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 |
|---|
| 2024 | 7/1, 株式分割 1→2 |
| 2022 |
| 03/31 | 1,875 | 1,880 | 1,840 | 1,840 | -2.26% | 247,800 | 3367億2368万 | +2.51% | 16.41 | 1.42 |
| 03/30 | 1,890 | 1,895 | 1,853 | 1,883 | -1.05% | 265,200 | 3445億126万 | +5.05% | 16.79 | 1.46 |
| 03/29 | 1,895 | 1,910 | 1,868 | 1,903 | +2.15% | 384,800 | 3481億6130万 | +6.46% | 16.97 | 1.47 |
| 03/28 | 1,863 | 1,875 | 1,835 | 1,863 | -0.13% | 242,800 | 3408億4122万 | +4.52% | 16.61 | 1.44 |
| 03/25 | 1,868 | 1,888 | 1,840 | 1,865 | +0.81% | 342,400 | 3412億9873万 | +4.83% | 16.63 | 1.44 |
| 03/24 | 1,848 | 1,865 | 1,833 | 1,850 | -0.13% | 318,200 | 3385億5370万 | +4.05% | 16.5 | 1.43 |
| 03/23 | 1,860 | 1,883 | 1,845 | 1,853 | +1.51% | 479,000 | 3390億1120万 | +4.25% | 16.52 | 1.43 |
| 03/22 | 1,785 | 1,830 | 1,783 | 1,825 | +2.96% | 387,800 | 3339億7865万 | +2.76% | 16.27 | 1.41 |
| 03/18 | 1,770 | 1,773 | 1,738 | 1,773 | +0.71% | 357,200 | 3243億7104万 | -0.37% | 15.81 | 1.37 |
| 03/17 | 1,773 | 1,785 | 1,733 | 1,760 | +1.29% | 233,400 | 3220億8352万 | -1.23% | 15.7 | 1.36 |
| 03/16 | 1,763 | 1,770 | 1,730 | 1,738 | -0.29% | 220,400 | 3179億6597万 | -2.66% | 15.49 | 1.34 |
| 03/15 | 1,720 | 1,745 | 1,718 | 1,743 | +1.16% | 172,200 | 3188億8098万 | -2.54% | 15.54 | 1.35 |
| 03/14 | 1,748 | 1,760 | 1,718 | 1,723 | -0.86% | 137,600 | 3152億2094万 | -3.82% | 15.36 | 1.33 |
| 03/11 | 1,745 | 1,758 | 1,720 | 1,738 | -2.39% | 140,200 | 3179億6597万 | -3.1% | 15.49 | 1.34 |
| 03/10 | 1,765 | 1,785 | 1,750 | 1,780 | +2.89% | 187,200 | 3257億4356万 | -0.89% | 15.87 | 1.38 |
| 03/09 | 1,718 | 1,790 | 1,713 | 1,730 | +0.58% | 347,400 | 3165億9346万 | -3.3% | 15.43 | 1.34 |
| 03/08 | 1,695 | 1,755 | 1,693 | 1,720 | +0.29% | 333,600 | 3147億6344万 | -3.59% | 15.34 | 1.33 |
| 03/07 | 1,725 | 1,733 | 1,693 | 1,715 | -3.52% | 291,000 | 3138億4843万 | -3.65% | 15.29 | 1.33 |
| 03/04 | 1,785 | 1,795 | 1,760 | 1,778 | -1.52% | 162,800 | 3252億8605万 | +0.14% | 15.85 | 1.38 |
| 03/03 | 1,808 | 1,825 | 1,793 | 1,805 | -0.14% | 304,600 | 3303億1861万 | +1.98% | 16.1 | 1.4 |
| 03/02 | 1,843 | 1,845 | 1,788 | 1,808 | -0.69% | 303,400 | 3307億7611万 | +2.47% | 16.12 | 1.4 |
| 03/01 | 1,833 | 1,840 | 1,808 | 1,820 | +0.14% | 221,600 | 3330億6364万 | +3.41% | 16.23 | 1.41 |
| 02/28 | 1,795 | 1,818 | 1,780 | 1,818 | +1.96% | 225,800 | 3326億613万 | +3.5% | 16.21 | 1.41 |
| 02/25 | 1,765 | 1,788 | 1,748 | 1,783 | +0.99% | 227,400 | 3262億106万 | +1.8% | 15.9 | 1.38 |
| 02/24 | 1,738 | 1,770 | 1,738 | 1,765 | +0.14% | 160,600 | 3229億9853万 | +0.97% | 15.74 | 1.37 |
| 02/22 | 1,733 | 1,770 | 1,730 | 1,763 | -0.14% | 141,800 | 3225億4102万 | +0.95% | 15.72 | 1.36 |
| 02/21 | 1,750 | 1,790 | 1,725 | 1,765 | -1.12% | 273,400 | 3229億9853万 | +1.15% | 15.74 | 1.37 |
| 02/18 | 1,758 | 1,795 | 1,758 | 1,785 | -0.14% | 181,800 | 3266億5857万 | +2.35% | 15.92 | 1.38 |
| 02/17 | 1,830 | 1,843 | 1,785 | 1,788 | -2.46% | 235,800 | 3271億1607万 | +2.55% | 15.94 | 1.38 |
| 02/16 | 1,850 | 1,850 | 1,820 | 1,833 | +0.55% | 124,000 | 3353億5116万 | +5.13% | 16.34 | 1.42 |
| 02/15 | 1,840 | 1,860 | 1,818 | 1,823 | -0.82% | 185,600 | 3335億2114万 | +4.86% | 16.25 | 1.41 |
| 02/14 | 1,818 | 1,860 | 1,798 | 1,838 | -2.52% | 294,600 | 3362億6617万 | +5.97% | 16.39 | 1.42 |
| 02/10 | 1,893 | 1,898 | 1,870 | 1,885 | +2.17% | 236,800 | 3449億5877万 | +9.02% | 16.81 | 1.46 |
| 02/09 | 1,850 | 1,870 | 1,838 | 1,845 | +0.27% | 207,200 | 3376億3869万 | +7.08% | 16.45 | 1.43 |
| 02/08 | 1,813 | 1,855 | 1,813 | 1,840 | +2.08% | 245,600 | 3367億2368万 | +6.91% | 16.41 | 1.42 |
| 02/07 | 1,843 | 1,848 | 1,800 | 1,803 | -1.23% | 206,600 | 3298億6110万 | +4.92% | 16.07 | 1.39 |
| 02/04 | 1,840 | 1,860 | 1,808 | 1,825 | +2.53% | 373,800 | 3339億7865万 | +6.23% | 16.27 | 1.41 |
| 02/03 | 1,800 | 1,843 | 1,775 | 1,780 | -1.11% | 450,400 | 3257億4356万 | +3.73% | 15.87 | 1.38 |
| 02/02 | 1,748 | 1,820 | 1,728 | 1,800 | +11.98% | 709,000 | 3294億360万 | +4.96% | 16.05 | 1.39 |
| 02/01 | 1,620 | 1,653 | 1,605 | 1,608 | -0.92% | 186,400 | 2941億7571万 | -6.16% | 14.34 | 1.24 |
| 01/31 | 1,600 | 1,628 | 1,598 | 1,623 | +1.09% | 185,800 | 2969億2074万 | -5.61% | 14.47 | 1.26 |
| 01/28 | 1,615 | 1,633 | 1,603 | 1,605 | +0.31% | 192,200 | 2937億1821万 | -6.96% | 14.31 | 1.24 |
| 01/27 | 1,648 | 1,653 | 1,575 | 1,600 | -2.88% | 230,800 | 2928億320万 | -7.62% | 14.27 | 1.24 |
| 01/26 | 1,645 | 1,665 | 1,640 | 1,648 | -0.9% | 148,200 | 3014億9579万 | -5.21% | 14.69 | 1.27 |
| 01/25 | 1,683 | 1,685 | 1,655 | 1,663 | -2.64% | 150,000 | 3042億4082万 | -4.62% | 14.83 | 1.29 |
| 01/24 | 1,685 | 1,710 | 1,678 | 1,708 | +0.15% | 154,800 | 3124億7591万 | -2.37% | 15.23 | 1.32 |
| 01/21 | 1,688 | 1,705 | 1,670 | 1,705 | -0.29% | 153,000 | 3120億1841万 | -2.74% | 15.2 | 1.32 |
| 01/20 | 1,675 | 1,723 | 1,675 | 1,710 | +1.48% | 151,400 | 3129億3342万 | -2.68% | 15.25 | 1.32 |
| 01/19 | 1,720 | 1,725 | 1,680 | 1,685 | -2.46% | 179,000 | 3083億5837万 | -4.37% | 15.03 | 1.3 |
| 01/18 | 1,743 | 1,753 | 1,723 | 1,728 | -1.14% | 99,600 | 3161億3595万 | -2.24% | 15.41 | 1.34 |
| 01/17 | 1,720 | 1,750 | 1,720 | 1,748 | +0.87% | 73,400 | 3197億9599万 | -1.33% | 15.58 | 1.35 |
| 01/14 | 1,748 | 1,748 | 1,718 | 1,733 | -1.98% | 188,800 | 3170億5096万 | -2.34% | 15.45 | 1.34 |
| 01/13 | 1,775 | 1,793 | 1,763 | 1,768 | 0% | 262,600 | 3234億5603万 | -0.53% | 15.76 | 1.37 |
| 01/12 | 1,738 | 1,780 | 1,728 | 1,768 | +2.61% | 223,800 | 3234億5603万 | -0.53% | 15.76 | 1.37 |
| 01/11 | 1,720 | 1,725 | 1,700 | 1,723 | +0.58% | 138,600 | 3152億2094万 | -3.01% | 15.36 | 1.33 |
| 01/07 | 1,740 | 1,748 | 1,705 | 1,713 | -0.58% | 118,200 | 3133億9092万 | -3.52% | 15.27 | 1.33 |
| 01/06 | 1,730 | 1,745 | 1,713 | 1,723 | -1.01% | 129,400 | 3152億2094万 | -2.9% | 15.36 | 1.33 |
| 01/05 | 1,790 | 1,790 | 1,730 | 1,740 | -2.38% | 111,600 | 3184億2348万 | -1.92% | 15.52 | 1.35 |
| 01/04 | 1,808 | 1,815 | 1,770 | 1,783 | +0.56% | 103,200 | 3262億106万 | +0.48% | 15.9 | 1.38 |
| 2021 |
| 12/30 | 1,783 | 1,788 | 1,765 | 1,773 | -0.98% | 115,800 | 3243億7104万 | +0.03% | 15.81 | 1.37 |
| 12/29 | 1,778 | 1,793 | 1,770 | 1,790 | +0.7% | 91,400 | 3275億7358万 | +1.07% | 15.96 | 1.39 |
| 12/28 | 1,750 | 1,778 | 1,750 | 1,778 | +1.72% | 113,800 | 3252億8605万 | +0.42% | 15.85 | 1.38 |
| 12/27 | 1,750 | 1,755 | 1,735 | 1,748 | -0.14% | 72,200 | 3197億9599万 | -1.27% | 15.58 | 1.35 |
| 12/24 | 1,765 | 1,765 | 1,745 | 1,750 | -0.71% | 65,400 | 3202億5350万 | -1.19% | 15.61 | 1.35 |
| 12/23 | 1,798 | 1,798 | 1,760 | 1,763 | -0.7% | 78,000 | 3225億4102万 | -0.54% | 15.72 | 1.36 |
| 12/22 | 1,790 | 1,790 | 1,765 | 1,775 | -0.7% | 73,200 | 3248億2855万 | +0.11% | 15.83 | 1.37 |
| 12/21 | 1,770 | 1,798 | 1,758 | 1,788 | +2.73% | 124,000 | 3271億1607万 | +0.7% | 15.94 | 1.38 |
| 12/20 | 1,773 | 1,778 | 1,733 | 1,740 | -2.25% | 116,600 | 3184億2348万 | -2.03% | 15.52 | 1.35 |
| 12/17 | 1,805 | 1,813 | 1,773 | 1,780 | -1.66% | 189,400 | 3257億4356万 | +0.06% | 15.87 | 1.38 |
| 12/16 | 1,808 | 1,818 | 1,800 | 1,810 | +0.42% | 124,000 | 3312億3362万 | +1.74% | 16.14 | 1.4 |
| 12/15 | 1,813 | 1,828 | 1,798 | 1,803 | -0.96% | 72,800 | 3298億6110万 | +1.44% | 16.07 | 1.39 |
| 12/14 | 1,833 | 1,843 | 1,818 | 1,820 | -0.27% | 112,200 | 3330億6364万 | +2.42% | 16.23 | 1.41 |
| 12/13 | 1,850 | 1,855 | 1,823 | 1,825 | +0.14% | 122,800 | 3339億7865万 | +2.76% | 16.27 | 1.41 |
| 12/10 | 1,828 | 1,835 | 1,818 | 1,823 | +0.28% | 131,000 | 3335億2114万 | +2.62% | 16.25 | 1.41 |
| 12/09 | 1,825 | 1,835 | 1,815 | 1,818 | -0.14% | 163,000 | 3326億613万 | +2.34% | 16.21 | 1.41 |
| 12/08 | 1,848 | 1,855 | 1,818 | 1,820 | +0.28% | 271,000 | 3330億6364万 | +2.54% | 16.23 | 1.41 |
| 12/07 | 1,790 | 1,823 | 1,783 | 1,815 | +2.69% | 222,200 | 3321億4863万 | +2.2% | 16.19 | 1.4 |
| 12/06 | 1,753 | 1,775 | 1,753 | 1,768 | +1.58% | 178,000 | 3234億5603万 | -0.7% | 15.76 | 1.37 |
| 12/03 | 1,703 | 1,743 | 1,700 | 1,740 | +2.81% | 220,600 | 3184億2348万 | -2.52% | 15.52 | 1.35 |
| 12/02 | 1,693 | 1,708 | 1,693 | 1,693 | -0.15% | 194,200 | 3097億3088万 | -5.5% | 15.09 | 1.31 |
| 12/01 | 1,720 | 1,730 | 1,693 | 1,695 | -1.45% | 132,000 | 3101億8839万 | -5.73% | 15.12 | 1.31 |
| 11/30 | 1,745 | 1,780 | 1,715 | 1,720 | -0.58% | 256,400 | 3147億6344万 | -4.71% | 15.34 | 1.33 |
| 11/29 | 1,728 | 1,755 | 1,700 | 1,730 | -0.29% | 161,200 | 3165億9346万 | -4.47% | 15.43 | 1.34 |
| 11/26 | 1,753 | 1,753 | 1,730 | 1,735 | -1.28% | 107,800 | 3175億847万 | -4.46% | 15.47 | 1.34 |
| 11/25 | 1,768 | 1,775 | 1,755 | 1,758 | +0.43% | 73,600 | 3216億2601万 | -3.54% | 15.67 | 1.36 |
| 11/24 | 1,785 | 1,785 | 1,750 | 1,750 | -2.23% | 106,600 | 3202億5350万 | -4.16% | 15.61 | 1.35 |
| 11/22 | 1,763 | 1,790 | 1,763 | 1,790 | +0.99% | 89,000 | 3275億7358万 | -2.13% | 15.96 | 1.39 |
| 11/19 | 1,768 | 1,790 | 1,760 | 1,773 | +0.28% | 104,800 | 3243億7104万 | -3.25% | 15.81 | 1.37 |
| 11/18 | 1,783 | 1,798 | 1,768 | 1,768 | -1.67% | 114,400 | 3234億5603万 | -3.63% | 15.76 | 1.37 |
| 11/17 | 1,820 | 1,823 | 1,793 | 1,798 | -0.55% | 144,000 | 3289億4609万 | -2.1% | 16.03 | 1.39 |
| 11/16 | 1,845 | 1,855 | 1,808 | 1,808 | -0.55% | 139,600 | 3307億7611万 | -1.55% | 16.12 | 1.4 |
| 11/15 | 1,828 | 1,838 | 1,805 | 1,818 | -0.14% | 146,200 | 3326億613万 | -1.01% | 16.21 | 1.41 |
| 11/12 | 1,793 | 1,828 | 1,793 | 1,820 | +2.39% | 157,600 | 3330億6364万 | -0.76% | 16.23 | 1.41 |
| 11/11 | 1,760 | 1,778 | 1,755 | 1,778 | +0.71% | 126,000 | 3252億8605万 | -3.03% | 15.85 | 1.38 |
| 11/10 | 1,775 | 1,783 | 1,760 | 1,765 | -1.53% | 210,600 | 3229億9853万 | -3.76% | 15.74 | 1.37 |
| 11/09 | 1,800 | 1,813 | 1,790 | 1,793 | -0.14% | 125,000 | 3280億3108万 | -2.42% | 15.99 | 1.39 |
| 11/08 | 1,815 | 1,823 | 1,788 | 1,795 | -1.91% | 194,000 | 3284億8859万 | -2.45% | 16.01 | 1.39 |
| 11/05 | 1,823 | 1,845 | 1,820 | 1,830 | +0.41% | 219,200 | 3348億9366万 | -0.71% | 16.32 | 1.42 |
| 11/04 | 1,830 | 1,838 | 1,813 | 1,823 | +1.53% | 508,200 | 3335億2114万 | -1.27% | 16.25 | 1.41 |
| 11/02 | 1,840 | 1,858 | 1,775 | 1,795 | -3.36% | 343,800 | 3284億8859万 | -2.87% | 16.01 | 1.39 |
