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 | 2,368 | 2,439 | 2,342 | 2,419 | +3.55% | 8,400 | 704億8579万 | -0.45% | 19.88 | 4.93 |
| 03/30 | 2,375 | 2,389 | 2,334 | 2,336 | -1.64% | 8,300 | 680億6730万 | -4.18% | 19.22 | 4.77 |
| 03/29 | 2,400 | 2,445 | 2,372 | 2,375 | +0.13% | 7,400 | 692億370万 | -3.02% | 19.54 | 4.85 |
| 03/28 | 2,390 | 2,390 | 2,372 | 2,372 | -1.21% | 5,000 | 691億1628万 | -3.54% | 19.51 | 4.84 |
| 03/25 | 2,415 | 2,459 | 2,401 | 2,401 | -0.66% | 12,400 | 699億6130万 | -2.79% | 19.75 | 4.9 |
| 03/24 | 2,393 | 2,445 | 2,360 | 2,417 | +0.58% | 10,900 | 704億2751万 | -2.5% | 19.88 | 4.93 |
| 03/23 | 2,411 | 2,484 | 2,403 | 2,403 | +0.25% | 6,700 | 700億1958万 | -3.42% | 19.77 | 4.9 |
| 03/22 | 2,400 | 2,400 | 2,330 | 2,397 | -0.33% | 13,500 | 698億1718万 | -3.97% | 19.71 | 4.89 |
| 03/18 | 2,388 | 2,445 | 2,388 | 2,405 | -0.21% | 3,500 | 700億5019万 | -4.11% | 19.78 | 4.91 |
| 03/17 | 2,417 | 2,447 | 2,331 | 2,410 | +1.6% | 5,500 | 701億9583万 | -4.33% | 19.82 | 4.92 |
| 03/16 | 2,399 | 2,409 | 2,370 | 2,372 | -0.96% | 3,500 | 690億8901万 | -6.21% | 19.51 | 4.84 |
| 03/15 | 2,310 | 2,404 | 2,310 | 2,395 | +1.61% | 9,000 | 697億5893万 | -5.86% | 19.69 | 4.88 |
| 03/14 | 2,480 | 2,480 | 2,357 | 2,357 | -4.96% | 10,000 | 686億5210万 | -7.86% | 19.38 | 4.81 |
| 03/11 | 2,498 | 2,607 | 2,423 | 2,480 | +4.03% | 14,200 | 722億3471万 | -3.65% | 20.39 | 5.06 |
| 03/10 | 2,358 | 2,419 | 2,319 | 2,384 | +2.94% | 3,700 | 694億3853万 | -7.67% | 19.6 | 4.86 |
| 03/09 | 2,371 | 2,371 | 2,300 | 2,316 | -2.32% | 6,900 | 674億5790万 | -10.54% | 19.04 | 4.72 |
| 03/08 | 2,345 | 2,402 | 2,303 | 2,371 | +0.89% | 12,600 | 690億5988万 | -8.67% | 19.5 | 4.84 |
| 03/07 | 2,446 | 2,459 | 2,320 | 2,350 | -6.89% | 6,900 | 684億4821万 | -9.55% | 19.32 | 4.79 |
| 03/04 | 2,502 | 2,545 | 2,447 | 2,524 | +0.64% | 5,800 | 735億1630万 | -3.11% | 20.76 | 5.15 |
| 03/03 | 2,575 | 2,575 | 2,506 | 2,508 | -2.6% | 3,700 | 730億5027万 | -3.87% | 20.62 | 5.12 |
| 03/02 | 2,624 | 2,624 | 2,521 | 2,575 | +0.04% | 3,600 | 750億177万 | -1.53% | 21.17 | 5.25 |
| 03/01 | 2,512 | 2,609 | 2,489 | 2,574 | +4.38% | 6,600 | 749億7264万 | -1.83% | 21.17 | 5.25 |
| 02/28 | 2,491 | 2,553 | 2,400 | 2,466 | -2.95% | 18,500 | 718億2694万 | -6.06% | 20.28 | 5.03 |
| 02/25 | 2,580 | 2,641 | 2,541 | 2,541 | -2.64% | 16,600 | 740億1145万 | -3.49% | 20.9 | 5.18 |
| 02/24 | 2,601 | 2,619 | 2,488 | 2,610 | +0.38% | 14,200 | 760億2121万 | -0.91% | 21.46 | 5.32 |
| 02/22 | 2,602 | 2,660 | 2,570 | 2,600 | -0.42% | 2,500 | 757億2994万 | -1.33% | 21.38 | 5.3 |
| 02/21 | 2,620 | 2,687 | 2,601 | 2,611 | -1.02% | 4,300 | 760億5034万 | -0.91% | 21.47 | 5.33 |
| 02/18 | 2,601 | 2,639 | 2,594 | 2,638 | +0.11% | 3,000 | 767億7398万 | +0.15% | 21.67 | 5.38 |
| 02/17 | 2,642 | 2,683 | 2,626 | 2,635 | -0.3% | 1,700 | 766億8667万 | +0.08% | 21.65 | 5.37 |
| 02/16 | 2,651 | 2,679 | 2,637 | 2,643 | +0.11% | 5,800 | 769億1949万 | +0.34% | 21.72 | 5.39 |
| 02/15 | 2,648 | 2,708 | 2,580 | 2,640 | +1.23% | 2,600 | 768億3218万 | +0.3% | 21.69 | 5.38 |
| 02/14 | 2,590 | 2,650 | 2,590 | 2,608 | -3.05% | 2,400 | 759億89万 | -0.99% | 21.43 | 5.31 |
| 02/10 | 2,653 | 2,698 | 2,651 | 2,690 | +0.79% | 3,600 | 782億8734万 | +1.97% | 22.1 | 5.48 |
| 02/09 | 2,667 | 2,712 | 2,667 | 2,669 | +0.3% | 1,300 | 776億7617万 | +1.06% | 21.93 | 5.44 |
| 02/08 | 2,745 | 2,745 | 2,661 | 2,661 | -3.02% | 6,500 | 774億4335万 | +0.49% | 21.86 | 5.42 |
| 02/07 | 2,770 | 2,800 | 2,710 | 2,744 | -0.76% | 2,000 | 798億5891万 | +3.43% | 22.55 | 5.59 |
| 02/04 | 2,749 | 2,765 | 2,608 | 2,765 | +0.58% | 7,500 | 804億7007万 | +4.14% | 22.72 | 5.63 |
| 02/03 | 2,680 | 2,760 | 2,631 | 2,749 | +2.57% | 5,600 | 800億442万 | +3.42% | 22.59 | 5.6 |
| 02/02 | 2,580 | 2,680 | 2,580 | 2,680 | +4.52% | 3,700 | 779億9631万 | +0.64% | 22.02 | 5.46 |
| 02/01 | 2,556 | 2,577 | 2,527 | 2,564 | +3.6% | 900 | 746億2035万 | -3.97% | 21.07 | 5.23 |
| 01/31 | 2,395 | 2,540 | 2,395 | 2,475 | +1.43% | 3,100 | 720億3017万 | -7.75% | 20.34 | 5.04 |
| 01/28 | 2,515 | 2,532 | 2,406 | 2,440 | -3.02% | 7,300 | 710億1156万 | -9.56% | 20.05 | 4.97 |
| 01/27 | 2,579 | 2,630 | 2,509 | 2,516 | -4.3% | 6,500 | 732億2340万 | -7.3% | 20.67 | 5.13 |
| 01/26 | 2,600 | 2,677 | 2,600 | 2,629 | -0.79% | 2,600 | 765億1205万 | -3.45% | 21.6 | 5.36 |
| 01/25 | 2,806 | 2,806 | 2,611 | 2,650 | -3.85% | 12,000 | 771億2322万 | -2.82% | 21.77 | 5.4 |
| 01/24 | 2,635 | 2,756 | 2,617 | 2,756 | +4.59% | 6,600 | 802億814万 | +0.88% | 22.64 | 5.62 |
| 01/21 | 2,664 | 2,664 | 2,615 | 2,635 | -1.35% | 3,400 | 765億9313万 | -3.48% | 21.62 | 5.36 |
| 01/20 | 2,618 | 2,671 | 2,616 | 2,671 | +4.34% | 3,200 | 776億3956万 | -2.27% | 21.92 | 5.44 |
| 01/19 | 2,600 | 2,627 | 2,560 | 2,560 | -3.4% | 4,000 | 744億1306万 | -6.43% | 21.01 | 5.21 |
| 01/18 | 2,600 | 2,679 | 2,600 | 2,650 | +2.28% | 2,700 | 770億2914万 | -3.39% | 21.75 | 5.39 |
| 01/17 | 2,590 | 2,620 | 2,557 | 2,591 | +0.08% | 2,400 | 753億1415万 | -5.71% | 21.26 | 5.27 |
| 01/14 | 2,613 | 2,630 | 2,550 | 2,589 | -0.92% | 5,300 | 752億5602万 | -5.99% | 21.25 | 5.27 |
| 01/13 | 2,641 | 2,652 | 2,606 | 2,613 | -1.51% | 3,300 | 759億5364万 | -5.39% | 21.44 | 5.32 |
| 01/12 | 2,611 | 2,683 | 2,611 | 2,653 | +1.61% | 3,300 | 771億1634万 | -4.09% | 21.77 | 5.4 |
| 01/11 | 2,667 | 2,667 | 2,609 | 2,611 | -2.61% | 5,600 | 758億9550万 | -5.6% | 21.43 | 5.31 |
| 01/07 | 2,731 | 2,740 | 2,620 | 2,681 | -1.14% | 7,300 | 779億3024万 | -3.11% | 22 | 5.46 |
| 01/06 | 2,700 | 2,807 | 2,650 | 2,712 | -1.38% | 16,200 | 788億3133万 | -2.02% | 22.26 | 5.52 |
| 01/05 | 2,876 | 2,876 | 2,715 | 2,750 | -3.58% | 10,500 | 799億3590万 | -0.76% | 22.57 | 5.6 |
| 01/04 | 2,795 | 2,867 | 2,793 | 2,852 | +2.11% | 3,200 | 829億80万 | +2.96% | 23.4 | 5.8 |
| 2021 |
| 12/30 | 2,798 | 2,805 | 2,680 | 2,793 | -0.18% | 7,400 | 811億8581万 | +0.94% | 22.92 | 5.68 |
| 12/29 | 2,821 | 2,847 | 2,762 | 2,798 | -0.82% | 6,200 | 813億3115万 | +1.12% | 22.96 | 5.69 |
| 12/28 | 2,844 | 2,948 | 2,821 | 2,821 | -2.25% | 6,700 | 819億9970万 | +1.8% | 23.15 | 5.74 |
| 12/27 | 2,895 | 2,895 | 2,840 | 2,886 | +1.44% | 15,200 | 838億8909万 | +4.08% | 23.68 | 5.87 |
| 12/24 | 2,890 | 2,890 | 2,839 | 2,845 | -1.56% | 8,000 | 826億9732万 | +2.78% | 23.35 | 5.79 |
| 12/23 | 2,898 | 2,900 | 2,827 | 2,890 | +1.05% | 15,700 | 840億536万 | +4.45% | 23.72 | 5.88 |
| 12/22 | 2,881 | 2,900 | 2,845 | 2,860 | +1.02% | 14,500 | 831億3334万 | +3.51% | 23.47 | 5.82 |
| 12/21 | 2,760 | 2,843 | 2,699 | 2,831 | +2.76% | 24,700 | 822億8047万 | +2.42% | 23.23 | 5.76 |
| 12/20 | 2,684 | 2,760 | 2,684 | 2,755 | +1.32% | 11,300 | 800億7160万 | -0.4% | 22.61 | 5.61 |
| 12/17 | 2,766 | 2,789 | 2,718 | 2,719 | -1.7% | 7,000 | 790億2529万 | -1.88% | 22.31 | 5.53 |
| 12/16 | 2,763 | 2,766 | 2,725 | 2,766 | +1.95% | 5,500 | 803億9130万 | -0.4% | 22.7 | 5.63 |
| 12/15 | 2,721 | 2,727 | 2,690 | 2,713 | -0.48% | 6,000 | 788億5090万 | -2.52% | 22.26 | 5.52 |
| 12/14 | 2,723 | 2,746 | 2,721 | 2,726 | -0.15% | 2,100 | 792億2874万 | -2.43% | 22.37 | 5.55 |
| 12/13 | 2,725 | 2,742 | 2,725 | 2,730 | +0.04% | 2,600 | 793億4499万 | -2.6% | 22.4 | 5.56 |
| 12/10 | 2,797 | 2,798 | 2,720 | 2,729 | -2.01% | 4,300 | 793億1593万 | -3.19% | 22.39 | 5.55 |
| 12/09 | 2,745 | 2,808 | 2,738 | 2,785 | +1.79% | 5,400 | 809億4352万 | -2.01% | 22.85 | 5.67 |
| 12/08 | 2,797 | 2,804 | 2,720 | 2,736 | -2.18% | 6,200 | 795億1938万 | -4.37% | 22.45 | 5.57 |
| 12/07 | 2,760 | 2,827 | 2,750 | 2,797 | +3.21% | 11,200 | 812億9229万 | -2.81% | 22.95 | 5.69 |
| 12/06 | 2,699 | 2,780 | 2,699 | 2,710 | +2.19% | 11,900 | 787億6371万 | -6.29% | 22.24 | 5.52 |
| 12/03 | 2,645 | 2,691 | 2,645 | 2,652 | +0.26% | 8,500 | 770億7799万 | -8.93% | 21.76 | 5.4 |
| 12/02 | 2,656 | 2,695 | 2,623 | 2,645 | -2.25% | 9,700 | 768億7454万 | -9.88% | 21.7 | 5.38 |
| 12/01 | 2,742 | 2,763 | 2,667 | 2,706 | -3.08% | 21,900 | 786億4746万 | -8.46% | 22.2 | 5.51 |
| 11/30 | 2,793 | 2,875 | 2,769 | 2,792 | +2.8% | 81,500 | 811億4697万 | -6.09% | 22.91 | 5.68 |
| 11/29 | 2,707 | 2,743 | 2,662 | 2,716 | -2.3% | 13,700 | 789億3810万 | -9.13% | 22.29 | 5.53 |
| 11/26 | 2,784 | 2,784 | 2,730 | 2,780 | -0.54% | 6,500 | 807億9820万 | -7.49% | 22.81 | 5.66 |
| 11/25 | 2,896 | 2,896 | 2,783 | 2,795 | -2.95% | 12,600 | 812億3416万 | -7.33% | 22.93 | 5.69 |
| 11/24 | 2,942 | 2,943 | 2,834 | 2,880 | -0.41% | 7,800 | 837億461万 | -4.92% | 23.63 | 5.86 |
| 11/22 | 2,795 | 2,913 | 2,766 | 2,892 | +4.93% | 16,000 | 840億4904万 | -4.81% | 23.73 | 5.89 |
| 11/19 | 2,803 | 2,809 | 2,721 | 2,756 | -1.64% | 13,400 | 800億9653万 | -9.52% | 22.61 | 5.61 |
| 11/18 | 2,801 | 2,827 | 2,801 | 2,802 | +0.07% | 1,300 | 814億3341万 | -8.4% | 22.99 | 5.7 |
| 11/17 | 2,896 | 2,896 | 2,780 | 2,800 | -3.21% | 11,700 | 813億7528万 | -8.77% | 22.97 | 5.7 |
| 11/16 | 2,869 | 2,894 | 2,867 | 2,893 | +0.84% | 3,000 | 840億7810万 | -6.01% | 23.74 | 5.89 |
| 11/15 | 2,853 | 2,964 | 2,852 | 2,869 | -0.42% | 9,800 | 833億8060万 | -7% | 23.54 | 5.84 |
| 11/12 | 2,928 | 2,928 | 2,850 | 2,881 | -0.1% | 2,500 | 837億2935万 | -6.79% | 23.64 | 5.86 |
| 11/11 | 2,900 | 2,900 | 2,855 | 2,884 | -0.65% | 4,400 | 838億1654万 | -6.85% | 23.66 | 5.87 |
| 11/10 | 2,978 | 2,978 | 2,894 | 2,903 | -2.68% | 13,000 | 843億6873万 | -6.35% | 23.82 | 5.91 |
| 11/09 | 3,010 | 3,010 | 2,901 | 2,983 | +0.91% | 12,800 | 866億9374万 | -3.96% | 24.48 | 6.07 |
| 11/08 | 3,125 | 3,125 | 2,910 | 2,956 | -5.41% | 38,300 | 859億905万 | -4.95% | 24.25 | 6.02 |
| 11/05 | 3,105 | 3,280 | 3,105 | 3,125 | -5.73% | 43,300 | 908億2063万 | +0.39% | 25.64 | 6.36 |
| 11/04 | 3,300 | 3,320 | 3,220 | 3,315 | +2% | 51,300 | 963億4252万 | +6.52% | 27.2 | 6.75 |
| 11/02 | 3,210 | 3,250 | 3,135 | 3,250 | +2.36% | 16,600 | 944億5345万 | +4.77% | 26.67 | 6.61 |
