PBR
2021/08/18～2022/01/13
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 |
|---|
| 2023 | 4/1, 株式分割 1→2 |
| 2022 |
| 01/13 | 3,535 | 3,535 | 3,505 | 3,525 | -0.56% | 602,200 | 1兆764億 | +0.74% | 11.57 | 1.5 |
| 01/12 | 3,530 | 3,555 | 3,505 | 3,545 | -0.28% | 859,400 | 1兆825億 | +1.46% | 11.63 | 1.51 |
| 01/11 | 3,570 | 3,580 | 3,530 | 3,555 | +0.28% | 797,200 | 1兆855億 | +1.95% | 11.67 | 1.52 |
| 01/07 | 3,550 | 3,585 | 3,535 | 3,545 | 0% | 700,800 | 1兆825億 | +1.9% | 11.63 | 1.51 |
| 01/06 | 3,570 | 3,590 | 3,535 | 3,545 | -0.84% | 824,400 | 1兆825億 | +2.16% | 11.63 | 1.51 |
| 01/05 | 3,535 | 3,590 | 3,530 | 3,575 | +1.56% | 977,200 | 1兆916億 | +3.29% | 11.73 | 1.52 |
| 01/04 | 3,470 | 3,520 | 3,465 | 3,520 | +2.62% | 998,000 | 1兆748億 | +1.88% | 11.55 | 1.5 |
| 2021 |
| 12/30 | 3,455 | 3,465 | 3,430 | 3,430 | -0.87% | 642,800 | 1兆474億 | -0.64% | 11.26 | 1.46 |
| 12/29 | 3,450 | 3,465 | 3,440 | 3,460 | +0.73% | 565,400 | 1兆565億 | +0.17% | 11.36 | 1.48 |
| 12/28 | 3,400 | 3,440 | 3,395 | 3,435 | +1.63% | 602,400 | 1兆489億 | -0.58% | 11.27 | 1.46 |
| 12/27 | 3,440 | 3,445 | 3,380 | 3,380 | -2.45% | 775,800 | 1兆321億 | -2.26% | 11.09 | 1.44 |
| 12/24 | 3,530 | 3,530 | 3,460 | 3,465 | -1.28% | 553,000 | 1兆580億 | +0.06% | 11.37 | 1.48 |
| 12/23 | 3,515 | 3,555 | 3,500 | 3,510 | -0.14% | 477,600 | 1兆718億 | +1.33% | 11.52 | 1.5 |
| 12/22 | 3,525 | 3,525 | 3,500 | 3,515 | -0.85% | 651,400 | 1兆733億 | +1.53% | 11.54 | 1.5 |
| 12/21 | 3,545 | 3,565 | 3,525 | 3,545 | +0.71% | 846,400 | 1兆825億 | +2.4% | 11.63 | 1.51 |
| 12/20 | 3,550 | 3,560 | 3,505 | 3,520 | -1.4% | 737,400 | 1兆748億 | +1.68% | 11.55 | 1.5 |
| 12/17 | 3,550 | 3,580 | 3,550 | 3,570 | +0.85% | 1,087,800 | 1兆901億 | +3.03% | 11.72 | 1.52 |
| 12/16 | 3,525 | 3,545 | 3,500 | 3,540 | +1% | 668,200 | 1兆809億 | +2.25% | 11.62 | 1.51 |
| 12/15 | 3,485 | 3,515 | 3,480 | 3,505 | +0.57% | 931,400 | 1兆703億 | +1.21% | 11.5 | 1.49 |
| 12/14 | 3,495 | 3,515 | 3,465 | 3,485 | +0.29% | 878,800 | 1兆642億 | +0.4% | 11.44 | 1.49 |
| 12/13 | 3,490 | 3,490 | 3,470 | 3,475 | +0.43% | 695,600 | 1兆611億 | +0.03% | 11.4 | 1.48 |
| 12/10 | 3,485 | 3,485 | 3,455 | 3,460 | -0.43% | 937,800 | 1兆565億 | -0.6% | 11.36 | 1.48 |
| 12/09 | 3,475 | 3,490 | 3,460 | 3,475 | +0.72% | 836,800 | 1兆611億 | -0.34% | 11.4 | 1.48 |
| 12/08 | 3,475 | 3,485 | 3,430 | 3,450 | +0.15% | 939,000 | 1兆535億 | -1.2% | 11.32 | 1.47 |
| 12/07 | 3,430 | 3,460 | 3,400 | 3,445 | +1.32% | 1,411,200 | 1兆519億 | -1.6% | 11.31 | 1.47 |
| 12/06 | 3,390 | 3,415 | 3,390 | 3,400 | +0.74% | 604,400 | 1兆382億 | -3.05% | 11.16 | 1.45 |
| 12/03 | 3,340 | 3,385 | 3,320 | 3,375 | +0.9% | 901,200 | 1兆306億 | -3.93% | 11.08 | 1.44 |
| 12/02 | 3,310 | 3,375 | 3,310 | 3,345 | +0.9% | 1,076,600 | 1兆214億 | -5% | 10.98 | 1.43 |
| 12/01 | 3,315 | 3,380 | 3,315 | 3,315 | -0.45% | 1,540,000 | 1兆122億 | -6.04% | 10.88 | 1.41 |
| 11/30 | 3,400 | 3,435 | 3,330 | 3,330 | -2.63% | 2,473,800 | 1兆168億 | -5.8% | 10.93 | 1.42 |
| 11/29 | 3,425 | 3,445 | 3,415 | 3,420 | -0.58% | 1,119,600 | 1兆443億 | -3.44% | 11.22 | 1.46 |
| 11/26 | 3,500 | 3,500 | 3,435 | 3,440 | -1.71% | 1,086,800 | 1兆504億 | -3.02% | 11.29 | 1.47 |
| 11/25 | 3,485 | 3,520 | 3,485 | 3,500 | +0.57% | 551,800 | 1兆687億 | -1.44% | 11.49 | 1.49 |
| 11/24 | 3,515 | 3,545 | 3,475 | 3,480 | -1% | 978,800 | 1兆626億 | -2.14% | 11.42 | 1.48 |
| 11/22 | 3,475 | 3,530 | 3,465 | 3,515 | +0.43% | 1,029,000 | 1兆733億 | -1.26% | 11.54 | 1.5 |
| 11/19 | 3,510 | 3,520 | 3,485 | 3,500 | +0.57% | 726,200 | 1兆687億 | -1.85% | 11.49 | 1.49 |
| 11/18 | 3,485 | 3,505 | 3,460 | 3,480 | +0.14% | 843,800 | 1兆626億 | -2.55% | 11.42 | 1.48 |
| 11/17 | 3,535 | 3,545 | 3,465 | 3,475 | -0.57% | 994,600 | 1兆611億 | -2.85% | 11.4 | 1.48 |
| 11/16 | 3,535 | 3,545 | 3,490 | 3,495 | -1.55% | 1,279,400 | 1兆672億 | -2.4% | 11.47 | 1.49 |
| 11/15 | 3,585 | 3,585 | 3,530 | 3,550 | -1.25% | 1,223,600 | 1兆840億 | -1% | 11.65 | 1.51 |
| 11/12 | 3,510 | 3,605 | 3,505 | 3,595 | +2.86% | 1,267,200 | 1兆977億 | +0.2% | 11.8 | 1.53 |
| 11/11 | 3,495 | 3,515 | 3,465 | 3,495 | -2.37% | 1,954,800 | 1兆672億 | -2.62% | 11.47 | 1.49 |
| 11/10 | 3,600 | 3,705 | 3,540 | 3,580 | -2.85% | 1,575,400 | 1兆932億 | -0.42% | 11.75 | 1.53 |
| 11/09 | 3,575 | 3,730 | 3,560 | 3,685 | +3.08% | 2,660,600 | 1兆1252億 | +2.47% | 12.09 | 1.57 |
| 11/08 | 3,620 | 3,625 | 3,575 | 3,575 | -1.65% | 966,200 | 1兆916億 | -0.5% | 11.73 | 1.52 |
| 11/05 | 3,600 | 3,635 | 3,600 | 3,635 | +0.55% | 660,000 | 1兆1100億 | +1.2% | 11.93 | 1.55 |
| 11/04 | 3,600 | 3,625 | 3,585 | 3,615 | 0% | 676,800 | 1兆1039億 | +0.67% | 11.86 | 1.54 |
| 11/02 | 3,630 | 3,635 | 3,590 | 3,615 | -1.5% | 753,800 | 1兆1039億 | +0.7% | 11.86 | 1.54 |
| 11/01 | 3,615 | 3,670 | 3,605 | 3,670 | +2.09% | 935,000 | 1兆1206億 | +2.2% | 12.04 | 1.57 |
| 10/29 | 3,560 | 3,600 | 3,510 | 3,595 | +1.13% | 750,800 | 1兆977億 | +0.11% | 11.8 | 1.53 |
| 10/28 | 3,565 | 3,580 | 3,530 | 3,555 | -0.14% | 671,200 | 1兆855億 | -1.06% | 11.67 | 1.52 |
| 10/27 | 3,550 | 3,600 | 3,540 | 3,560 | +0.85% | 650,000 | 1兆871億 | -1% | 11.68 | 1.52 |
| 10/26 | 3,545 | 3,565 | 3,520 | 3,530 | +1.29% | 893,800 | 1兆779億 | -1.94% | 11.58 | 1.51 |
| 10/25 | 3,505 | 3,510 | 3,480 | 3,485 | -0.85% | 585,000 | 1兆642億 | -3.38% | 11.44 | 1.49 |
| 10/22 | 3,505 | 3,535 | 3,500 | 3,515 | -0.42% | 605,800 | 1兆733億 | -2.82% | 11.54 | 1.5 |
| 10/21 | 3,555 | 3,560 | 3,515 | 3,530 | -0.7% | 986,800 | 1兆779億 | -2.57% | 11.58 | 1.51 |
| 10/20 | 3,610 | 3,640 | 3,550 | 3,555 | -1.39% | 903,800 | 1兆855億 | -1.99% | 11.67 | 1.52 |
| 10/19 | 3,580 | 3,640 | 3,575 | 3,605 | +0.7% | 840,400 | 1兆1008億 | -0.72% | 11.83 | 1.54 |
| 10/18 | 3,655 | 3,660 | 3,580 | 3,580 | -2.59% | 697,600 | 1兆932億 | -1.32% | 11.75 | 1.53 |
| 10/15 | 3,645 | 3,690 | 3,640 | 3,675 | +1.24% | 819,600 | 1兆1222億 | +1.35% | 12.06 | 1.57 |
| 10/14 | 3,615 | 3,640 | 3,600 | 3,630 | +0.41% | 466,800 | 1兆1084億 | +0.33% | 11.91 | 1.55 |
| 10/13 | 3,590 | 3,620 | 3,585 | 3,615 | +0.7% | 573,000 | 1兆1039億 | +0.08% | 11.86 | 1.54 |
| 10/12 | 3,605 | 3,620 | 3,590 | 3,590 | -0.69% | 457,000 | 1兆962億 | -0.44% | 11.78 | 1.53 |
| 10/11 | 3,590 | 3,615 | 3,565 | 3,615 | +0.28% | 431,400 | 1兆1039億 | +0.39% | 11.86 | 1.54 |
| 10/08 | 3,625 | 3,630 | 3,575 | 3,605 | 0% | 587,000 | 1兆1008億 | +0.31% | 11.83 | 1.54 |
| 10/07 | 3,660 | 3,665 | 3,605 | 3,605 | -1.23% | 599,800 | 1兆1008億 | +0.5% | 11.83 | 1.54 |
| 10/06 | 3,605 | 3,660 | 3,595 | 3,650 | +1.11% | 978,000 | 1兆1145億 | +2.01% | 11.98 | 1.56 |
| 10/05 | 3,600 | 3,620 | 3,560 | 3,610 | +0.28% | 1,318,400 | 1兆1023億 | +1.18% | 11.85 | 1.54 |
| 10/04 | 3,590 | 3,625 | 3,575 | 3,600 | +1.12% | 978,800 | 1兆993億 | +1.15% | 11.81 | 1.54 |
| 10/01 | 3,575 | 3,590 | 3,545 | 3,560 | -1.25% | 921,800 | 1兆871億 | +0.31% | 11.68 | 1.52 |
| 09/30 | 3,625 | 3,650 | 3,600 | 3,605 | +0.14% | 1,110,600 | 1兆1008億 | +1.81% | 11.83 | 1.54 |
| 09/29 | 3,605 | 3,610 | 3,540 | 3,600 | -0.96% | 1,033,000 | 1兆993億 | +1.9% | 11.81 | 1.54 |
| 09/28 | 3,650 | 3,650 | 3,615 | 3,635 | -0.68% | 790,200 | 1兆1100億 | +3.12% | 11.93 | 1.55 |
| 09/27 | 3,665 | 3,685 | 3,650 | 3,660 | -0.14% | 585,800 | 1兆1176億 | +4.13% | 12.01 | 1.56 |
| 09/24 | 3,690 | 3,690 | 3,640 | 3,665 | +1.52% | 700,800 | 1兆1191億 | +4.62% | 12.03 | 1.56 |
| 09/22 | 3,695 | 3,695 | 3,605 | 3,610 | -1.5% | 986,000 | 1兆1023億 | +3.44% | 11.85 | 1.54 |
| 09/21 | 3,690 | 3,690 | 3,650 | 3,665 | -1.08% | 1,068,600 | 1兆1191億 | +5.38% | 12.03 | 1.56 |
| 09/17 | 3,735 | 3,735 | 3,665 | 3,705 | -0.8% | 1,575,400 | 1兆1313億 | +6.99% | 12.16 | 1.58 |
| 09/16 | 3,665 | 3,735 | 3,665 | 3,735 | +1.91% | 1,313,200 | 1兆1405億 | +8.32% | 12.26 | 1.59 |
| 09/15 | 3,630 | 3,675 | 3,620 | 3,665 | +0.83% | 973,400 | 1兆1191億 | +6.82% | 12.03 | 1.56 |
| 09/14 | 3,635 | 3,645 | 3,605 | 3,635 | -0.27% | 782,000 | 1兆1100億 | +6.19% | 11.93 | 1.55 |
| 09/13 | 3,575 | 3,650 | 3,555 | 3,645 | +2.82% | 1,604,400 | 1兆1130億 | +6.7% | 11.96 | 1.55 |
| 09/10 | 3,530 | 3,545 | 3,510 | 3,545 | +0.85% | 1,139,200 | 1兆825億 | +4.02% | 11.63 | 1.51 |
| 09/09 | 3,490 | 3,540 | 3,480 | 3,515 | +0.86% | 1,038,000 | 1兆733億 | +3.23% | 11.54 | 1.5 |
| 09/08 | 3,490 | 3,495 | 3,450 | 3,485 | -0.14% | 1,116,800 | 1兆642億 | +2.44% | 11.44 | 1.49 |
| 09/07 | 3,480 | 3,500 | 3,475 | 3,490 | +0.87% | 967,000 | 1兆657億 | +2.59% | 11.45 | 1.49 |
| 09/06 | 3,465 | 3,475 | 3,460 | 3,460 | -0.14% | 750,200 | 1兆565億 | +1.7% | 11.36 | 1.48 |
| 09/03 | 3,435 | 3,485 | 3,435 | 3,465 | +0.87% | 811,200 | 1兆580億 | +1.94% | 11.37 | 1.48 |
| 09/02 | 3,430 | 3,445 | 3,410 | 3,435 | 0% | 868,200 | 1兆489億 | +1.12% | 11.27 | 1.46 |
| 09/01 | 3,410 | 3,435 | 3,395 | 3,435 | +1.63% | 868,600 | 1兆489億 | +1.06% | 11.27 | 1.46 |
| 08/31 | 3,395 | 3,400 | 3,375 | 3,380 | -0.59% | 896,200 | 1兆321億 | -0.59% | 11.09 | 1.44 |
| 08/30 | 3,385 | 3,400 | 3,370 | 3,400 | +0.89% | 564,000 | 1兆382億 | -0.09% | 11.16 | 1.45 |
| 08/27 | 3,365 | 3,380 | 3,355 | 3,370 | +0.6% | 593,200 | 1兆290億 | -1.03% | 11.06 | 1.44 |
| 08/26 | 3,360 | 3,375 | 3,350 | 3,350 | -0.89% | 624,400 | 1兆229億 | -1.73% | 10.99 | 1.43 |
| 08/25 | 3,380 | 3,400 | 3,375 | 3,380 | -0.29% | 426,800 | 1兆321億 | -0.91% | 11.09 | 1.44 |
| 08/24 | 3,375 | 3,405 | 3,375 | 3,390 | -0.15% | 538,400 | 1兆351億 | -0.64% | 11.13 | 1.45 |
| 08/23 | 3,405 | 3,430 | 3,390 | 3,395 | -0.29% | 543,200 | 1兆367億 | -0.53% | 11.14 | 1.45 |
| 08/20 | 3,395 | 3,410 | 3,390 | 3,405 | +1.34% | 803,800 | 1兆397億 | -0.35% | 11.17 | 1.45 |
| 08/19 | 3,335 | 3,370 | 3,330 | 3,360 | +1.05% | 775,800 | 1兆260億 | -1.7% | 11.03 | 1.43 |
| 08/18 | 3,355 | 3,375 | 3,320 | 3,325 | +0.61% | 947,200 | 1兆153億 | -2.78% | 10.91 | 1.42 |
