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 |
|---|
| 2022 |
| 03/31 | 1,900 | 1,922 | 1,860 | 1,860 | -2.52% | 727,700 | 2421億9235万 | +2.59% | 6.85 | 0.87 |
| 03/30 | 1,918 | 1,918 | 1,889 | 1,908 | -0.1% | 506,200 | 2484億4248万 | +5.53% | 7.03 | 0.89 |
| 03/29 | 1,900 | 1,913 | 1,874 | 1,910 | +1.11% | 479,300 | 2487億290万 | +6.05% | 7.03 | 0.89 |
| 03/28 | 1,900 | 1,902 | 1,881 | 1,889 | -0.79% | 389,900 | 2459億6847万 | +5.3% | 6.96 | 0.88 |
| 03/25 | 1,895 | 1,905 | 1,882 | 1,904 | +1.12% | 466,500 | 2479億2163万 | +6.43% | 7.01 | 0.89 |
| 03/24 | 1,873 | 1,884 | 1,831 | 1,883 | +0.53% | 594,200 | 2451億8720万 | +5.61% | 6.93 | 0.88 |
| 03/23 | 1,875 | 1,903 | 1,860 | 1,873 | +0.54% | 733,100 | 2438億8509万 | +5.46% | 6.9 | 0.88 |
| 03/22 | 1,824 | 1,868 | 1,818 | 1,863 | +1.53% | 722,000 | 2425億8299万 | +5.37% | 6.86 | 0.87 |
| 03/18 | 1,860 | 1,864 | 1,828 | 1,835 | -0.05% | 802,000 | 2389億3708万 | +4.14% | 6.76 | 0.86 |
| 03/17 | 1,846 | 1,847 | 1,811 | 1,836 | +0.66% | 446,900 | 2390億6729万 | +4.68% | 6.76 | 0.86 |
| 03/16 | 1,799 | 1,835 | 1,799 | 1,824 | -0.6% | 553,400 | 2375億476万 | +4.17% | 6.72 | 0.85 |
| 03/15 | 1,806 | 1,844 | 1,804 | 1,835 | +0.6% | 393,800 | 2389億3708万 | +4.86% | 6.76 | 0.86 |
| 03/14 | 1,784 | 1,844 | 1,784 | 1,824 | +1.45% | 493,200 | 2375億476万 | +4.35% | 6.72 | 0.85 |
| 03/11 | 1,782 | 1,800 | 1,768 | 1,798 | +0.73% | 614,300 | 2341億1927万 | +3.04% | 6.62 | 0.84 |
| 03/10 | 1,768 | 1,792 | 1,755 | 1,785 | +3.78% | 744,100 | 2324億2653万 | +2.29% | 6.57 | 0.83 |
| 03/09 | 1,680 | 1,724 | 1,678 | 1,720 | +3.12% | 665,400 | 2239億6282万 | -1.38% | 6.33 | 0.8 |
| 03/08 | 1,719 | 1,735 | 1,668 | 1,668 | -3.08% | 488,200 | 2171億9185万 | -4.47% | 6.14 | 0.78 |
| 03/07 | 1,716 | 1,729 | 1,689 | 1,721 | -0.41% | 435,200 | 2240億9303万 | -1.66% | 6.34 | 0.8 |
| 03/04 | 1,799 | 1,803 | 1,725 | 1,728 | -3.46% | 680,500 | 2250億451万 | -1.26% | 6.36 | 0.81 |
| 03/03 | 1,790 | 1,799 | 1,782 | 1,790 | +0.56% | 486,000 | 2330億7759万 | +2.05% | 6.59 | 0.84 |
| 03/02 | 1,784 | 1,787 | 1,770 | 1,780 | -1.44% | 576,600 | 2317億7548万 | +1.42% | 6.56 | 0.83 |
| 03/01 | 1,785 | 1,807 | 1,779 | 1,806 | +2.38% | 536,200 | 2351億6096万 | +2.85% | 6.65 | 0.84 |
| 02/28 | 1,760 | 1,771 | 1,756 | 1,764 | +0.11% | 571,000 | 2296億9210万 | +0.51% | 6.5 | 0.82 |
| 02/25 | 1,780 | 1,783 | 1,746 | 1,762 | +0.11% | 561,900 | 2294億3168万 | +0.28% | 6.49 | 0.82 |
| 02/24 | 1,730 | 1,770 | 1,728 | 1,760 | +1.79% | 822,200 | 2291億7126万 | +0.23% | 6.48 | 0.82 |
| 02/22 | 1,742 | 1,753 | 1,708 | 1,729 | -0.29% | 723,300 | 2251億3472万 | -1.54% | 6.37 | 0.81 |
| 02/21 | 1,730 | 1,741 | 1,716 | 1,734 | -0.91% | 399,400 | 2257億8577万 | -1.31% | 6.39 | 0.81 |
| 02/18 | 1,745 | 1,757 | 1,729 | 1,750 | +0.17% | 559,600 | 2278億6915万 | -0.4% | 6.44 | 0.82 |
| 02/17 | 1,764 | 1,767 | 1,735 | 1,747 | -0.4% | 734,200 | 2274億7852万 | -0.57% | 6.43 | 0.82 |
| 02/16 | 1,740 | 1,761 | 1,735 | 1,754 | +2.57% | 664,300 | 2283億8999万 | -0.17% | 6.46 | 0.82 |
| 02/15 | 1,711 | 1,723 | 1,693 | 1,710 | +1.48% | 593,900 | 2226億6071万 | -2.68% | 6.3 | 0.8 |
| 02/14 | 1,680 | 1,709 | 1,677 | 1,685 | -1% | 1,371,400 | 2194億544万 | -4.1% | 6.21 | 0.79 |
| 02/10 | 1,680 | 1,719 | 1,677 | 1,702 | +3.78% | 1,545,400 | 2216億1902万 | -3.24% | 6.27 | 0.8 |
| 02/09 | 1,695 | 1,701 | 1,604 | 1,640 | -6.98% | 2,841,800 | 2135億4594万 | -6.87% | 6.04 | 0.77 |
| 02/08 | 1,777 | 1,777 | 1,746 | 1,763 | -1.34% | 1,047,600 | 2295億6189万 | -0.23% | 6.49 | 0.82 |
| 02/07 | 1,790 | 1,807 | 1,767 | 1,787 | -0.56% | 890,700 | 2326億8695万 | +1.07% | 6.58 | 0.84 |
| 02/04 | 1,743 | 1,803 | 1,741 | 1,797 | +2.57% | 543,300 | 2339億8906万 | +1.64% | 6.62 | 0.84 |
| 02/03 | 1,766 | 1,778 | 1,746 | 1,752 | -2.72% | 563,600 | 2281億2957万 | -0.85% | 6.45 | 0.82 |
| 02/02 | 1,756 | 1,804 | 1,756 | 1,801 | +2.56% | 394,200 | 2345億991万 | +1.92% | 6.63 | 0.84 |
| 02/01 | 1,795 | 1,795 | 1,753 | 1,756 | -1.13% | 459,800 | 2286億5041万 | -0.51% | 6.47 | 0.82 |
| 01/31 | 1,750 | 1,780 | 1,742 | 1,776 | +1.43% | 634,100 | 2312億5463万 | +0.62% | 6.54 | 0.83 |
| 01/28 | 1,751 | 1,767 | 1,737 | 1,751 | +0.81% | 647,400 | 2279億9936万 | -0.74% | 6.45 | 0.82 |
| 01/27 | 1,810 | 1,815 | 1,727 | 1,737 | -4.61% | 790,600 | 2261億7641万 | -1.53% | 6.4 | 0.81 |
| 01/26 | 1,814 | 1,840 | 1,807 | 1,821 | +0.83% | 717,100 | 2371億1413万 | +3.29% | 6.71 | 0.85 |
| 01/25 | 1,796 | 1,816 | 1,792 | 1,806 | +0.17% | 806,800 | 2351億6096万 | +2.67% | 6.65 | 0.84 |
| 01/24 | 1,802 | 1,808 | 1,775 | 1,803 | +0.33% | 576,100 | 2347億7033万 | +2.62% | 6.64 | 0.84 |
| 01/21 | 1,775 | 1,801 | 1,766 | 1,797 | +0.06% | 659,700 | 2339億8906万 | +2.45% | 6.62 | 0.84 |
| 01/20 | 1,770 | 1,808 | 1,761 | 1,796 | +3.22% | 842,400 | 2338億5885万 | +2.51% | 6.61 | 0.84 |
| 01/19 | 1,755 | 1,783 | 1,730 | 1,740 | -1.42% | 705,900 | 2265億6704万 | -0.57% | 6.41 | 0.81 |
| 01/18 | 1,748 | 1,781 | 1,748 | 1,765 | +1.09% | 545,500 | 2298億2231万 | +0.86% | 6.5 | 0.82 |
| 01/17 | 1,713 | 1,760 | 1,712 | 1,746 | +0.87% | 526,900 | 2273億4830万 | -0.23% | 6.43 | 0.82 |
| 01/14 | 1,743 | 1,757 | 1,725 | 1,731 | -1.65% | 910,200 | 2253億9514万 | -1.2% | 6.37 | 0.81 |
| 01/13 | 1,753 | 1,765 | 1,747 | 1,760 | +0.17% | 672,500 | 2291億7126万 | +0.4% | 6.48 | 0.82 |
| 01/12 | 1,763 | 1,778 | 1,746 | 1,757 | +0.86% | 822,600 | 2287億8063万 | +0.34% | 6.47 | 0.82 |
| 01/11 | 1,713 | 1,743 | 1,709 | 1,742 | +1.34% | 461,200 | 2268億2746万 | -0.4% | 6.42 | 0.81 |
| 01/07 | 1,724 | 1,738 | 1,708 | 1,719 | -0.06% | 695,900 | 2238億3261万 | -1.55% | 6.33 | 0.8 |
| 01/06 | 1,750 | 1,754 | 1,717 | 1,720 | -2.27% | 644,800 | 2239億6282万 | -1.38% | 6.33 | 0.8 |
| 01/05 | 1,790 | 1,790 | 1,756 | 1,760 | -2.22% | 547,100 | 2291億7126万 | +0.98% | 6.48 | 0.82 |
| 01/04 | 1,782 | 1,801 | 1,771 | 1,800 | +1.64% | 519,900 | 2343億7970万 | +3.39% | 6.63 | 0.84 |
| 2021 |
| 12/30 | 1,777 | 1,783 | 1,765 | 1,771 | -0.84% | 325,500 | 2306億358万 | +1.9% | 6.52 | 0.83 |
| 12/29 | 1,759 | 1,786 | 1,758 | 1,786 | +0.9% | 330,800 | 2325億5674万 | +2.76% | 6.58 | 0.83 |
| 12/28 | 1,765 | 1,773 | 1,741 | 1,770 | +0.45% | 445,100 | 2304億7337万 | +1.9% | 6.52 | 0.83 |
| 12/27 | 1,756 | 1,789 | 1,756 | 1,762 | +0.34% | 490,000 | 2294億3168万 | +1.32% | 6.49 | 0.82 |
| 12/24 | 1,769 | 1,774 | 1,753 | 1,756 | -0.51% | 162,200 | 2286億5041万 | +0.92% | 6.47 | 0.82 |
| 12/23 | 1,763 | 1,791 | 1,763 | 1,765 | +1.2% | 466,000 | 2298億2231万 | +1.32% | 6.5 | 0.82 |
| 12/22 | 1,750 | 1,757 | 1,739 | 1,744 | -0.23% | 294,400 | 2270億8788万 | 0% | 6.42 | 0.81 |
| 12/21 | 1,720 | 1,752 | 1,720 | 1,748 | +2.88% | 523,400 | 2276億873万 | 0% | 6.44 | 0.82 |
| 12/20 | 1,719 | 1,729 | 1,684 | 1,699 | -1.68% | 502,100 | 2212億2839万 | -2.97% | 6.26 | 0.79 |
| 12/17 | 1,743 | 1,754 | 1,723 | 1,728 | -1.31% | 708,300 | 2250億451万 | -1.65% | 6.36 | 0.81 |
| 12/16 | 1,754 | 1,768 | 1,738 | 1,751 | +0.92% | 450,500 | 2279億9936万 | -0.57% | 6.45 | 0.82 |
| 12/15 | 1,745 | 1,755 | 1,725 | 1,735 | -0.91% | 405,200 | 2259億1598万 | -1.7% | 6.39 | 0.81 |
| 12/14 | 1,754 | 1,769 | 1,747 | 1,751 | -0.17% | 530,500 | 2279億9936万 | -1.63% | 6.45 | 0.82 |
| 12/13 | 1,750 | 1,770 | 1,741 | 1,754 | +0.86% | 321,900 | 2283億8999万 | -2.39% | 6.46 | 0.82 |
| 12/10 | 1,771 | 1,780 | 1,729 | 1,739 | -1.64% | 849,000 | 2264億3683万 | -4.13% | 6.4 | 0.81 |
| 12/09 | 1,776 | 1,787 | 1,758 | 1,768 | -0.23% | 778,200 | 2302億1295万 | -3.39% | 6.51 | 0.83 |
| 12/08 | 1,785 | 1,798 | 1,767 | 1,772 | +0.51% | 524,700 | 2307億3379万 | -4.01% | 6.53 | 0.83 |
| 12/07 | 1,737 | 1,773 | 1,737 | 1,763 | +2.5% | 638,300 | 2295億6189万 | -5.22% | 6.49 | 0.82 |
| 12/06 | 1,701 | 1,738 | 1,701 | 1,720 | +0.88% | 561,400 | 2239億6282万 | -8.17% | 6.33 | 0.8 |
| 12/03 | 1,680 | 1,710 | 1,667 | 1,705 | +2.34% | 551,800 | 2220億966万 | -9.79% | 6.28 | 0.8 |
| 12/02 | 1,674 | 1,703 | 1,657 | 1,666 | -0.48% | 584,100 | 2169億3143万 | -12.73% | 6.14 | 0.78 |
| 12/01 | 1,676 | 1,691 | 1,656 | 1,674 | -0.36% | 501,400 | 2179億7312万 | -13.22% | 6.17 | 0.78 |
| 11/30 | 1,746 | 1,759 | 1,679 | 1,680 | -1.98% | 830,400 | 2187億5438万 | -13.76% | 6.19 | 0.79 |
| 11/29 | 1,701 | 1,759 | 1,697 | 1,714 | -1.44% | 474,200 | 2231億8155万 | -12.86% | 6.31 | 0.8 |
| 11/26 | 1,765 | 1,769 | 1,724 | 1,739 | -1.53% | 604,000 | 2264億3683万 | -12.35% | 6.4 | 0.81 |
| 11/25 | 1,772 | 1,785 | 1,747 | 1,766 | +0.17% | 524,300 | 2299億5252万 | -11.79% | 6.5 | 0.83 |
| 11/24 | 1,786 | 1,806 | 1,753 | 1,763 | -2.11% | 664,300 | 2295億6189万 | -12.68% | 6.49 | 0.82 |
| 11/22 | 1,789 | 1,807 | 1,773 | 1,801 | +0.17% | 613,900 | 2345億991万 | -11.54% | 6.63 | 0.84 |
| 11/19 | 1,809 | 1,825 | 1,781 | 1,798 | -0.72% | 437,200 | 2341億1927万 | -12.38% | 6.62 | 0.84 |
| 11/18 | 1,812 | 1,819 | 1,779 | 1,811 | -0.66% | 700,000 | 2358億1202万 | -12.34% | 6.67 | 0.85 |
| 11/17 | 1,850 | 1,851 | 1,812 | 1,823 | -0.87% | 618,900 | 2373億7455万 | -12.27% | 6.71 | 0.85 |
| 11/16 | 1,819 | 1,844 | 1,808 | 1,839 | +0.77% | 520,600 | 2394億5792万 | -12.05% | 6.77 | 0.86 |
| 11/15 | 1,844 | 1,853 | 1,817 | 1,825 | -0.54% | 535,200 | 2376億3497万 | -13.22% | 6.72 | 0.85 |
| 11/12 | 1,848 | 1,869 | 1,824 | 1,835 | -0.54% | 819,800 | 2389億3708万 | -13.2% | 6.76 | 0.86 |
| 11/11 | 1,830 | 1,854 | 1,820 | 1,845 | +0.82% | 1,146,900 | 2402億3919万 | -13.14% | 6.79 | 0.86 |
| 11/10 | 1,978 | 2,021 | 1,822 | 1,830 | -13.8% | 2,485,200 | 2382億8602万 | -14.21% | 6.74 | 0.86 |
| 11/09 | 2,161 | 2,183 | 2,121 | 2,123 | -1.99% | 444,900 | 2764億3783万 | -0.89% | 7.82 | 0.99 |
| 11/08 | 2,185 | 2,198 | 2,155 | 2,166 | -1.23% | 390,600 | 2820億3690万 | +1.26% | 7.98 | 1.01 |
| 11/05 | 2,147 | 2,194 | 2,128 | 2,193 | +2.62% | 580,100 | 2855億5260万 | +2.72% | 8.08 | 1.02 |
| 11/04 | 2,180 | 2,180 | 2,115 | 2,137 | -0.6% | 503,300 | 2782億6078万 | +0.33% | 7.87 | 1 |
| 11/02 | 2,144 | 2,157 | 2,135 | 2,150 | +1.13% | 415,500 | 2799億5353万 | +1.03% | 7.92 | 1 |
