PBR
2021/12/15~2022/05/17
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 |
05/17 | 455 | 458 | 450 | 455 | -0.87% | 577,100 | 2051億5040万 | +8.85% | 24.09 | 5.16 |
05/16 | 464 | 472 | 454 | 459 | +0.66% | 828,500 | 2069億5392万 | +10.07% | 24.3 | 5.2 |
05/13 | 437 | 458 | 436 | 456 | +5.8% | 1,276,000 | 2056億128万 | +9.62% | 24.15 | 5.17 |
05/12 | 440 | 450 | 430 | 431 | +4.87% | 1,644,800 | 1943億2928万 | +3.86% | 22.82 | 4.89 |
05/11 | 418 | 419 | 408 | 411 | -0.72% | 575,000 | 1853億1168万 | -0.96% | 21.76 | 4.66 |
05/10 | 408 | 415 | 402 | 414 | +1.72% | 599,300 | 1866億6432万 | -0.48% | 21.92 | 4.69 |
05/09 | 408 | 418 | 405 | 407 | -1.69% | 443,000 | 1835億816万 | -2.4% | 21.55 | 4.61 |
05/06 | 413 | 415 | 403 | 414 | +0.24% | 525,300 | 1866億6432万 | -1.19% | 21.92 | 4.69 |
05/02 | 412 | 417 | 408 | 413 | +0.49% | 447,300 | 1862億1344万 | -1.67% | 21.87 | 4.68 |
04/28 | 399 | 413 | 398 | 411 | +2.75% | 518,700 | 1853億1168万 | -2.61% | 21.76 | 4.66 |
04/27 | 387 | 402 | 383 | 400 | -0.74% | 1,315,700 | 1803億5200万 | -5.66% | 21.18 | 4.54 |
04/26 | 395 | 404 | 391 | 403 | +1.26% | 630,500 | 1817億464万 | -5.4% | 21.34 | 4.57 |
04/25 | 395 | 400 | 394 | 398 | -2.21% | 488,600 | 1794億5024万 | -6.79% | 21.07 | 4.51 |
04/22 | 405 | 409 | 403 | 407 | -2.86% | 383,500 | 1835億816万 | -5.13% | 21.55 | 4.61 |
04/21 | 414 | 419 | 412 | 419 | +1.21% | 350,900 | 1889億1872万 | -2.56% | 22.19 | 4.75 |
04/20 | 419 | 422 | 412 | 414 | +0.49% | 346,300 | 1866億6432万 | -3.72% | 21.92 | 4.69 |
04/19 | 411 | 416 | 406 | 412 | +0.98% | 411,900 | 1857億6256万 | -4.41% | 21.82 | 4.67 |
04/18 | 405 | 410 | 401 | 408 | -0.97% | 421,200 | 1839億5904万 | -5.34% | 21.6 | 4.63 |
04/15 | 414 | 418 | 411 | 412 | -1.9% | 339,800 | 1857億6256万 | -4.41% | 21.82 | 4.67 |
04/14 | 420 | 423 | 419 | 420 | +1.2% | 394,600 | 1893億6960万 | -2.78% | 22.24 | 4.76 |
04/13 | 402 | 416 | 401 | 415 | +2.47% | 551,400 | 1871億1520万 | -3.94% | 21.97 | 4.71 |
04/12 | 411 | 413 | 403 | 405 | -2.64% | 539,400 | 1826億640万 | -6.47% | 21.45 | 4.59 |
04/11 | 410 | 417 | 409 | 416 | -2.35% | 626,300 | 1875億6608万 | -3.93% | 22.03 | 4.72 |
04/08 | 424 | 429 | 421 | 426 | +2.4% | 489,900 | 1920億7488万 | -1.62% | 22.56 | 4.83 |
04/07 | 418 | 422 | 413 | 416 | -3.03% | 542,800 | 1875億6608万 | -3.93% | 22.03 | 4.72 |
04/06 | 437 | 439 | 425 | 429 | -3.16% | 442,500 | 1934億2752万 | -1.15% | 22.72 | 4.86 |
04/05 | 444 | 445 | 433 | 443 | +1.14% | 547,900 | 1997億3984万 | +2.07% | 23.46 | 5.02 |
04/04 | 422 | 438 | 422 | 438 | +2.58% | 606,400 | 1974億8544万 | +1.15% | 23.19 | 4.97 |
04/01 | 421 | 429 | 419 | 427 | -0.93% | 663,400 | 1925億2576万 | -1.16% | 22.61 | 4.84 |
03/31 | 430 | 443 | 428 | 431 | -4.65% | 1,003,900 | 1943億2928万 | 0% | 27.87 | 5.61 |
03/30 | 460 | 464 | 441 | 452 | +1.57% | 1,188,500 | 2037億9776万 | +5.36% | 29.23 | 5.88 |
03/29 | 450 | 453 | 442 | 445 | -0.67% | 782,900 | 2006億4160万 | +4.46% | 28.77 | 5.79 |
03/28 | 452 | 453 | 448 | 448 | -1.1% | 474,300 | 2019億9424万 | +5.66% | 28.97 | 5.83 |
03/25 | 460 | 460 | 448 | 453 | +0.22% | 442,000 | 2042億4864万 | +7.6% | 29.29 | 5.9 |
03/24 | 448 | 453 | 443 | 452 | +0.44% | 560,100 | 2037億9776万 | +7.88% | 29.23 | 5.88 |
03/23 | 445 | 454 | 443 | 450 | +3.93% | 805,200 | 2028億9600万 | +8.17% | 29.1 | 5.86 |
03/22 | 450 | 451 | 429 | 433 | -3.13% | 972,200 | 1952億3104万 | +4.84% | 28 | 5.64 |
03/18 | 440 | 448 | 437 | 447 | +2.52% | 1,140,400 | 2015億4336万 | +9.02% | 28.9 | 5.82 |
03/17 | 438 | 442 | 432 | 436 | +3.07% | 1,102,500 | 1965億8368万 | +7.13% | 28.19 | 5.68 |
03/16 | 429 | 431 | 419 | 423 | -0.7% | 820,300 | 1907億2224万 | +4.44% | 27.35 | 5.51 |
03/15 | 425 | 429 | 416 | 426 | +1.43% | 795,900 | 1920億7488万 | +5.97% | 27.55 | 5.55 |
03/14 | 426 | 429 | 420 | 420 | -0.94% | 585,700 | 1893億6960万 | +5% | 27.16 | 5.47 |
03/11 | 430 | 430 | 419 | 424 | -2.53% | 983,800 | 1911億7312万 | +6.8% | 27.42 | 5.52 |
03/10 | 437 | 438 | 429 | 435 | +3.82% | 718,200 | 1961億3280万 | +10.13% | 28.13 | 5.66 |
03/09 | 423 | 425 | 415 | 419 | -0.24% | 1,155,900 | 1889億1872万 | +7.16% | 27.09 | 5.45 |
03/08 | 415 | 428 | 412 | 420 | +0.96% | 1,281,500 | 1893億6960万 | +8.25% | 27.16 | 5.47 |
03/07 | 415 | 420 | 410 | 416 | -0.72% | 946,700 | 1875億6608万 | +8.05% | 26.9 | 5.42 |
03/04 | 427 | 428 | 417 | 419 | -2.1% | 1,252,700 | 1889億1872万 | +9.69% | 27.09 | 5.45 |
03/03 | 428 | 430 | 421 | 428 | 0% | 929,100 | 1929億7664万 | +12.63% | 27.67 | 5.57 |
03/02 | 427 | 432 | 423 | 428 | -0.7% | 1,052,200 | 1929億7664万 | +13.83% | 27.67 | 5.57 |
03/01 | 423 | 432 | 413 | 431 | +3.36% | 1,312,200 | 1943億2928万 | +15.24% | 27.87 | 5.61 |
02/28 | 415 | 418 | 408 | 417 | +0.97% | 1,267,900 | 1880億1696万 | +12.1% | 26.96 | 5.43 |
02/25 | 406 | 414 | 401 | 413 | +3.77% | 1,333,000 | 1862億1344万 | +11.62% | 26.7 | 5.38 |
02/24 | 392 | 401 | 390 | 398 | +2.05% | 1,314,300 | 1794億5024万 | +8.15% | 25.73 | 5.18 |
02/22 | 380 | 393 | 380 | 390 | +1.04% | 692,700 | 1758億4320万 | +6.27% | 25.22 | 5.08 |
02/21 | 383 | 389 | 377 | 386 | -0.26% | 542,900 | 1740億3968万 | +5.18% | 24.96 | 5.02 |
02/18 | 376 | 390 | 375 | 387 | +1.57% | 557,400 | 1744億9056万 | +5.45% | 25.02 | 5.04 |
02/17 | 387 | 391 | 377 | 381 | -1.04% | 892,400 | 1717億8528万 | +3.81% | 24.64 | 4.96 |
02/16 | 395 | 395 | 379 | 385 | +0.79% | 735,300 | 1735億8880万 | +4.62% | 24.89 | 5.01 |
02/15 | 385 | 388 | 377 | 382 | +2.69% | 988,200 | 1722億3616万 | +3.8% | 24.7 | 4.97 |
02/14 | 384 | 385 | 370 | 372 | -1.59% | 749,700 | 1677億2736万 | +0.81% | 24.05 | 4.84 |
02/10 | 371 | 381 | 368 | 378 | +3% | 743,700 | 1704億3264万 | +2.16% | 24.44 | 4.92 |
02/09 | 369 | 370 | 360 | 367 | -0.54% | 510,700 | 1654億7296万 | -1.34% | 23.73 | 4.78 |
02/08 | 360 | 371 | 360 | 369 | +2.5% | 905,800 | 1663億7472万 | -1.6% | 23.86 | 4.8 |
02/07 | 360 | 365 | 357 | 360 | -1.64% | 829,500 | 1623億1680万 | -4.76% | 23.28 | 4.69 |
02/04 | 372 | 374 | 350 | 366 | +2.81% | 1,404,700 | 1650億2208万 | -3.94% | 23.67 | 4.76 |
02/03 | 363 | 364 | 355 | 356 | -2.47% | 870,300 | 1605億1328万 | -7.29% | 23.02 | 4.63 |
02/02 | 357 | 368 | 356 | 365 | +4.58% | 721,800 | 1645億7120万 | -5.68% | 23.6 | 4.75 |
02/01 | 357 | 363 | 348 | 349 | 0% | 601,200 | 1573億5712万 | -10.28% | 22.57 | 4.54 |
01/31 | 347 | 353 | 341 | 349 | +1.45% | 1,086,700 | 1573億5712万 | -11.2% | 22.57 | 4.54 |
01/28 | 342 | 349 | 340 | 344 | +2.99% | 724,300 | 1551億272万 | -13.13% | 22.24 | 4.48 |
01/27 | 349 | 356 | 330 | 334 | -5.65% | 1,172,300 | 1505億9392万 | -16.5% | 21.6 | 4.35 |
01/26 | 345 | 358 | 345 | 354 | +1.43% | 862,600 | 1596億1152万 | -12.38% | 22.89 | 4.61 |
01/25 | 361 | 365 | 345 | 349 | -4.64% | 1,082,400 | 1573億5712万 | -14.46% | 22.57 | 4.54 |
01/24 | 366 | 367 | 361 | 366 | -2.4% | 837,300 | 1650億2208万 | -11.17% | 23.67 | 4.76 |
01/21 | 369 | 377 | 368 | 375 | +0.81% | 651,800 | 1690億8000万 | -9.86% | 24.25 | 4.88 |
01/20 | 360 | 375 | 360 | 372 | +2.76% | 760,800 | 1677億2736万 | -11.22% | 24.05 | 4.84 |
01/19 | 370 | 374 | 362 | 362 | -5.48% | 928,200 | 1632億1856万 | -14.22% | 23.41 | 4.71 |
01/18 | 379 | 389 | 376 | 383 | +0.26% | 535,300 | 1726億8704万 | -10.09% | 24.76 | 4.99 |
01/17 | 378 | 386 | 378 | 382 | -0.26% | 693,000 | 1722億3616万 | -10.96% | 24.7 | 4.97 |
01/14 | 391 | 396 | 379 | 383 | -3.53% | 964,100 | 1726億8704万 | -11.55% | 24.76 | 4.99 |
01/13 | 408 | 408 | 397 | 397 | -2.93% | 557,000 | 1789億9936万 | -8.94% | 25.67 | 5.17 |
01/12 | 409 | 415 | 405 | 409 | +6.23% | 1,229,400 | 1844億992万 | -6.62% | 26.45 | 5.32 |
01/11 | 404 | 408 | 383 | 385 | -4.47% | 1,086,900 | 1735億8880万 | -12.5% | 24.89 | 5.01 |
01/07 | 404 | 411 | 397 | 403 | -0.49% | 1,004,600 | 1817億464万 | -9.03% | 26.06 | 5.25 |
01/06 | 421 | 424 | 404 | 405 | -4.48% | 871,900 | 1826億640万 | -8.99% | 26.19 | 5.27 |
01/05 | 438 | 441 | 422 | 424 | -3.42% | 704,400 | 1911億7312万 | -5.36% | 27.42 | 5.52 |
01/04 | 438 | 442 | 426 | 439 | +2.09% | 842,200 | 1979億3632万 | -14.09% | 28.39 | 5.71 |
2021 |
12/30 | 434 | 436 | 430 | 430 | -2.05% | 551,100 | 1938億7840万 | -16.34% | 27.8 | 5.6 |
12/29 | 436 | 440 | 433 | 439 | +0.46% | 448,100 | 1979億3632万 | -15.09% | 28.39 | 5.71 |
12/28 | 432 | 438 | 430 | 437 | +2.1% | 422,700 | 1970億3456万 | -15.96% | 28.26 | 5.69 |
12/27 | 428 | 429 | 419 | 428 | -1.61% | 621,700 | 1929億7664万 | -18.32% | 27.67 | 5.57 |
12/24 | 435 | 440 | 432 | 435 | 0% | 447,300 | 1961億3280万 | -17.46% | 28.13 | 5.66 |
12/23 | 444 | 444 | 427 | 435 | -0.23% | 695,500 | 1961億3280万 | -17.92% | 28.13 | 5.66 |
12/22 | 445 | 447 | 436 | 436 | -1.58% | 319,000 | 1965億8368万 | -18.35% | 28.19 | 5.68 |
12/21 | 440 | 448 | 437 | 443 | +2.55% | 568,000 | 1997億3984万 | -17.5% | 28.64 | 5.77 |
12/20 | 434 | 439 | 429 | 432 | -2.48% | 828,400 | 1947億8016万 | -19.85% | 27.93 | 5.62 |
12/17 | 459 | 460 | 441 | 443 | -4.53% | 985,000 | 1997億3984万 | -18.27% | 28.64 | 5.77 |
12/16 | 465 | 469 | 461 | 464 | +2.2% | 337,300 | 2092億832万 | -14.86% | 30 | 6.04 |
12/15 | 449 | 457 | 448 | 454 | +0.44% | 365,600 | 2046億9952万 | -17% | 29.36 | 5.91 |