PBR
2021/11/02～2022/03/31
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 |
| 03/31 | 1,920 | 2,000 | 1,911 | 1,911 | -0.98% | 959,400 | 249億6606万 | -3.48% | 4.6 | 0.7 |
| 03/30 | 1,955 | 1,955 | 1,885 | 1,930 | -3.88% | 1,063,400 | 252億1429万 | -1.98% | 4.65 | 0.71 |
| 03/29 | 2,034 | 2,077 | 1,994 | 2,008 | -2.62% | 2,435,200 | 262億3331万 | +2.61% | 4.84 | 0.74 |
| 03/28 | 2,130 | 2,152 | 2,035 | 2,062 | -1.76% | 1,550,500 | 269億3879万 | +6.12% | 4.97 | 0.76 |
| 03/25 | 2,085 | 2,154 | 2,083 | 2,099 | -0.85% | 1,040,300 | 274億2217万 | +8.93% | 5.05 | 0.77 |
| 03/24 | 2,229 | 2,280 | 2,085 | 2,117 | -1.49% | 2,033,100 | 276億5733万 | +10.72% | 5.1 | 0.78 |
| 03/23 | 2,180 | 2,188 | 2,111 | 2,149 | -2.63% | 1,234,000 | 280億7539万 | +13.4% | 5.17 | 0.79 |
| 03/22 | 2,157 | 2,275 | 2,127 | 2,207 | +4.1% | 2,127,700 | 288億3313万 | +17.33% | 5.31 | 0.81 |
| 03/18 | 2,295 | 2,331 | 2,102 | 2,120 | -4.03% | 2,675,100 | 276億9652万 | +13.79% | 5.11 | 0.78 |
| 03/17 | 2,000 | 2,265 | 1,972 | 2,209 | +16.02% | 4,544,700 | 288億5925万 | +19.66% | 5.32 | 0.81 |
| 03/16 | 1,893 | 1,923 | 1,863 | 1,904 | +0.53% | 1,009,700 | 248億7461万 | +4.5% | 4.58 | 0.7 |
| 03/15 | 2,000 | 2,004 | 1,885 | 1,894 | -6.93% | 1,641,200 | 247億4397万 | +4.81% | 4.56 | 0.69 |
| 03/14 | 1,972 | 2,068 | 1,922 | 2,035 | +3.67% | 1,208,800 | 265億8605万 | +13.12% | 4.9 | 0.75 |
| 03/11 | 2,040 | 2,085 | 1,951 | 1,963 | +0.15% | 1,756,700 | 256億4541万 | +9.66% | 4.73 | 0.72 |
| 03/10 | 1,880 | 2,008 | 1,835 | 1,960 | -0.81% | 2,534,200 | 256億622万 | +10.11% | 4.72 | 0.72 |
| 03/09 | 2,062 | 2,156 | 1,955 | 1,976 | +0.15% | 2,321,800 | 258億1525万 | +11.45% | 4.76 | 0.72 |
| 03/08 | 2,202 | 2,239 | 1,931 | 1,973 | -11.92% | 3,750,000 | 257億7606万 | +11.78% | 4.75 | 0.72 |
| 03/07 | 2,352 | 2,528 | 2,186 | 2,240 | +3.27% | 5,931,300 | 292億6425万 | +27.78% | 5.39 | 0.82 |
| 03/04 | 2,041 | 2,197 | 2,011 | 2,169 | +4.28% | 8,163,900 | 283億3668万 | +25.23% | 5.22 | 0.8 |
| 03/03 | 1,925 | 2,107 | 1,856 | 2,080 | +13.41% | 8,770,200 | 271億7395万 | +21.42% | 5.01 | 0.76 |
| 03/02 | 1,738 | 1,854 | 1,719 | 1,834 | +8.46% | 2,671,000 | 239億6010万 | +8.01% | 4.42 | 0.67 |
| 03/01 | 1,635 | 1,725 | 1,635 | 1,691 | +6.09% | 2,317,100 | 220億9190万 | -0.06% | 4.07 | 0.62 |
| 02/28 | 1,726 | 1,748 | 1,590 | 1,594 | -4.84% | 2,171,600 | 208億2465万 | -5.74% | 3.84 | 0.58 |
| 02/25 | 1,665 | 1,721 | 1,630 | 1,675 | -1.3% | 1,447,800 | 218億8287万 | -1% | 4.03 | 0.61 |
| 02/24 | 1,645 | 1,699 | 1,628 | 1,697 | +4.11% | 1,501,000 | 221億7028万 | +0.18% | 4.09 | 0.62 |
| 02/22 | 1,640 | 1,650 | 1,573 | 1,630 | -0.49% | 1,223,700 | 212億9497万 | -4% | 3.93 | 0.6 |
| 02/21 | 1,680 | 1,688 | 1,615 | 1,638 | -1.21% | 916,500 | 213億9948万 | -4.04% | 3.94 | 0.6 |
| 02/18 | 1,669 | 1,710 | 1,644 | 1,658 | -0.24% | 1,186,300 | 216億6077万 | -3.15% | 3.99 | 0.61 |
| 02/17 | 1,714 | 1,732 | 1,635 | 1,662 | -3.15% | 1,389,800 | 217億1303万 | -3.09% | 4 | 0.61 |
| 02/16 | 1,700 | 1,728 | 1,660 | 1,716 | +0.35% | 1,529,700 | 224億1851万 | -0.17% | 4.13 | 0.63 |
| 02/15 | 1,781 | 1,810 | 1,696 | 1,710 | -4.95% | 1,538,100 | 223億4012万 | -0.58% | 4.12 | 0.63 |
| 02/14 | 1,760 | 1,862 | 1,760 | 1,799 | +3.21% | 2,490,500 | 235億285万 | +4.29% | 4.33 | 0.66 |
| 02/10 | 1,704 | 1,745 | 1,652 | 1,743 | +2.77% | 1,732,700 | 227億7124万 | +0.81% | 4.2 | 0.64 |
| 02/09 | 1,598 | 1,708 | 1,593 | 1,696 | +4.37% | 1,887,000 | 221億5722万 | -2.19% | 4.08 | 0.62 |
| 02/08 | 1,497 | 1,630 | 1,470 | 1,625 | +6.7% | 2,672,600 | 212億2965万 | -6.34% | 3.91 | 0.6 |
| 02/07 | 1,694 | 1,720 | 1,494 | 1,523 | -9.13% | 4,283,500 | 198億9708万 | -12.72% | 3.67 | 0.56 |
| 02/04 | 1,853 | 1,867 | 1,634 | 1,676 | -7.96% | 5,770,200 | 218億9593万 | -4.77% | 4.04 | 0.61 |
| 02/03 | 1,746 | 1,850 | 1,738 | 1,821 | +5.69% | 1,876,800 | 237億9027万 | +3.23% | 4.39 | 0.67 |
| 02/02 | 1,783 | 1,797 | 1,705 | 1,723 | -3.53% | 1,658,300 | 225億996万 | -2.05% | 4.15 | 0.63 |
| 02/01 | 1,744 | 1,790 | 1,718 | 1,786 | +1.77% | 1,277,800 | 233億3301万 | +1.59% | 4.3 | 0.65 |
| 01/31 | 1,722 | 1,806 | 1,700 | 1,755 | +3.72% | 2,040,500 | 229億2802万 | +0.17% | 4.23 | 0.64 |
| 01/28 | 1,726 | 1,728 | 1,592 | 1,692 | -0.76% | 1,954,300 | 221億496万 | -3.09% | 4.07 | 0.62 |
| 01/27 | 1,736 | 1,743 | 1,682 | 1,705 | -0.06% | 1,258,100 | 222億7480万 | -1.9% | 4.11 | 0.63 |
| 01/26 | 1,727 | 1,774 | 1,695 | 1,706 | +0.77% | 1,326,700 | 222億8786万 | -1.27% | 4.11 | 0.63 |
| 01/25 | 1,701 | 1,710 | 1,647 | 1,693 | -0.12% | 976,900 | 221億1802万 | -1.57% | 4.08 | 0.62 |
| 01/24 | 1,623 | 1,711 | 1,622 | 1,695 | +1.92% | 1,151,600 | 221億4415万 | -0.88% | 4.08 | 0.62 |
| 01/21 | 1,575 | 1,666 | 1,541 | 1,663 | +3.48% | 1,709,500 | 217億2609万 | -2.12% | 4 | 0.61 |
| 01/20 | 1,707 | 1,734 | 1,574 | 1,607 | -7% | 3,020,800 | 209億9449万 | -4.74% | 3.87 | 0.59 |
| 01/19 | 1,786 | 1,834 | 1,713 | 1,728 | -4.53% | 2,021,100 | 225億7528万 | +3.1% | 4.16 | 0.63 |
| 01/18 | 1,849 | 1,876 | 1,806 | 1,810 | -1.68% | 1,761,500 | 236億4656万 | +8.97% | 4.36 | 0.66 |
| 01/17 | 1,795 | 1,860 | 1,715 | 1,841 | +4.54% | 2,067,100 | 240億5156万 | +11.91% | 4.43 | 0.68 |
| 01/14 | 1,710 | 1,789 | 1,692 | 1,761 | +0.97% | 1,694,600 | 230億640万 | +8.17% | 4.24 | 0.65 |
| 01/13 | 1,783 | 1,910 | 1,738 | 1,744 | -0.29% | 3,967,700 | 227億8431万 | +8.05% | 4.2 | 0.64 |
| 01/12 | 1,768 | 1,805 | 1,732 | 1,749 | +0.06% | 1,185,900 | 228億4963万 | +9.52% | 4.21 | 0.64 |
| 01/11 | 1,828 | 1,877 | 1,728 | 1,748 | -5.36% | 2,132,200 | 228億3657万 | +10.56% | 4.21 | 0.64 |
| 01/07 | 1,898 | 1,899 | 1,806 | 1,847 | -2.17% | 2,870,000 | 241億2994万 | +18.09% | 4.45 | 0.68 |
| 01/06 | 1,841 | 1,905 | 1,812 | 1,888 | +0.64% | 2,926,200 | 246億6558万 | +22.36% | 4.55 | 0.69 |
| 01/05 | 1,710 | 1,877 | 1,707 | 1,876 | +9.77% | 4,388,900 | 245億881万 | +23.5% | 4.52 | 0.69 |
| 01/04 | 1,899 | 1,930 | 1,605 | 1,709 | -9.62% | 8,526,100 | 223億2705万 | +14.09% | 4.12 | 0.63 |
| 2021 |
| 12/30 | 1,903 | 1,916 | 1,816 | 1,891 | +0.27% | 2,459,200 | 247億478万 | +27.34% | 4.55 | 0.69 |
| 12/29 | 1,769 | 1,892 | 1,762 | 1,886 | +6.43% | 2,436,400 | 246億3945万 | +28.56% | 4.54 | 0.69 |
| 12/28 | 1,738 | 1,779 | 1,713 | 1,772 | +4.05% | 1,423,200 | 231億5011万 | +22.21% | 4.27 | 0.65 |
| 12/27 | 1,708 | 1,734 | 1,667 | 1,703 | -0.23% | 1,292,800 | 222億4867万 | +18.76% | 4.1 | 0.62 |
| 12/24 | 1,628 | 1,717 | 1,614 | 1,707 | +4.92% | 1,424,300 | 223億93万 | +20.13% | 4.11 | 0.63 |
| 12/23 | 1,608 | 1,627 | 1,552 | 1,627 | +2.01% | 1,137,300 | 212億5577万 | +15.64% | 3.92 | 0.6 |
| 12/22 | 1,523 | 1,615 | 1,492 | 1,595 | +6.83% | 1,788,200 | 208億3771万 | +14.09% | 3.84 | 0.58 |
| 12/21 | 1,475 | 1,494 | 1,425 | 1,493 | +1.7% | 879,300 | 195億514万 | +7.41% | 3.6 | 0.55 |
| 12/20 | 1,498 | 1,513 | 1,454 | 1,468 | -2.33% | 862,300 | 191億7853万 | +5.69% | 3.54 | 0.54 |
| 12/17 | 1,460 | 1,529 | 1,434 | 1,503 | +4.01% | 1,462,200 | 196億3579万 | +7.97% | 3.62 | 0.55 |
| 12/16 | 1,421 | 1,450 | 1,398 | 1,445 | +2.34% | 639,800 | 188億7805万 | +3.96% | 3.48 | 0.53 |
| 12/15 | 1,359 | 1,426 | 1,359 | 1,412 | +3.9% | 487,400 | 184億4693万 | +1.66% | 3.4 | 0.52 |
| 12/14 | 1,341 | 1,370 | 1,334 | 1,359 | +0.97% | 339,600 | 177億5451万 | -2.16% | 3.27 | 0.5 |
| 12/13 | 1,381 | 1,387 | 1,346 | 1,346 | -0.52% | 367,100 | 175億8468万 | -3.17% | 3.24 | 0.49 |
| 12/10 | 1,404 | 1,410 | 1,338 | 1,353 | -3.63% | 624,300 | 176億7613万 | -2.45% | 3.26 | 0.5 |
| 12/09 | 1,433 | 1,452 | 1,404 | 1,404 | -1.13% | 597,800 | 183億4241万 | +0.86% | 3.38 | 0.51 |
| 12/08 | 1,411 | 1,429 | 1,382 | 1,420 | +1.65% | 646,800 | 185億5144万 | +1.87% | 3.42 | 0.52 |
| 12/07 | 1,346 | 1,400 | 1,341 | 1,397 | +4.88% | 596,500 | 182億5096万 | -0.14% | 3.36 | 0.51 |
| 12/06 | 1,355 | 1,380 | 1,331 | 1,332 | -1.7% | 453,800 | 174億178万 | -4.99% | 3.21 | 0.49 |
| 12/03 | 1,336 | 1,365 | 1,316 | 1,355 | +2.5% | 667,800 | 177億226万 | -3.83% | 3.26 | 0.5 |
| 12/02 | 1,291 | 1,330 | 1,287 | 1,322 | +0.38% | 675,000 | 172億7113万 | -6.9% | 3.18 | 0.48 |
| 12/01 | 1,287 | 1,335 | 1,276 | 1,317 | +1.86% | 1,096,100 | 172億581万 | -8.29% | 3.17 | 0.48 |
| 11/30 | 1,357 | 1,372 | 1,288 | 1,293 | -2.78% | 766,100 | 168億9226万 | -10.95% | 3.11 | 0.47 |
| 11/29 | 1,351 | 1,382 | 1,326 | 1,330 | -4.45% | 819,600 | 173億7565万 | -9.22% | 3.2 | 0.49 |
| 11/26 | 1,430 | 1,449 | 1,384 | 1,392 | -3.87% | 831,800 | 181億8564万 | -5.37% | 3.35 | 0.51 |
| 11/25 | 1,429 | 1,479 | 1,401 | 1,448 | -0.28% | 1,110,400 | 189億1725万 | -1.76% | 3.49 | 0.53 |
| 11/24 | 1,390 | 1,466 | 1,389 | 1,452 | +5.6% | 1,669,500 | 189億6950万 | -2.02% | 3.5 | 0.53 |
| 11/22 | 1,355 | 1,382 | 1,315 | 1,375 | +0.51% | 843,700 | 179億6355万 | -8.03% | 3.31 | 0.5 |
| 11/19 | 1,347 | 1,395 | 1,342 | 1,368 | +0.22% | 737,100 | 178億7209万 | -8.74% | 3.29 | 0.5 |
| 11/18 | 1,385 | 1,385 | 1,335 | 1,365 | -2.15% | 1,077,100 | 178億3290万 | -9.18% | 3.29 | 0.5 |
| 11/17 | 1,394 | 1,411 | 1,336 | 1,395 | -0.57% | 1,681,000 | 182億2483万 | -7.49% | 3.36 | 0.51 |
| 11/16 | 1,441 | 1,453 | 1,395 | 1,403 | -3.97% | 1,700,200 | 183億2935万 | -7.21% | 3.38 | 0.51 |
| 11/15 | 1,535 | 1,536 | 1,433 | 1,461 | -6.53% | 2,763,500 | 190億8708万 | -3.56% | 3.52 | 0.54 |
| 11/12 | 1,459 | 1,577 | 1,447 | 1,563 | +8.09% | 2,916,200 | 204億1965万 | +3.37% | 3.76 | 0.57 |
| 11/11 | 1,401 | 1,505 | 1,401 | 1,446 | +2.63% | 2,490,100 | 188億9112万 | -3.92% | 3.48 | 0.53 |
| 11/10 | 1,402 | 1,424 | 1,365 | 1,409 | -0.28% | 1,632,100 | 184億773万 | -6.94% | 3.39 | 0.52 |
| 11/09 | 1,371 | 1,448 | 1,336 | 1,413 | +1.73% | 3,475,200 | 184億5999万 | -7.1% | 3.4 | 0.52 |
| 11/08 | 1,296 | 1,420 | 1,281 | 1,389 | +8.43% | 4,404,000 | 181億4645万 | -8.92% | 3.34 | 0.51 |
| 11/05 | 1,476 | 1,531 | 1,226 | 1,281 | -12.86% | 9,500,600 | 167億3549万 | -16.27% | 3.08 | 0.47 |
| 11/04 | 1,431 | 1,483 | 1,430 | 1,470 | +0.62% | 2,447,800 | 192億466万 | -4.48% | 3.54 | 0.54 |
| 11/02 | 1,466 | 1,510 | 1,437 | 1,461 | -4.88% | 3,264,300 | 190億8708万 | -5.38% | 3.52 | 0.54 |
