PBR
2022/01/25~2022/06/22
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 |
06/22 | 740 | 744 | 735 | 736 | -0.54% | 17,000 | 128億8000万 | -1.6% | 11.03 | 1.13 |
06/21 | 733 | 742 | 725 | 740 | +3.06% | 36,500 | 129億5000万 | -1.2% | 11.09 | 1.13 |
06/20 | 725 | 725 | 712 | 718 | -0.97% | 18,800 | 125億6500万 | -4.27% | 10.76 | 1.1 |
06/17 | 720 | 734 | 712 | 725 | 0% | 40,300 | 126億8750万 | -3.59% | 10.87 | 1.11 |
06/16 | 738 | 742 | 725 | 725 | -1.49% | 21,100 | 126億8750万 | -3.85% | 10.87 | 1.11 |
06/15 | 745 | 749 | 736 | 736 | -1.6% | 31,300 | 128億8000万 | -2.52% | 11.03 | 1.13 |
06/14 | 741 | 753 | 740 | 748 | -0.93% | 30,300 | 130億9000万 | -1.19% | 11.21 | 1.14 |
06/13 | 765 | 770 | 754 | 755 | -2.45% | 38,200 | 132億1250万 | -0.4% | 11.32 | 1.15 |
06/10 | 764 | 777 | 763 | 774 | +0.26% | 31,000 | 135億4500万 | +1.98% | 11.6 | 1.18 |
06/09 | 783 | 785 | 772 | 772 | -1.4% | 34,300 | 135億1000万 | +1.71% | 11.57 | 1.18 |
06/08 | 771 | 783 | 766 | 783 | +2.35% | 40,500 | 137億250万 | +3.16% | 11.74 | 1.2 |
06/07 | 757 | 772 | 757 | 765 | +1.06% | 137,200 | 133億8750万 | +0.79% | 11.47 | 1.17 |
06/06 | 754 | 760 | 750 | 757 | +1.07% | 36,900 | 132億4750万 | -0.26% | 11.35 | 1.16 |
06/03 | 752 | 760 | 745 | 749 | 0% | 139,100 | 131億750万 | -1.45% | 11.23 | 1.15 |
06/02 | 756 | 756 | 746 | 749 | -0.93% | 23,700 | 131億750万 | -1.58% | 11.23 | 1.15 |
06/01 | 740 | 756 | 739 | 756 | +2.02% | 45,500 | 132億3000万 | -0.79% | 11.33 | 1.16 |
05/31 | 752 | 752 | 739 | 741 | -0.8% | 29,700 | 129億6750万 | -2.88% | 11.01 | 1.21 |
05/30 | 738 | 750 | 720 | 747 | +0.27% | 188,600 | 130億7250万 | -2.23% | 11.15 | 1.23 |
05/27 | 735 | 750 | 734 | 745 | +1.22% | 280,600 | 130億3750万 | -2.74% | 11.12 | 1.23 |
05/26 | 736 | 741 | 735 | 736 | -0.27% | 58,900 | 128億8000万 | -4.04% | 10.98 | 1.21 |
05/25 | 747 | 747 | 737 | 738 | -1.47% | 72,000 | 129億1500万 | -3.91% | 11.01 | 1.22 |
05/24 | 754 | 757 | 747 | 749 | -1.32% | 52,300 | 131億750万 | -2.6% | 11.18 | 1.23 |
05/23 | 754 | 763 | 754 | 759 | +0.8% | 48,200 | 132億8250万 | -1.3% | 11.33 | 1.25 |
05/20 | 751 | 755 | 747 | 753 | -0.13% | 28,500 | 131億7750万 | -1.83% | 11.24 | 1.24 |
05/19 | 750 | 754 | 738 | 754 | -0.13% | 43,300 | 131億9500万 | -1.57% | 11.25 | 1.24 |
05/18 | 762 | 763 | 752 | 755 | -0.92% | 34,000 | 132億1250万 | -1.31% | 11.27 | 1.24 |
05/17 | 757 | 762 | 754 | 762 | +0.53% | 25,400 | 133億3500万 | -0.13% | 11.37 | 1.25 |
05/16 | 778 | 785 | 757 | 758 | -1.94% | 102,200 | 132億6500万 | -0.52% | 11.31 | 1.25 |
05/13 | 767 | 773 | 761 | 773 | +1.31% | 45,100 | 135億2750万 | +1.31% | 11.54 | 1.27 |
05/12 | 770 | 774 | 763 | 763 | -1.42% | 45,900 | 133億5250万 | 0% | 11.39 | 1.26 |
05/11 | 770 | 779 | 770 | 774 | +0.39% | 37,400 | 135億4500万 | +1.44% | 11.55 | 1.27 |
05/10 | 778 | 779 | 768 | 771 | -1.28% | 85,000 | 134億9250万 | +1.05% | 11.51 | 1.27 |
05/09 | 787 | 793 | 780 | 781 | -0.13% | 58,500 | 136億6750万 | +2.49% | 11.66 | 1.29 |
05/06 | 777 | 787 | 777 | 782 | +1.43% | 106,600 | 136億8500万 | +2.62% | 11.67 | 1.29 |
05/02 | 770 | 778 | 764 | 771 | -0.9% | 74,500 | 134億9250万 | +1.18% | 11.51 | 1.27 |
04/28 | 766 | 795 | 766 | 778 | +1.83% | 348,400 | 136億1500万 | +2.1% | 11.61 | 1.28 |
04/27 | 769 | 781 | 764 | 764 | -2.55% | 50,100 | 133億7000万 | +0.26% | 11.4 | 1.26 |
04/26 | 779 | 787 | 771 | 784 | +1.55% | 36,000 | 137億2000万 | +3.02% | 11.7 | 1.29 |
04/25 | 780 | 780 | 770 | 772 | -1.03% | 52,900 | 135億1000万 | +1.71% | 11.52 | 1.27 |
04/22 | 782 | 782 | 766 | 780 | -0.26% | 120,400 | 136億5000万 | +2.9% | 11.64 | 1.28 |
04/21 | 778 | 782 | 768 | 782 | +0.64% | 34,000 | 136億8500万 | +3.58% | 11.67 | 1.29 |
04/20 | 787 | 790 | 774 | 777 | -1.15% | 32,700 | 135億9750万 | +3.32% | 11.6 | 1.28 |
04/19 | 774 | 786 | 771 | 786 | +2.75% | 40,900 | 137億5500万 | +4.94% | 11.73 | 1.29 |
04/18 | 762 | 772 | 759 | 765 | -0.78% | 38,400 | 133億8750万 | +2.68% | 11.42 | 1.26 |
04/15 | 765 | 776 | 758 | 771 | -0.13% | 51,200 | 134億9250万 | +3.91% | 11.51 | 1.27 |
04/14 | 764 | 780 | 754 | 772 | +5.46% | 120,400 | 135億1000万 | +4.61% | 11.52 | 1.27 |
04/13 | 721 | 732 | 721 | 732 | +2.38% | 32,300 | 128億1000万 | -0.14% | 10.93 | 1.21 |
04/12 | 734 | 734 | 713 | 715 | -2.59% | 24,500 | 125億1250万 | -2.05% | 10.67 | 1.18 |
04/11 | 723 | 734 | 718 | 734 | +2.23% | 26,400 | 128億4500万 | +0.82% | 10.96 | 1.21 |
04/08 | 715 | 728 | 713 | 718 | +0.7% | 65,100 | 125億6500万 | -1.1% | 10.72 | 1.18 |
04/07 | 731 | 731 | 711 | 713 | -2.99% | 53,300 | 124億7750万 | -1.52% | 10.64 | 1.17 |
04/06 | 769 | 769 | 728 | 735 | -4.79% | 61,000 | 128億6250万 | +1.8% | 10.97 | 1.21 |
04/05 | 789 | 789 | 772 | 772 | -2.15% | 30,300 | 135億1000万 | +7.07% | 11.52 | 1.27 |
04/04 | 780 | 789 | 773 | 789 | +2.6% | 22,500 | 138億750万 | +10.04% | 11.78 | 1.3 |
04/01 | 766 | 771 | 756 | 769 | +1.18% | 23,200 | 134億5750万 | +7.85% | 11.48 | 1.27 |
03/31 | 755 | 766 | 748 | 760 | +0.4% | 24,200 | 133億 | +7.19% | 11.34 | 1.25 |
03/30 | 772 | 776 | 757 | 757 | -2.57% | 53,400 | 132億4750万 | +7.22% | 11.3 | 1.25 |
03/29 | 772 | 777 | 765 | 777 | +0.65% | 23,500 | 135億9750万 | +10.37% | 11.6 | 1.28 |
03/28 | 778 | 778 | 762 | 772 | +0.26% | 25,000 | 135億1000万 | +10.13% | 11.52 | 1.27 |
03/25 | 798 | 798 | 760 | 770 | -0.39% | 42,300 | 134億7500万 | +10.16% | 11.49 | 1.27 |
03/24 | 759 | 773 | 752 | 773 | +1.58% | 20,500 | 135億2750万 | +10.9% | 11.54 | 1.27 |
03/23 | 738 | 763 | 738 | 761 | +3.54% | 25,900 | 133億1750万 | +9.34% | 11.36 | 1.25 |
03/22 | 725 | 735 | 721 | 735 | +1.38% | 25,900 | 128億6250万 | +5.76% | 10.97 | 1.21 |
03/18 | 718 | 725 | 712 | 725 | +0.55% | 17,800 | 126億8750万 | +4.17% | 10.82 | 1.19 |
03/17 | 711 | 721 | 707 | 721 | +1.84% | 25,000 | 126億1750万 | +3.44% | 10.76 | 1.19 |
03/16 | 703 | 708 | 696 | 708 | +1% | 14,500 | 123億9000万 | +1.58% | 10.57 | 1.17 |
03/15 | 682 | 701 | 679 | 701 | +2.79% | 22,500 | 122億6750万 | +0.43% | 10.46 | 1.15 |
03/14 | 682 | 689 | 675 | 682 | 0% | 23,200 | 119億3500万 | -2.57% | 10.18 | 1.12 |
03/11 | 676 | 685 | 675 | 682 | -0.58% | 25,500 | 119億3500万 | -2.85% | 10.18 | 1.12 |
03/10 | 652 | 686 | 652 | 686 | +5.54% | 27,400 | 120億500万 | -2.7% | 10.24 | 1.13 |
03/09 | 640 | 657 | 640 | 650 | +1.56% | 34,900 | 113億7500万 | -7.93% | 9.7 | 1.07 |
03/08 | 658 | 660 | 638 | 640 | -3.18% | 53,000 | 112億 | -9.86% | 9.55 | 1.05 |
03/07 | 682 | 683 | 659 | 661 | -3.08% | 43,500 | 115億6750万 | -7.29% | 9.87 | 1.09 |
03/04 | 683 | 689 | 677 | 682 | -0.15% | 21,500 | 119億3500万 | -4.48% | 10.18 | 1.12 |
03/03 | 674 | 686 | 672 | 683 | +1.94% | 18,600 | 119億5250万 | -4.74% | 10.19 | 1.12 |
03/02 | 686 | 686 | 669 | 670 | -2.62% | 37,800 | 117億2500万 | -6.82% | 10 | 1.1 |
03/01 | 693 | 696 | 684 | 688 | -0.29% | 38,100 | 120億4000万 | -4.84% | 10.27 | 1.13 |
02/28 | 680 | 690 | 670 | 690 | +2.99% | 27,100 | 124億2000万 | -4.83% | 10.59 | 1.17 |
02/25 | 670 | 672 | 655 | 670 | 0% | 60,800 | 120億6000万 | -7.71% | 10 | 1.1 |
02/24 | 683 | 683 | 654 | 670 | -2.62% | 76,200 | 120億6000万 | -7.97% | 10 | 1.1 |
02/22 | 702 | 702 | 685 | 688 | -2.41% | 34,100 | 123億8400万 | -6.01% | 10.27 | 1.13 |
02/21 | 713 | 713 | 701 | 705 | -1.12% | 27,400 | 126億9000万 | -3.95% | 10.52 | 1.16 |
02/18 | 710 | 713 | 700 | 713 | -0.28% | 46,000 | 128億3400万 | -3.26% | 10.64 | 1.17 |
02/17 | 735 | 750 | 713 | 715 | -2.59% | 55,500 | 128億7000万 | -3.25% | 10.67 | 1.18 |
02/16 | 751 | 752 | 731 | 734 | -1.34% | 18,700 | 132億1200万 | -1.08% | 10.96 | 1.21 |
02/15 | 743 | 758 | 741 | 744 | +0.81% | 32,400 | 133億9200万 | +0.13% | 11.1 | 1.23 |
02/14 | 757 | 757 | 737 | 738 | -2.64% | 16,900 | 132億8400万 | -0.81% | 11.01 | 1.22 |
02/10 | 747 | 759 | 747 | 758 | +1.74% | 21,100 | 136億4400万 | +1.74% | 11.31 | 1.25 |
02/09 | 734 | 746 | 730 | 745 | +1.78% | 15,500 | 134億1000万 | -0.13% | 11.12 | 1.23 |
02/08 | 733 | 738 | 725 | 732 | +0.83% | 18,300 | 131億7600万 | -2.14% | 10.93 | 1.21 |
02/07 | 740 | 740 | 726 | 726 | -2.02% | 14,300 | 130億6800万 | -3.2% | 10.84 | 1.2 |
02/04 | 742 | 745 | 732 | 741 | -0.27% | 15,700 | 133億3800万 | -1.59% | 11.06 | 1.22 |
02/03 | 749 | 751 | 742 | 743 | -0.8% | 7,500 | 133億7400万 | -1.59% | 11.09 | 1.22 |
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 |