.39 |
09/07 | 839 | 845 | 835 | 845 | +0.84% | 21,200 | 152億1000万 | +4.84% | 12.61 | 1.39 |