PBR
2021/11/09~2022/04/06
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 |
04/06 | 5,990 | 6,000 | 5,870 | 5,880 | -1.51% | 305,600 | 5245億6879万 | -6.19% | 40.12 | 3.21 |
04/05 | 6,030 | 6,030 | 5,950 | 5,970 | +0.34% | 157,400 | 5325億9790万 | -5.18% | 40.73 | 3.26 |
04/04 | 5,990 | 6,020 | 5,930 | 5,950 | -0.83% | 233,900 | 5308億1366万 | -5.88% | 40.6 | 3.25 |
04/01 | 5,980 | 6,020 | 5,890 | 6,000 | -0.17% | 224,100 | 5352億7428万 | -5.36% | 40.94 | 3.27 |
03/31 | 6,070 | 6,100 | 6,010 | 6,010 | -1.8% | 244,600 | 5361億6640万 | -5.55% | 41.01 | 3.28 |
03/30 | 6,270 | 6,270 | 6,110 | 6,120 | -0.81% | 221,800 | 5459億7976万 | -4.2% | 41.76 | 3.34 |
03/29 | 6,230 | 6,230 | 6,140 | 6,170 | -1.12% | 196,500 | 5504億4038万 | -3.77% | 42.1 | 3.37 |
03/28 | 6,320 | 6,320 | 6,220 | 6,240 | -1.89% | 129,000 | 5566億8525万 | -3.05% | 42.58 | 3.41 |
03/25 | 6,360 | 6,430 | 6,330 | 6,360 | 0% | 95,200 | 5673億9073万 | -1.47% | 43.39 | 3.47 |
03/24 | 6,320 | 6,370 | 6,230 | 6,360 | -0.78% | 163,800 | 5673億9073万 | -1.7% | 43.39 | 3.47 |
03/23 | 6,270 | 6,420 | 6,240 | 6,410 | +2.72% | 160,400 | 5718億5135万 | -1.14% | 43.74 | 3.5 |
03/22 | 6,390 | 6,390 | 6,220 | 6,240 | -1.89% | 185,700 | 5566億8525万 | -3.85% | 42.58 | 3.41 |
03/18 | 6,320 | 6,440 | 6,320 | 6,360 | +0.79% | 193,800 | 5673億9073万 | -2.23% | 43.39 | 3.47 |
03/17 | 6,330 | 6,340 | 6,140 | 6,310 | +0.48% | 191,700 | 5629億3011万 | -3.09% | 43.05 | 3.44 |
03/16 | 6,430 | 6,460 | 6,280 | 6,280 | -0.63% | 168,200 | 5602億5374万 | -3.62% | 42.85 | 3.43 |
03/15 | 6,170 | 6,330 | 6,170 | 6,320 | +2.93% | 135,900 | 5638億2224万 | -2.98% | 43.12 | 3.45 |
03/14 | 6,230 | 6,230 | 6,080 | 6,140 | -1.13% | 137,000 | 5477億6401万 | -5.71% | 41.89 | 3.35 |
03/11 | 6,300 | 6,340 | 6,180 | 6,210 | -3.12% | 138,900 | 5540億887万 | -4.65% | 42.37 | 3.39 |
03/10 | 6,290 | 6,440 | 6,280 | 6,410 | +3.05% | 139,100 | 5718億5135万 | -1.6% | 43.74 | 3.5 |
03/09 | 6,220 | 6,300 | 6,160 | 6,220 | 0% | 135,100 | 5549億100万 | -4.38% | 42.44 | 3.39 |
03/08 | 6,600 | 6,620 | 6,200 | 6,220 | -5.61% | 228,300 | 5549億100万 | -4.34% | 42.44 | 3.39 |
03/07 | 6,450 | 6,620 | 6,450 | 6,590 | +1.07% | 140,900 | 5879億958万 | +1.35% | 44.96 | 3.6 |
03/04 | 6,650 | 6,670 | 6,480 | 6,520 | -2.98% | 151,100 | 5816億6471万 | +0.62% | 44.49 | 3.56 |
03/03 | 6,780 | 6,850 | 6,680 | 6,720 | +0.6% | 185,400 | 5995億719万 | +3.85% | 45.85 | 3.67 |
03/02 | 6,540 | 6,800 | 6,540 | 6,680 | +1.21% | 234,700 | 5959億3869万 | +3.44% | 45.58 | 3.65 |
03/01 | 6,630 | 6,650 | 6,560 | 6,600 | 0% | 134,700 | 5888億170万 | +2.45% | 45.03 | 3.6 |
02/28 | 6,440 | 6,630 | 6,410 | 6,600 | +2.96% | 165,000 | 5888億170万 | +2.61% | 45.03 | 3.6 |
02/25 | 6,620 | 6,640 | 6,370 | 6,410 | -2.44% | 132,200 | 5718億5135万 | -0.06% | 43.74 | 3.5 |
02/24 | 6,570 | 6,620 | 6,510 | 6,570 | -1.2% | 150,000 | 5861億2533万 | +2.62% | 44.83 | 3.59 |
02/22 | 6,610 | 6,670 | 6,580 | 6,650 | -0.89% | 99,500 | 5932億6232万 | +4.1% | 45.37 | 3.63 |
02/21 | 6,670 | 6,730 | 6,610 | 6,710 | -0.74% | 72,000 | 5986億1506万 | +5.27% | 45.78 | 3.66 |
02/18 | 6,650 | 6,780 | 6,620 | 6,760 | +0.45% | 86,100 | 6030億7568万 | +6.42% | 46.12 | 3.69 |
02/17 | 6,750 | 6,780 | 6,660 | 6,730 | +0.15% | 126,400 | 6003億9931万 | +6.37% | 45.92 | 3.67 |
02/16 | 6,890 | 6,890 | 6,720 | 6,720 | +0.15% | 168,800 | 5995億719万 | +6.48% | 45.85 | 3.67 |
02/15 | 6,630 | 6,710 | 6,600 | 6,710 | +2.13% | 163,100 | 5986億1506万 | +6.64% | 45.78 | 3.66 |
02/14 | 6,620 | 6,670 | 6,560 | 6,570 | -0.76% | 144,900 | 5861億2533万 | +4.72% | 44.83 | 3.59 |
02/10 | 6,550 | 6,650 | 6,540 | 6,620 | +1.69% | 147,200 | 5905億8595万 | +5.75% | 45.17 | 3.61 |
02/09 | 6,530 | 6,560 | 6,410 | 6,510 | +1.09% | 168,600 | 5807億7259万 | +4.23% | 44.42 | 3.55 |
02/08 | 6,290 | 6,470 | 6,250 | 6,440 | +3.54% | 172,300 | 5745億2772万 | +3.29% | 43.94 | 3.51 |
02/07 | 6,280 | 6,310 | 6,160 | 6,220 | -0.96% | 97,900 | 5549億100万 | +0.02% | 42.44 | 3.39 |
02/04 | 6,260 | 6,320 | 6,160 | 6,280 | +1.95% | 138,300 | 5602億5374万 | +1.01% | 42.85 | 3.43 |
02/03 | 6,210 | 6,260 | 6,150 | 6,160 | -1.12% | 98,800 | 5495億4826万 | -0.85% | 42.03 | 3.36 |
02/02 | 6,180 | 6,260 | 6,080 | 6,230 | +0.81% | 144,400 | 5557億9312万 | +0.29% | 42.51 | 3.4 |
02/01 | 6,160 | 6,240 | 6,130 | 6,180 | +0.32% | 97,800 | 5513億3250万 | -0.45% | 42.17 | 3.37 |
01/31 | 6,140 | 6,190 | 6,110 | 6,160 | -0.81% | 97,900 | 5495億4826万 | -0.79% | 42.03 | 3.36 |
01/28 | 6,160 | 6,220 | 6,140 | 6,210 | +2.81% | 113,500 | 5540億887万 | +0.02% | 42.37 | 3.39 |
01/27 | 6,250 | 6,250 | 6,030 | 6,040 | -4.13% | 162,100 | 5388億4277万 | -2.69% | 41.21 | 3.3 |
01/26 | 6,310 | 6,450 | 6,300 | 6,300 | -1.25% | 93,200 | 5620億3799万 | +1.45% | 42.98 | 3.44 |
01/25 | 6,350 | 6,380 | 6,210 | 6,380 | +1.27% | 113,200 | 5691億7498万 | +2.89% | 43.53 | 3.48 |
01/24 | 6,330 | 6,330 | 6,210 | 6,300 | -0.47% | 133,000 | 5620億3799万 | +1.76% | 42.98 | 3.44 |
01/21 | 6,160 | 6,330 | 6,130 | 6,330 | +2.76% | 111,500 | 5647億1436万 | +2.41% | 43.19 | 3.45 |
01/20 | 6,010 | 6,220 | 6,000 | 6,160 | +0.82% | 121,600 | 5495億4826万 | -0.18% | 42.03 | 3.36 |
01/19 | 6,130 | 6,170 | 6,080 | 6,110 | -1.93% | 122,200 | 5450億8764万 | -1% | 41.69 | 3.33 |
01/18 | 6,350 | 6,350 | 6,200 | 6,230 | -0.95% | 122,400 | 5557億9312万 | +0.87% | 42.51 | 3.4 |
01/17 | 6,180 | 6,300 | 6,180 | 6,290 | +2.28% | 109,500 | 5611億4587万 | +1.78% | 42.92 | 3.43 |
01/14 | 6,140 | 6,180 | 6,080 | 6,150 | +0.16% | 125,300 | 5486億5613万 | -0.57% | 41.96 | 3.36 |
01/13 | 6,350 | 6,360 | 6,130 | 6,140 | -3% | 114,900 | 5477億6401万 | -0.9% | 41.89 | 3.35 |
01/12 | 6,270 | 6,370 | 6,230 | 6,330 | +1.44% | 152,500 | 5647億1436万 | +2.08% | 43.19 | 3.45 |
01/11 | 6,230 | 6,270 | 6,140 | 6,240 | -0.32% | 132,100 | 5566億8525万 | +0.65% | 42.58 | 3.41 |
01/07 | 6,180 | 6,300 | 6,140 | 6,260 | +0.48% | 166,600 | 5584億6949万 | +1.08% | 42.71 | 3.42 |
01/06 | 6,260 | 6,330 | 6,190 | 6,230 | -0.8% | 171,300 | 5557億9312万 | +0.42% | 42.51 | 3.4 |
01/05 | 6,260 | 6,360 | 6,210 | 6,280 | +0.96% | 215,900 | 5602億5374万 | +0.93% | 42.85 | 3.43 |
01/04 | 6,120 | 6,250 | 6,040 | 6,220 | +2.98% | 206,400 | 5549億100万 | -0.4% | 42.44 | 3.39 |
2021 |
12/30 | 6,100 | 6,150 | 5,990 | 6,040 | -2.11% | 229,300 | 5388億4277万 | -3.84% | 41.21 | 3.3 |
12/29 | 6,200 | 6,260 | 6,160 | 6,170 | -0.32% | 134,200 | 5504億4038万 | -2.56% | 42.1 | 3.37 |
12/28 | 6,170 | 6,210 | 6,140 | 6,190 | +0.81% | 114,100 | 5522億2463万 | -3.01% | 42.23 | 3.38 |
12/27 | 6,150 | 6,170 | 6,120 | 6,140 | +0.16% | 80,600 | 5477億6401万 | -4.6% | 41.89 | 3.35 |
12/24 | 6,220 | 6,220 | 6,120 | 6,130 | -1.13% | 55,400 | 5468億7188万 | -5.58% | 41.82 | 3.35 |
12/23 | 6,260 | 6,260 | 6,170 | 6,200 | +0.65% | 92,700 | 5531億1675万 | -5.31% | 42.3 | 3.38 |
12/22 | 6,160 | 6,180 | 6,100 | 6,160 | 0% | 117,300 | 5495億4826万 | -6.67% | 42.03 | 3.36 |
12/21 | 6,210 | 6,220 | 6,140 | 6,160 | +0.82% | 147,100 | 5495億4826万 | -7.51% | 42.03 | 3.36 |
12/20 | 6,010 | 6,110 | 6,010 | 6,110 | +0.66% | 114,700 | 5450億8764万 | -9.13% | 41.69 | 3.33 |
12/17 | 6,110 | 6,170 | 6,030 | 6,070 | -0.98% | 167,600 | 5415億1914万 | -10.55% | 41.42 | 3.31 |
12/16 | 6,120 | 6,160 | 6,100 | 6,130 | +1.32% | 116,400 | 5468億7188万 | -10.38% | 41.82 | 3.35 |
12/15 | 5,990 | 6,130 | 5,980 | 6,050 | -0.49% | 119,500 | 5397億3489万 | -12.24% | 41.28 | 3.3 |
12/14 | 6,070 | 6,120 | 6,050 | 6,080 | -1.78% | 129,700 | 5424億1127万 | -12.57% | 41.48 | 3.32 |
12/13 | 6,260 | 6,270 | 6,190 | 6,190 | -0.32% | 118,300 | 5522億2463万 | -11.75% | 42.23 | 3.38 |
12/10 | 6,320 | 6,350 | 6,210 | 6,210 | -1.9% | 110,000 | 5540億887万 | -12.19% | 42.37 | 3.39 |
12/09 | 6,400 | 6,460 | 6,310 | 6,330 | -1.25% | 140,900 | 5647億1436万 | -11.18% | 43.19 | 3.45 |
12/08 | 6,490 | 6,520 | 6,410 | 6,410 | -0.47% | 146,100 | 5718億5135万 | -10.67% | 43.74 | 3.5 |
12/07 | 6,270 | 6,470 | 6,230 | 6,440 | +2.88% | 169,900 | 5745億2772万 | -10.89% | 43.94 | 3.51 |
12/06 | 6,350 | 6,420 | 6,260 | 6,260 | -0.48% | 177,000 | 5584億6949万 | -13.92% | 42.71 | 3.42 |
12/03 | 6,070 | 6,350 | 5,970 | 6,290 | +3.62% | 311,800 | 5611億4587万 | -14.04% | 42.92 | 3.43 |
12/02 | 6,350 | 6,470 | 6,050 | 6,070 | -7.19% | 396,100 | 5415億1914万 | -17.55% | 41.42 | 3.31 |
12/01 | 6,630 | 6,670 | 6,500 | 6,540 | -1.95% | 221,700 | 5834億4896万 | -11.74% | 44.62 | 3.57 |
11/30 | 6,870 | 6,990 | 6,660 | 6,670 | -2.77% | 281,800 | 5950億4657万 | -10.27% | 45.51 | 3.64 |
11/29 | 7,010 | 7,050 | 6,840 | 6,860 | -3.79% | 135,400 | 6119億9692万 | -7.94% | 46.81 | 3.74 |
11/26 | 7,180 | 7,210 | 7,100 | 7,130 | -2.33% | 127,800 | 6360億8426万 | -4.49% | 48.65 | 3.89 |
11/25 | 7,420 | 7,440 | 7,300 | 7,300 | -1.62% | 56,800 | 6512億5037万 | -2.29% | 49.81 | 3.98 |
11/24 | 7,490 | 7,540 | 7,410 | 7,420 | -1.72% | 90,000 | 6619億5585万 | -0.64% | 50.63 | 4.05 |
11/22 | 7,500 | 7,570 | 7,460 | 7,550 | +0.13% | 78,300 | 6735億5346万 | +1.3% | 51.51 | 4.12 |
11/19 | 7,520 | 7,580 | 7,480 | 7,540 | +0.27% | 69,400 | 6726億6134万 | +1.34% | 51.45 | 4.11 |
11/18 | 7,480 | 7,580 | 7,460 | 7,520 | +0.27% | 77,500 | 6708億7709万 | +1.32% | 51.31 | 4.1 |
11/17 | 7,600 | 7,640 | 7,470 | 7,500 | -2.34% | 108,400 | 6690億9285万 | +1.3% | 51.17 | 4.09 |
11/16 | 7,740 | 7,810 | 7,660 | 7,680 | -0.78% | 132,700 | 6851億5107万 | +3.95% | 52.4 | 4.19 |
11/15 | 7,700 | 7,780 | 7,690 | 7,740 | +1.04% | 85,800 | 6905億382万 | +5.03% | 52.81 | 4.22 |
11/12 | 7,470 | 7,670 | 7,470 | 7,660 | +3.23% | 110,700 | 6833億6683万 | +4.26% | 52.26 | 4.18 |
11/11 | 7,380 | 7,450 | 7,330 | 7,420 | -0.8% | 72,100 | 6619億5585万 | +1.24% | 50.63 | 4.05 |
11/10 | 7,560 | 7,580 | 7,470 | 7,480 | -1.06% | 49,000 | 6673億860万 | +2.14% | 51.04 | 4.08 |
11/09 | 7,580 | 7,610 | 7,490 | 7,560 | -0.4% | 73,200 | 6744億4559万 | +3.36% | 51.58 | 4.13 |