PBR
2021/10/05～2022/03/02
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 |
| 03/02 | 1,317 | 1,318 | 1,317 | 1,317 | 0% | 2,700 | 168億3126万 | -0.08% | 105.13 | 1.23 |
| 03/01 | 1,324 | 1,324 | 1,317 | 1,317 | -0.15% | 2,500 | 168億3126万 | -0.08% | 105.13 | 1.23 |
| 02/28 | 1,330 | 1,348 | 1,319 | 1,319 | -0.83% | 12,300 | 168億5682万 | 0% | 105.29 | 1.23 |
| 02/25 | 1,316 | 1,330 | 1,316 | 1,330 | +0.91% | 15,600 | 169億9740万 | +0.91% | 106.17 | 1.24 |
| 02/24 | 1,317 | 1,319 | 1,317 | 1,318 | 0% | 1,400 | 168億4404万 | 0% | 105.21 | 1.23 |
| 02/22 | 1,318 | 1,321 | 1,318 | 1,318 | 0% | 7,800 | 168億4404万 | 0% | 105.21 | 1.23 |
| 02/21 | 1,319 | 1,321 | 1,318 | 1,318 | -0.08% | 8,300 | 168億4404万 | 0% | 105.21 | 1.23 |
| 02/18 | 1,318 | 1,319 | 1,318 | 1,319 | +0.08% | 11,600 | 168億5682万 | +0.08% | 105.29 | 1.23 |
| 02/17 | 1,318 | 1,319 | 1,318 | 1,318 | 0% | 16,800 | 168億4404万 | 0% | 105.21 | 1.23 |
| 02/16 | 1,318 | 1,318 | 1,318 | 1,318 | 0% | 900 | 168億4404万 | 0% | 105.21 | 1.23 |
| 02/15 | 1,318 | 1,318 | 1,318 | 1,318 | 0% | 2,200 | 168億4404万 | 0% | 105.21 | 1.23 |
| 02/14 | 1,318 | 1,319 | 1,318 | 1,318 | -0.08% | 7,100 | 168億4404万 | 0% | 105.21 | 1.23 |
| 02/10 | 1,318 | 1,319 | 1,318 | 1,319 | +0.08% | 5,600 | 168億5682万 | +0.08% | 105.29 | 1.23 |
| 02/09 | 1,318 | 1,319 | 1,318 | 1,318 | 0% | 12,300 | 168億4404万 | 0% | 105.21 | 1.23 |
| 02/08 | 1,318 | 1,318 | 1,318 | 1,318 | 0% | 10,200 | 168億4404万 | 0% | 105.21 | 1.23 |
| 02/07 | 1,318 | 1,318 | 1,318 | 1,318 | 0% | 13,200 | 168億4404万 | 0% | 105.21 | 1.23 |
| 02/04 | 1,318 | 1,319 | 1,318 | 1,318 | 0% | 12,700 | 168億4404万 | 0% | 105.21 | 1.23 |
| 02/03 | 1,318 | 1,319 | 1,318 | 1,318 | 0% | 12,400 | 168億4404万 | 0% | 105.21 | 1.23 |
| 02/02 | 1,318 | 1,318 | 1,318 | 1,318 | 0% | 71,500 | 168億4404万 | +0.84% | 105.21 | 1.23 |
| 02/01 | 1,318 | 1,318 | 1,318 | 1,318 | 0% | 16,100 | 168億4404万 | +2.09% | 105.21 | 1.23 |
| 01/31 | 1,318 | 1,318 | 1,317 | 1,318 | 0% | 34,200 | 168億4404万 | +3.37% | 105.21 | 1.23 |
| 01/28 | 1,318 | 1,318 | 1,317 | 1,318 | +0.08% | 851,300 | 168億4404万 | +4.69% | 105.21 | 1.23 |
| 01/27 | 1,317 | 1,318 | 1,316 | 1,317 | 0% | 704,000 | 168億3126万 | +6.04% | 105.13 | 1.23 |
| 01/26 | 1,318 | 1,318 | 1,317 | 1,317 | -0.08% | 188,900 | 168億3126万 | +7.51% | 105.13 | 1.23 |
| 01/25 | 1,318 | 1,318 | 1,318 | 1,318 | 0% | 19,500 | 168億4404万 | +9.02% | 105.21 | 1.23 |
| 01/24 | 1,318 | 1,318 | 1,318 | 1,318 | 0% | 15,900 | 168億4404万 | +10.57% | 105.21 | 1.23 |
| 01/21 | 1,318 | 1,319 | 1,318 | 1,318 | 0% | 19,800 | 168億4404万 | +12.07% | 105.21 | 1.23 |
| 01/20 | 1,317 | 1,319 | 1,317 | 1,318 | 0% | 44,700 | 168億4404万 | +13.72% | 105.21 | 1.23 |
| 01/19 | 1,317 | 1,318 | 1,317 | 1,318 | +0.08% | 17,100 | 168億4404万 | +15.41% | 105.21 | 1.23 |
| 01/18 | 1,318 | 1,318 | 1,317 | 1,317 | 0% | 15,400 | 168億3126万 | +17.07% | 105.13 | 1.23 |
| 01/17 | 1,318 | 1,318 | 1,317 | 1,317 | -0.08% | 19,500 | 168億3126万 | +18.86% | 105.13 | 1.23 |
| 01/14 | 1,317 | 1,319 | 1,317 | 1,318 | +0.08% | 70,000 | 168億4404万 | +20.7% | 105.21 | 1.23 |
| 01/13 | 1,318 | 1,318 | 1,317 | 1,317 | 0% | 37,100 | 168億3126万 | +22.4% | 105.13 | 1.23 |
| 01/12 | 1,317 | 1,318 | 1,317 | 1,317 | 0% | 21,200 | 168億3126万 | +24.36% | 105.13 | 1.23 |
| 01/11 | 1,317 | 1,319 | 1,317 | 1,317 | -0.15% | 80,300 | 168億3126万 | +26.27% | 105.13 | 1.23 |
| 01/07 | 1,317 | 1,319 | 1,317 | 1,319 | +0.15% | 209,900 | 168億5682万 | +28.56% | 105.29 | 1.23 |
| 01/06 | 1,317 | 1,318 | 1,317 | 1,317 | 0% | 31,200 | 168億3126万 | +30.4% | 105.13 | 1.23 |
| 01/05 | 1,318 | 1,318 | 1,317 | 1,317 | -0.08% | 84,200 | 168億3126万 | +32.63% | 105.13 | 1.23 |
| 01/04 | 1,317 | 1,318 | 1,317 | 1,318 | 0% | 95,000 | 168億4404万 | +34.76% | 105.21 | 1.23 |
| 2021 |
| 12/30 | 1,316 | 1,318 | 1,316 | 1,318 | +0.15% | 180,300 | 168億4404万 | +37.01% | 105.21 | 1.23 |
| 12/29 | 1,316 | 1,317 | 1,316 | 1,316 | 0% | 186,100 | 168億1848万 | +38.97% | 105.05 | 1.23 |
| 12/28 | 1,317 | 1,318 | 1,316 | 1,316 | +23.68% | 431,400 | 168億1848万 | +41.2% | 105.05 | 1.23 |
| 12/27 | 1,064 | 1,064 | 1,064 | 1,064 | +16.41% | 10,500 | 135億9792万 | +16.03% | 84.93 | 0.99 |
| 12/24 | 914 | 915 | 908 | 914 | 0% | 3,400 | 116億8092万 | +0.22% | 72.96 | 0.85 |
| 12/23 | 918 | 918 | 908 | 914 | -0.11% | 1,200 | 116億8092万 | +0.22% | 72.96 | 0.85 |
| 12/22 | 913 | 915 | 897 | 915 | +1.33% | 2,400 | 116億9370万 | +0.22% | 73.04 | 0.85 |
| 12/21 | 881 | 920 | 879 | 903 | +0.78% | 19,500 | 115億4034万 | -1.2% | 72.08 | 0.84 |
| 12/20 | 905 | 910 | 896 | 896 | -0.67% | 2,500 | 114億5088万 | -2.18% | 71.52 | 0.84 |
| 12/17 | 895 | 906 | 895 | 902 | 0% | 2,700 | 115億2756万 | -1.64% | 72 | 0.84 |
| 12/16 | 912 | 912 | 893 | 902 | -0.66% | 2,300 | 115億2756万 | -1.74% | 72 | 0.84 |
| 12/15 | 905 | 908 | 900 | 908 | +1.11% | 1,700 | 116億424万 | -1.3% | 72.48 | 0.85 |
| 12/14 | 908 | 908 | 887 | 898 | +1.01% | 3,000 | 114億7644万 | -2.81% | 71.68 | 0.84 |
| 12/13 | 900 | 900 | 888 | 889 | -0.78% | 12,400 | 113億6142万 | -4.1% | 70.96 | 0.83 |
| 12/10 | 916 | 916 | 894 | 896 | -0.88% | 8,300 | 114億5088万 | -3.86% | 71.52 | 0.84 |
| 12/09 | 925 | 925 | 901 | 904 | -0.44% | 3,800 | 115億5312万 | -3.32% | 72.16 | 0.84 |
| 12/08 | 906 | 908 | 901 | 908 | +0.22% | 6,000 | 116億424万 | -3.3% | 72.48 | 0.85 |
| 12/07 | 908 | 908 | 898 | 906 | 0% | 6,400 | 115億7868万 | -3.92% | 72.32 | 0.85 |
| 12/06 | 908 | 908 | 900 | 906 | 0% | 2,100 | 115億7868万 | -4.23% | 72.32 | 0.85 |
| 12/03 | 925 | 925 | 891 | 906 | -0.33% | 5,400 | 115億7868万 | -4.63% | 72.32 | 0.85 |
| 12/02 | 909 | 909 | 896 | 909 | 0% | 2,800 | 116億1702万 | -4.72% | 72.56 | 0.85 |
| 12/01 | 910 | 911 | 906 | 909 | +0.66% | 8,900 | 116億1702万 | -5.02% | 72.56 | 0.85 |
| 11/30 | 929 | 930 | 900 | 903 | -1.85% | 6,500 | 115億4034万 | -6.04% | 72.08 | 0.84 |
| 11/29 | 943 | 943 | 918 | 920 | -2.02% | 4,200 | 117億5760万 | -4.66% | 73.44 | 0.86 |
| 11/26 | 940 | 942 | 925 | 939 | +0.43% | 5,600 | 120億42万 | -3% | 74.96 | 0.88 |
| 11/25 | 935 | 937 | 935 | 935 | -0.21% | 1,100 | 119億4930万 | -3.61% | 74.64 | 0.87 |
| 11/24 | 937 | 941 | 937 | 937 | 0% | 400 | 119億7486万 | -3.7% | 74.8 | 0.88 |
| 11/22 | 928 | 937 | 928 | 937 | 0% | 500 | 119億7486万 | -3.9% | 74.8 | 0.88 |
| 11/19 | 937 | 937 | 937 | 937 | +0.64% | 300 | 119億7486万 | -4.09% | 74.8 | 0.88 |
| 11/18 | 936 | 937 | 931 | 931 | -0.53% | 500 | 118億9818万 | -4.9% | 74.32 | 0.87 |
| 11/17 | 941 | 941 | 936 | 936 | -0.53% | 5,400 | 119億6208万 | -4.68% | 74.72 | 0.87 |
| 11/16 | 936 | 941 | 930 | 941 | +0.43% | 7,300 | 120億2598万 | -4.37% | 75.12 | 0.88 |
| 11/15 | 940 | 941 | 935 | 937 | +0.75% | 1,700 | 119億7486万 | -4.97% | 74.8 | 0.88 |
| 11/12 | 933 | 940 | 926 | 930 | -0.85% | 4,200 | 118億8540万 | -5.87% | 74.24 | 0.87 |
| 11/11 | 950 | 950 | 900 | 938 | -1.37% | 15,600 | 119億8764万 | -5.25% | 74.88 | 0.88 |
| 11/10 | 984 | 1,000 | 940 | 951 | -3.84% | 13,200 | 121億5378万 | -4.13% | 75.91 | 0.89 |
| 11/09 | 988 | 989 | 984 | 989 | +0.2% | 1,900 | 126億3942万 | -0.4% | 78.95 | 0.92 |
| 11/08 | 999 | 999 | 984 | 987 | -1.1% | 2,100 | 126億1386万 | -0.6% | 78.79 | 0.92 |
| 11/05 | 988 | 998 | 988 | 998 | +0.91% | 200 | 127億5444万 | +0.5% | 79.67 | 0.93 |
| 11/04 | 993 | 997 | 989 | 989 | -0.8% | 1,100 | 126億3942万 | -0.4% | 78.95 | 0.92 |
| 11/02 | 989 | 997 | 989 | 997 | +0.2% | 600 | 127億4166万 | +0.4% | 79.59 | 0.93 |
| 11/01 | 1,000 | 1,003 | 995 | 995 | -0.5% | 1,000 | 127億1610万 | +0.2% | 79.43 | 0.93 |
| 10/29 | 1,000 | 1,000 | 995 | 1,000 | +0.1% | 1,300 | 127億8000万 | +0.7% | 79.82 | 0.93 |
| 10/28 | 1,000 | 1,000 | 999 | 999 | -0.1% | 400 | 127億6722万 | +0.6% | 79.75 | 0.93 |
| 10/27 | 999 | 1,000 | 999 | 1,000 | +0.4% | 1,400 | 127億8000万 | +0.7% | 79.82 | 0.93 |
| 10/26 | 999 | 1,000 | 996 | 996 | -0.1% | 2,000 | 127億2888万 | +0.3% | 79.51 | 0.93 |
| 10/25 | 999 | 1,003 | 997 | 997 | -0.5% | 1,000 | 127億4166万 | +0.4% | 79.59 | 0.93 |
| 10/22 | 996 | 1,003 | 996 | 1,002 | +0.6% | 600 | 128億556万 | +0.91% | 79.98 | 0.94 |
| 10/21 | 996 | 1,000 | 996 | 996 | 0% | 1,000 | 127億2888万 | +0.2% | 79.51 | 0.93 |
| 10/20 | 993 | 1,000 | 993 | 996 | -0.4% | 1,600 | 127億2888万 | +0.2% | 79.51 | 0.93 |
| 10/19 | 999 | 1,000 | 991 | 1,000 | +0.3% | 1,000 | 127億8000万 | +0.6% | 79.82 | 0.93 |
| 10/18 | 992 | 999 | 992 | 997 | +1.22% | 1,600 | 127億4166万 | +0.3% | 79.59 | 0.93 |
| 10/15 | 988 | 1,000 | 985 | 985 | -0.4% | 1,700 | 125億8830万 | -0.81% | 78.63 | 0.92 |
| 10/14 | 994 | 1,000 | 988 | 989 | -0.9% | 1,600 | 126億3942万 | -0.4% | 78.95 | 0.92 |
| 10/13 | 995 | 998 | 983 | 998 | 0% | 2,000 | 127億5444万 | +0.5% | 79.67 | 0.93 |
| 10/12 | 997 | 998 | 986 | 998 | +0.3% | 500 | 127億5444万 | +0.6% | 79.67 | 0.93 |
| 10/11 | 990 | 999 | 990 | 995 | +1.12% | 1,300 | 127億1610万 | +0.4% | 79.43 | 0.93 |
| 10/08 | 973 | 987 | 971 | 984 | +1.34% | 1,300 | 125億7552万 | -0.71% | 78.55 | 0.92 |
| 10/07 | 980 | 989 | 971 | 971 | -1.22% | 2,400 | 124億938万 | -2.02% | 77.51 | 0.91 |
| 10/06 | 990 | 990 | 963 | 983 | +0.92% | 4,600 | 125億6274万 | -0.81% | 78.47 | 0.92 |
| 10/05 | 989 | 993 | 959 | 974 | -1.62% | 10,900 | 124億4772万 | -1.72% | 77.75 | 0.91 |
