PBR
2021/08/30～2022/01/25
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 |
| 01/25 | 499 | 506 | 493 | 500 | +1.01% | 4,100 | 51億5000万 | -0.4% | 18.04 | 1.79 |
| 01/24 | 489 | 498 | 489 | 495 | +1.23% | 2,600 | 50億9850万 | -1.59% | 17.86 | 1.77 |
| 01/21 | 486 | 494 | 486 | 489 | -1.81% | 1,700 | 50億3670万 | -3.17% | 17.64 | 1.75 |
| 01/20 | 480 | 500 | 480 | 498 | +3.75% | 9,800 | 51億2940万 | -1.97% | 17.97 | 1.78 |
| 01/19 | 478 | 483 | 478 | 480 | -0.21% | 3,400 | 49億4400万 | -5.88% | 17.32 | 1.72 |
| 01/18 | 483 | 483 | 478 | 481 | -0.41% | 6,600 | 49億5430万 | -6.24% | 17.36 | 1.72 |
| 01/17 | 480 | 483 | 479 | 483 | +0.84% | 4,300 | 49億7490万 | -6.4% | 17.43 | 1.73 |
| 01/14 | 480 | 480 | 475 | 479 | -0.42% | 6,800 | 49億3370万 | -7.71% | 17.28 | 1.72 |
| 01/13 | 481 | 485 | 481 | 481 | -0.82% | 5,300 | 49億5430万 | -7.85% | 17.36 | 1.72 |
| 01/12 | 483 | 488 | 482 | 485 | +0.41% | 2,100 | 49億9550万 | -7.62% | 17.5 | 1.74 |
| 01/11 | 490 | 492 | 480 | 483 | -2.03% | 7,500 | 49億7490万 | -8.52% | 17.43 | 1.73 |
| 01/07 | 494 | 496 | 491 | 493 | 0% | 5,900 | 50億7790万 | -6.98% | 17.79 | 1.77 |
| 01/06 | 494 | 501 | 493 | 493 | -0.2% | 4,800 | 50億7790万 | -7.5% | 17.79 | 1.77 |
| 01/05 | 493 | 499 | 493 | 494 | +0.41% | 9,000 | 50億8820万 | -7.66% | 17.83 | 1.77 |
| 01/04 | 498 | 501 | 490 | 492 | -2.19% | 6,500 | 50億6760万 | -8.55% | 17.75 | 1.76 |
| 2021 |
| 12/30 | 481 | 505 | 481 | 503 | +4.57% | 15,500 | 51億8090万 | -7.02% | 18.15 | 1.7 |
| 12/29 | 478 | 488 | 474 | 481 | -6.24% | 49,100 | 49億5430万 | -11.58% | 17.36 | 1.63 |
| 12/28 | 512 | 526 | 511 | 513 | -1.16% | 45,300 | 52億8390万 | -6.39% | 18.51 | 1.74 |
| 12/27 | 520 | 525 | 506 | 519 | -2.08% | 30,200 | 53億4570万 | -5.64% | 18.73 | 1.76 |
| 12/24 | 528 | 530 | 525 | 530 | +0.38% | 8,400 | 54億5900万 | -4.16% | 19.12 | 1.79 |
| 12/23 | 529 | 532 | 528 | 528 | -0.56% | 7,900 | 54億3840万 | -4.86% | 19.05 | 1.79 |
| 12/22 | 533 | 537 | 525 | 531 | -0.75% | 13,600 | 54億6930万 | -4.67% | 19.16 | 1.8 |
| 12/21 | 539 | 539 | 532 | 535 | -0.19% | 6,700 | 55億1050万 | -4.29% | 19.3 | 1.81 |
| 12/20 | 537 | 540 | 536 | 536 | -0.56% | 7,300 | 55億2080万 | -4.46% | 19.34 | 1.81 |
| 12/17 | 539 | 539 | 538 | 539 | -0.19% | 5,900 | 55億5170万 | -4.26% | 19.45 | 1.82 |
| 12/16 | 543 | 545 | 539 | 540 | -0.55% | 7,200 | 55億6200万 | -4.26% | 19.48 | 1.83 |
| 12/15 | 542 | 545 | 540 | 543 | -0.91% | 9,500 | 55億9290万 | -4.06% | 19.59 | 1.84 |
| 12/14 | 552 | 555 | 542 | 548 | -0.72% | 7,900 | 56億4440万 | -3.35% | 19.77 | 1.85 |
| 12/13 | 557 | 557 | 552 | 552 | -0.54% | 7,100 | 56億8560万 | -2.99% | 19.92 | 1.87 |
| 12/10 | 560 | 561 | 555 | 555 | -0.54% | 15,800 | 57億1650万 | -2.63% | 20.03 | 1.88 |
| 12/09 | 560 | 561 | 555 | 558 | -0.18% | 2,900 | 57億4740万 | -2.28% | 20.13 | 1.89 |
| 12/08 | 563 | 567 | 559 | 559 | -0.71% | 5,800 | 57億5770万 | -2.27% | 20.17 | 1.89 |
| 12/07 | 563 | 565 | 560 | 563 | 0% | 3,600 | 57億9890万 | -1.57% | 20.31 | 1.9 |
| 12/06 | 556 | 564 | 555 | 563 | +2.18% | 4,300 | 57億9890万 | -1.75% | 20.31 | 1.9 |
| 12/03 | 546 | 560 | 541 | 551 | +2.8% | 6,500 | 56億7530万 | -3.84% | 19.88 | 1.86 |
| 12/02 | 551 | 555 | 536 | 536 | -3.77% | 15,000 | 55億2080万 | -6.62% | 19.34 | 1.81 |
| 12/01 | 550 | 558 | 550 | 557 | 0% | 4,300 | 57億3710万 | -3.3% | 20.1 | 1.88 |
| 11/30 | 559 | 571 | 557 | 557 | -1.76% | 17,200 | 57億3710万 | -3.47% | 20.1 | 1.88 |
| 11/29 | 570 | 570 | 545 | 567 | -0.7% | 14,700 | 58億4010万 | -1.73% | 20.46 | 1.92 |
| 11/26 | 573 | 573 | 571 | 571 | -0.35% | 4,700 | 58億8130万 | -1.21% | 20.6 | 1.93 |
| 11/25 | 572 | 576 | 572 | 573 | -0.17% | 4,200 | 59億190万 | -0.87% | 20.68 | 1.94 |
| 11/24 | 575 | 576 | 574 | 574 | -0.17% | 1,900 | 59億1220万 | -0.86% | 20.71 | 1.94 |
| 11/22 | 576 | 578 | 574 | 575 | -1.03% | 7,600 | 59億2250万 | -0.69% | 20.75 | 1.94 |
| 11/19 | 580 | 581 | 577 | 581 | +0.35% | 3,100 | 59億8430万 | +0.35% | 20.96 | 1.97 |
| 11/18 | 578 | 581 | 578 | 579 | -0.69% | 7,400 | 59億6370万 | 0% | 20.89 | 1.96 |
| 11/17 | 582 | 588 | 582 | 583 | +0.17% | 10,900 | 60億490万 | +0.69% | 21.04 | 1.97 |
| 11/16 | 583 | 583 | 577 | 582 | -0.17% | 6,000 | 59億9460万 | +0.69% | 21 | 1.97 |
| 11/15 | 580 | 583 | 580 | 583 | +0.17% | 5,300 | 60億490万 | +0.87% | 21.04 | 1.97 |
| 11/12 | 580 | 582 | 580 | 582 | +0.34% | 2,800 | 59億9460万 | +0.87% | 21 | 1.97 |
| 11/11 | 576 | 580 | 576 | 580 | +0.52% | 4,000 | 59億7400万 | +0.52% | 20.93 | 1.96 |
| 11/10 | 576 | 579 | 576 | 577 | -0.17% | 1,300 | 59億4310万 | +0.17% | 20.82 | 1.95 |
| 11/09 | 575 | 579 | 575 | 578 | 0% | 3,600 | 59億5340万 | +0.35% | 20.86 | 1.96 |
| 11/08 | 576 | 580 | 576 | 578 | 0% | 7,900 | 59億5340万 | +0.52% | 20.86 | 1.96 |
| 11/05 | 575 | 580 | 575 | 578 | -0.69% | 3,300 | 59億5340万 | +0.52% | 20.86 | 1.96 |
| 11/04 | 584 | 585 | 573 | 582 | +0.34% | 5,700 | 59億9460万 | +1.22% | 21 | 1.97 |
| 11/02 | 573 | 584 | 573 | 580 | +0.52% | 7,200 | 59億7400万 | +1.05% | 20.93 | 1.96 |
| 11/01 | 588 | 588 | 577 | 577 | +0.17% | 7,900 | 59億4310万 | +0.52% | 20.82 | 1.95 |
| 10/29 | 578 | 578 | 571 | 576 | -0.52% | 3,400 | 59億3280万 | +0.52% | 20.78 | 1.95 |
| 10/28 | 572 | 579 | 570 | 579 | +0.87% | 4,600 | 59億6370万 | +1.05% | 20.89 | 1.96 |
| 10/27 | 570 | 574 | 570 | 574 | 0% | 3,900 | 59億1220万 | +0.17% | 20.71 | 1.94 |
| 10/26 | 575 | 576 | 574 | 574 | -0.17% | 1,000 | 59億1220万 | +0.35% | 20.71 | 1.94 |
| 10/25 | 578 | 578 | 573 | 575 | -0.35% | 1,300 | 59億2250万 | +0.52% | 20.75 | 1.94 |
| 10/22 | 575 | 580 | 572 | 577 | +0.17% | 3,200 | 59億4310万 | +0.87% | 20.82 | 1.95 |
| 10/21 | 578 | 581 | 576 | 576 | -0.86% | 2,200 | 59億3280万 | +0.88% | 20.78 | 1.95 |
| 10/20 | 589 | 589 | 579 | 581 | -0.85% | 7,000 | 59億8430万 | +1.75% | 20.96 | 1.97 |
| 10/19 | 585 | 588 | 582 | 586 | +0.86% | 5,700 | 60億3580万 | +2.81% | 21.14 | 1.98 |
| 10/18 | 582 | 583 | 579 | 581 | +0.35% | 2,300 | 59億8430万 | +2.11% | 20.96 | 1.97 |
| 10/15 | 576 | 580 | 576 | 579 | +0.35% | 3,400 | 59億6370万 | +1.94% | 20.89 | 1.96 |
| 10/14 | 570 | 577 | 569 | 577 | +0.52% | 2,900 | 59億4310万 | +1.76% | 20.82 | 1.95 |
| 10/13 | 566 | 575 | 566 | 574 | +0.7% | 2,900 | 59億1220万 | +1.41% | 20.71 | 1.94 |
| 10/12 | 573 | 575 | 566 | 570 | -0.35% | 2,600 | 58億7100万 | +0.71% | 20.57 | 1.93 |
| 10/11 | 567 | 574 | 566 | 572 | +0.53% | 6,000 | 58億9160万 | +1.24% | 20.64 | 1.93 |
| 10/08 | 567 | 571 | 567 | 569 | +0.71% | 2,400 | 58億6070万 | +0.71% | 20.53 | 1.92 |
| 10/07 | 566 | 570 | 565 | 565 | -0.18% | 2,300 | 58億1950万 | +0.18% | 20.39 | 1.91 |
| 10/06 | 570 | 571 | 566 | 566 | +0.35% | 1,800 | 58億2980万 | +0.35% | 20.42 | 1.91 |
| 10/05 | 553 | 564 | 553 | 564 | +1.08% | 7,300 | 58億920万 | 0% | 20.35 | 1.91 |
| 10/04 | 589 | 589 | 558 | 558 | -3.79% | 12,200 | 57億4740万 | -0.89% | 20.13 | 1.89 |
| 10/01 | 575 | 580 | 573 | 580 | +1.22% | 5,800 | 59億7400万 | +3.02% | 20.93 | 1.96 |
| 09/30 | 566 | 576 | 566 | 573 | +0.53% | 3,900 | 59億190万 | +1.96% | 20.68 | 1.97 |
| 09/29 | 563 | 571 | 563 | 570 | -0.35% | 3,400 | 58億7100万 | +1.6% | 20.57 | 1.96 |
| 09/28 | 567 | 572 | 567 | 572 | +1.24% | 4,600 | 58億9160万 | +2.14% | 20.64 | 1.96 |
| 09/27 | 558 | 569 | 558 | 565 | -0.53% | 10,500 | 58億1950万 | +1.25% | 20.39 | 1.94 |
| 09/24 | 570 | 570 | 563 | 568 | 0% | 9,300 | 58億5040万 | +1.97% | 20.5 | 1.95 |
| 09/22 | 570 | 570 | 562 | 568 | +0.89% | 5,100 | 58億5040万 | +2.16% | 20.5 | 1.95 |
| 09/21 | 566 | 569 | 556 | 563 | -1.4% | 6,600 | 57億9890万 | +1.44% | 20.31 | 1.93 |
| 09/17 | 571 | 574 | 570 | 571 | +0.18% | 6,000 | 58億8130万 | +3.07% | 20.6 | 1.96 |
| 09/16 | 569 | 572 | 565 | 570 | +0.71% | 16,400 | 58億7100万 | +3.26% | 20.57 | 1.96 |
| 09/15 | 568 | 568 | 564 | 566 | +0.18% | 3,700 | 58億2980万 | +2.72% | 20.42 | 1.94 |
| 09/14 | 561 | 568 | 561 | 565 | +0.71% | 3,400 | 58億1950万 | +2.73% | 20.39 | 1.94 |
| 09/13 | 559 | 566 | 559 | 561 | 0% | 5,300 | 57億7830万 | +2.37% | 20.24 | 1.92 |
| 09/10 | 563 | 564 | 558 | 561 | -0.18% | 4,700 | 57億7830万 | +2.56% | 20.24 | 1.92 |
| 09/09 | 558 | 562 | 556 | 562 | +1.08% | 5,300 | 57億8860万 | +2.93% | 20.28 | 1.93 |
| 09/08 | 553 | 556 | 552 | 556 | +0.54% | 2,600 | 57億2680万 | +2.21% | 20.06 | 1.91 |
| 09/07 | 554 | 555 | 551 | 553 | -0.36% | 10,100 | 56億9590万 | +1.65% | 19.95 | 1.9 |
| 09/06 | 557 | 558 | 554 | 555 | -0.36% | 4,400 | 57億1650万 | +2.21% | 20.03 | 1.9 |
| 09/03 | 555 | 558 | 555 | 557 | +0.18% | 2,200 | 57億3710万 | +2.77% | 20.1 | 1.91 |
| 09/02 | 560 | 560 | 556 | 556 | -0.71% | 2,700 | 57億2680万 | +2.77% | 20.06 | 1.91 |
| 09/01 | 561 | 562 | 558 | 560 | -0.36% | 3,000 | 57億6800万 | +3.7% | 20.21 | 1.92 |
| 08/31 | 563 | 563 | 557 | 562 | +0.18% | 5,500 | 57億8860万 | +4.27% | 20.28 | 1.93 |
| 08/30 | 549 | 562 | 549 | 561 | +1.45% | 14,200 | 57億7830万 | +4.28% | 20.24 | 1.92 |
