PBR
2021/10/20～2022/03/17
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 |
| 03/17 | 410 | 425 | 408 | 422 | +6.84% | 732,600 | 477億1469万 | +0.48% | 22.88 | 5.48 |
| 03/16 | 397 | 400 | 389 | 395 | -0.25% | 401,900 | 446億6186万 | -6.18% | 21.41 | 5.13 |
| 03/15 | 388 | 399 | 384 | 396 | +2.06% | 351,400 | 447億7492万 | -6.6% | 21.47 | 5.14 |
| 03/14 | 384 | 396 | 383 | 388 | 0% | 412,200 | 438億7038万 | -9.13% | 21.03 | 5.03 |
| 03/11 | 395 | 400 | 383 | 388 | -2.51% | 418,400 | 438億7038万 | -9.77% | 21.03 | 5.03 |
| 03/10 | 387 | 403 | 387 | 398 | +5.85% | 535,900 | 450億106万 | -8.08% | 21.58 | 5.16 |
| 03/09 | 385 | 387 | 374 | 376 | -2.59% | 882,700 | 425億1356万 | -13.76% | 20.38 | 4.88 |
| 03/08 | 386 | 400 | 383 | 386 | -2.03% | 647,400 | 436億4424万 | -12.07% | 20.92 | 5.01 |
| 03/07 | 401 | 403 | 384 | 394 | -3.9% | 835,400 | 445億4879万 | -10.66% | 21.36 | 5.11 |
| 03/04 | 408 | 412 | 400 | 410 | 0% | 606,300 | 463億5788万 | -7.24% | 22.23 | 5.32 |
| 03/03 | 428 | 429 | 410 | 410 | -2.38% | 477,300 | 463億5788万 | -7.66% | 22.23 | 5.32 |
| 03/02 | 420 | 423 | 415 | 420 | -3.67% | 538,000 | 474億8856万 | -5.62% | 22.77 | 5.45 |
| 03/01 | 424 | 438 | 423 | 436 | +4.81% | 482,900 | 492億9764万 | -2.46% | 23.64 | 5.66 |
| 02/28 | 425 | 426 | 410 | 416 | -1.65% | 511,200 | 470億3628万 | -7.35% | 22.55 | 5.4 |
| 02/25 | 425 | 426 | 414 | 423 | +3.42% | 610,500 | 478億2776万 | -6.21% | 22.93 | 5.49 |
| 02/24 | 412 | 418 | 402 | 409 | -2.15% | 665,300 | 462億4481万 | -9.51% | 22.17 | 5.31 |
| 02/22 | 425 | 428 | 413 | 418 | -3.46% | 541,200 | 472億6242万 | -8.13% | 22.66 | 5.42 |
| 02/21 | 425 | 435 | 416 | 433 | 0% | 416,200 | 489億5844万 | -5.46% | 23.47 | 5.62 |
| 02/18 | 415 | 436 | 415 | 433 | +1.17% | 458,400 | 489億5844万 | -5.66% | 23.47 | 5.62 |
| 02/17 | 448 | 453 | 428 | 428 | -5.52% | 911,300 | 483億9310万 | -7.36% | 23.2 | 5.55 |
| 02/16 | 457 | 468 | 448 | 453 | +0.89% | 752,900 | 512億1980万 | -2.79% | 24.56 | 5.88 |
| 02/15 | 460 | 473 | 447 | 449 | -1.1% | 1,393,900 | 507億6753万 | -4.06% | 24.34 | 5.83 |
| 02/14 | 465 | 470 | 448 | 454 | -5.22% | 906,600 | 513億3287万 | -3.2% | 24.61 | 5.89 |
| 02/10 | 491 | 497 | 474 | 479 | +0.84% | 555,800 | 541億5957万 | +1.7% | 25.97 | 6.22 |
| 02/09 | 475 | 482 | 462 | 475 | +1.5% | 440,700 | 537億730万 | +0.42% | 25.75 | 6.16 |
| 02/08 | 470 | 479 | 462 | 468 | -0.43% | 432,800 | 529億1582万 | -1.68% | 25.37 | 6.07 |
| 02/07 | 470 | 475 | 464 | 470 | +0.64% | 483,900 | 531億4196万 | -1.88% | 25.48 | 6.1 |
| 02/04 | 462 | 471 | 454 | 467 | +1.97% | 315,100 | 528億275万 | -3.11% | 25.32 | 6.06 |
| 02/03 | 461 | 468 | 457 | 458 | -3.17% | 360,900 | 517億8514万 | -5.76% | 24.83 | 5.94 |
| 02/02 | 457 | 476 | 457 | 473 | +4.65% | 470,400 | 534億8116万 | -3.47% | 25.64 | 6.14 |
| 02/01 | 463 | 468 | 448 | 452 | +0.22% | 357,200 | 511億673万 | -8.5% | 24.5 | 5.87 |
| 01/31 | 445 | 456 | 444 | 451 | +2.97% | 450,300 | 509億9366万 | -9.44% | 24.45 | 5.85 |
| 01/28 | 436 | 442 | 426 | 438 | +4.04% | 426,200 | 495億2378万 | -12.75% | 23.74 | 5.68 |
| 01/27 | 457 | 459 | 420 | 421 | -7.27% | 621,400 | 476億162万 | -16.8% | 22.82 | 5.46 |
| 01/26 | 449 | 458 | 447 | 454 | +0.44% | 377,100 | 513億3287万 | -10.98% | 24.61 | 5.89 |
| 01/25 | 475 | 479 | 449 | 452 | -4.84% | 701,300 | 511億673万 | -11.89% | 24.5 | 5.87 |
| 01/24 | 470 | 478 | 464 | 475 | +1.06% | 402,900 | 537億730万 | -8.3% | 25.75 | 6.16 |
| 01/21 | 460 | 473 | 456 | 470 | -0.84% | 378,400 | 531億4196万 | -9.96% | 25.48 | 6.1 |
| 01/20 | 456 | 478 | 452 | 474 | +4.64% | 543,400 | 535億9423万 | -10.06% | 25.69 | 6.15 |
| 01/19 | 475 | 478 | 452 | 453 | -5.43% | 1,071,400 | 512億1980万 | -14.85% | 24.56 | 5.88 |
| 01/18 | 480 | 493 | 477 | 479 | 0% | 387,900 | 541億5957万 | -11.13% | 25.97 | 6.22 |
| 01/17 | 479 | 491 | 476 | 479 | -0.21% | 375,400 | 541億5957万 | -12.27% | 25.97 | 6.22 |
| 01/14 | 493 | 494 | 478 | 480 | -4.38% | 931,300 | 542億7264万 | -13.04% | 26.02 | 6.23 |
| 01/13 | 517 | 522 | 502 | 502 | -3.46% | 393,300 | 567億6013万 | -10.2% | 27.21 | 6.51 |
| 01/12 | 516 | 523 | 509 | 520 | +4.42% | 581,300 | 587億9536万 | -7.8% | 28.19 | 6.75 |
| 01/11 | 499 | 501 | 492 | 498 | +1.01% | 658,400 | 563億786万 | -12.63% | 27 | 6.46 |
| 01/07 | 512 | 514 | 484 | 493 | -1.79% | 758,000 | 557億4252万 | -14.41% | 26.72 | 6.4 |
| 01/06 | 513 | 515 | 500 | 502 | -4.02% | 983,500 | 567億6013万 | -14.04% | 27.21 | 6.51 |
| 01/05 | 549 | 550 | 522 | 523 | -2.97% | 591,700 | 591億3456万 | -11.66% | 28.35 | 6.79 |
| 01/04 | 555 | 558 | 534 | 539 | -2% | 575,800 | 609億4365万 | -10.91% | 29.22 | 6.99 |
| 2021 |
| 12/30 | 560 | 563 | 546 | 550 | -1.26% | 489,900 | 621億8740万 | -11% | 66.84 | 8.19 |
| 12/29 | 552 | 562 | 542 | 557 | -0.18% | 1,235,600 | 629億7887万 | -11.73% | 67.69 | 8.29 |
| 12/28 | 560 | 578 | 553 | 558 | +0.18% | 1,395,100 | 630億9194万 | -13.22% | 67.81 | 8.31 |
| 12/27 | 570 | 574 | 548 | 557 | -1.07% | 824,400 | 629億7887万 | -15.09% | 67.69 | 8.29 |
| 12/24 | 574 | 579 | 546 | 563 | +0.9% | 1,011,200 | 636億5728万 | -15.97% | 68.42 | 8.38 |
| 12/23 | 548 | 562 | 543 | 558 | 0% | 766,000 | 630億9194万 | -18.3% | 67.81 | 8.31 |
| 12/22 | 540 | 570 | 536 | 558 | +6.08% | 1,413,300 | 630億9194万 | -19.94% | 67.81 | 8.31 |
| 12/21 | 541 | 550 | 523 | 526 | -0.94% | 979,600 | 594億7376万 | -26.12% | 63.92 | 7.83 |
| 12/20 | 539 | 549 | 519 | 531 | -1.67% | 1,659,700 | 600億3910万 | -27.16% | 64.53 | 7.91 |
| 12/17 | 562 | 578 | 534 | 540 | -3.91% | 1,678,700 | 610億5672万 | -28.1% | 65.62 | 8.04 |
| 12/16 | 585 | 594 | 561 | 562 | -3.6% | 1,069,500 | 635億4421万 | -27.2% | 68.3 | 8.37 |
| 12/15 | 565 | 588 | 563 | 583 | -0.34% | 5,185,000 | 659億1864万 | -26.57% | 70.85 | 8.68 |
| 12/14 | 601 | 608 | 575 | 585 | -3.31% | 1,417,200 | 661億4478万 | -28.22% | 71.09 | 8.71 |
| 12/13 | 630 | 630 | 600 | 605 | -5.17% | 1,744,000 | 684億614万 | -27.72% | 73.52 | 9.01 |
| 12/10 | 633 | 667 | 632 | 638 | +0.79% | 2,281,500 | 721億3738万 | -25.73% | 77.53 | 9.5 |
| 12/09 | 633 | 634 | 633 | 633 | 0% | 6,103,900 | 715億7204万 | -28.07% | 76.93 | 9.42 |
| 12/08 | 639 | 639 | 633 | 633 | -3.06% | 7,977,700 | 715億7204万 | -29.74% | 76.93 | 9.42 |
| 12/07 | 645 | 682 | 637 | 653 | +2.03% | 2,974,700 | 738億3340万 | -29.33% | 79.36 | 9.72 |
| 12/06 | 688 | 688 | 639 | 640 | -5.04% | 1,331,800 | 723億6352万 | -32.35% | 77.78 | 9.53 |
| 12/03 | 639 | 677 | 639 | 674 | +4.82% | 1,715,300 | 762億783万 | -30.37% | 81.91 | 10.04 |
| 12/02 | 658 | 664 | 639 | 643 | -5.58% | 1,693,700 | 727億272万 | -34.98% | 78.14 | 9.57 |
| 12/01 | 701 | 702 | 668 | 681 | -3.68% | 1,661,800 | 769億9930万 | -32.64% | 82.76 | 10.14 |
| 11/30 | 708 | 732 | 698 | 707 | -16.63% | 4,300,100 | 799億3907万 | -31.29% | 85.92 | 10.53 |
| 11/29 | 856 | 875 | 845 | 848 | -2.64% | 369,900 | 958億8166万 | -18.85% | 103.05 | 12.63 |
| 11/26 | 864 | 888 | 860 | 871 | -0.8% | 565,000 | 984億8222万 | -17.44% | 105.85 | 12.97 |
| 11/25 | 868 | 895 | 860 | 878 | +2.93% | 379,300 | 992億7370万 | -17.56% | 106.7 | 13.07 |
| 11/24 | 891 | 891 | 853 | 853 | -3.51% | 267,100 | 964億4700万 | -20.65% | 103.66 | 12.7 |
| 11/22 | 881 | 891 | 864 | 884 | -1.23% | 272,600 | 999億5211万 | -18.6% | 107.43 | 13.16 |
| 11/19 | 878 | 900 | 868 | 895 | -0.22% | 651,300 | 1011億9586万 | -18.26% | 108.77 | 13.33 |
| 11/18 | 920 | 926 | 893 | 897 | -0.99% | 355,900 | 1014億2199万 | -18.75% | 109.01 | 13.36 |
| 11/17 | 946 | 946 | 893 | 906 | -3.62% | 528,400 | 1024億3960万 | -18.38% | 110.1 | 13.49 |
| 11/16 | 947 | 971 | 917 | 940 | -0.63% | 500,000 | 1062億8392万 | -15.85% | 114.24 | 14 |
| 11/15 | 999 | 1,019 | 936 | 946 | -12.16% | 818,800 | 1069億6232万 | -15.69% | 114.96 | 14.08 |
| 11/12 | 1,074 | 1,093 | 1,064 | 1,077 | +0.37% | 418,600 | 1217億7423万 | -4.35% | 130.88 | 16.04 |
| 11/11 | 1,086 | 1,089 | 1,067 | 1,073 | -3.33% | 221,100 | 1213億2196万 | -4.45% | 130.4 | 15.98 |
| 11/10 | 1,103 | 1,119 | 1,096 | 1,110 | +0.63% | 178,400 | 1255億548万 | -0.98% | 134.89 | 16.53 |
| 11/09 | 1,145 | 1,152 | 1,094 | 1,103 | -3.25% | 303,100 | 1247億1400万 | -1.34% | 134.04 | 16.42 |
| 11/08 | 1,147 | 1,156 | 1,130 | 1,140 | -0.7% | 184,700 | 1288億9752万 | +2.06% | 138.54 | 16.97 |
| 11/05 | 1,152 | 1,159 | 1,125 | 1,148 | -1.29% | 250,100 | 1298億206万 | +2.87% | 139.51 | 17.09 |
| 11/04 | 1,168 | 1,175 | 1,145 | 1,163 | -0.26% | 210,900 | 1314億9808万 | +4.3% | 141.34 | 17.32 |
| 11/02 | 1,209 | 1,213 | 1,166 | 1,166 | -3.64% | 278,400 | 1318億3728万 | +4.76% | 141.7 | 17.36 |
| 11/01 | 1,213 | 1,232 | 1,190 | 1,210 | +0.75% | 296,100 | 1368億1228万 | +8.91% | 147.05 | 18.02 |
| 10/29 | 1,193 | 1,204 | 1,167 | 1,201 | +0.59% | 277,500 | 1357億9466万 | +8.39% | 145.95 | 17.88 |
| 10/28 | 1,171 | 1,208 | 1,168 | 1,194 | +1.19% | 261,600 | 1350億319万 | +8.05% | 145.1 | 17.78 |
| 10/27 | 1,204 | 1,214 | 1,161 | 1,180 | -1.83% | 287,000 | 1334億2024万 | +7.27% | 143.4 | 17.57 |
| 10/26 | 1,140 | 1,203 | 1,140 | 1,202 | +6.47% | 519,400 | 1359億773万 | +9.57% | 146.08 | 17.9 |
| 10/25 | 1,109 | 1,137 | 1,109 | 1,129 | +1.53% | 187,900 | 1276億5377万 | +3.2% | 137.2 | 16.81 |
| 10/22 | 1,087 | 1,123 | 1,082 | 1,112 | +1.74% | 214,800 | 1257億3161万 | +1.74% | 135.14 | 16.56 |
| 10/21 | 1,116 | 1,128 | 1,093 | 1,093 | -2.58% | 195,400 | 1235億8332万 | 0% | 132.83 | 16.27 |
| 10/20 | 1,129 | 1,137 | 1,121 | 1,122 | -0.36% | 127,000 | 1268億6229万 | +2.56% | 136.35 | 16.71 |
