PBR
2021/12/27~2022/05/27
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 |
05/27 | 5,620 | 5,620 | 5,430 | 5,480 | -1.79% | 251,600 | 4888億8384万 | -0.33% | 37.51 | 2.83 |
05/26 | 5,630 | 5,730 | 5,570 | 5,580 | -1.41% | 170,700 | 4978億508万 | +1.82% | 38.19 | 2.89 |
05/25 | 5,750 | 5,750 | 5,650 | 5,660 | -1.22% | 181,100 | 5049億4207万 | +3.61% | 38.74 | 2.93 |
05/24 | 5,760 | 5,770 | 5,680 | 5,730 | -0.52% | 146,500 | 5111億8693万 | +5.16% | 39.22 | 2.96 |
05/23 | 5,760 | 5,840 | 5,750 | 5,760 | +0.35% | 189,000 | 5138億6330万 | +5.98% | 39.42 | 2.98 |
05/20 | 5,720 | 5,820 | 5,710 | 5,740 | +1.41% | 250,500 | 5120億7906万 | +5.9% | 39.29 | 2.97 |
05/19 | 5,580 | 5,660 | 5,570 | 5,660 | -1.22% | 163,700 | 5049億4207万 | +4.51% | 38.74 | 2.93 |
05/18 | 5,750 | 5,750 | 5,580 | 5,730 | +1.42% | 223,800 | 5111億8693万 | +5.7% | 39.22 | 2.96 |
05/17 | 5,750 | 5,780 | 5,650 | 5,650 | -1.91% | 227,800 | 5040億4994万 | +4.17% | 38.67 | 2.92 |
05/16 | 5,700 | 5,880 | 5,580 | 5,760 | +2.49% | 396,900 | 5138億6330万 | +6% | 39.42 | 2.98 |
05/13 | 5,670 | 5,680 | 5,550 | 5,620 | +2.37% | 303,500 | 5013億7357万 | +3.27% | 38.46 | 2.91 |
05/12 | 5,490 | 5,520 | 5,420 | 5,490 | -1.61% | 208,600 | 4897億7596万 | +0.64% | 37.57 | 2.84 |
05/11 | 5,470 | 5,590 | 5,460 | 5,580 | +2.01% | 242,300 | 4978億508万 | +1.9% | 38.19 | 2.89 |
05/10 | 5,340 | 5,510 | 5,310 | 5,470 | +1.48% | 239,900 | 4879億9171万 | -0.42% | 37.44 | 2.83 |
05/09 | 5,450 | 5,540 | 5,390 | 5,390 | -2% | 266,300 | 4808億5472万 | -2.34% | 36.89 | 2.79 |
05/06 | 5,420 | 5,510 | 5,340 | 5,500 | +1.66% | 274,500 | 4906億6809万 | -0.9% | 37.64 | 2.84 |
05/02 | 5,380 | 5,410 | 5,320 | 5,410 | +1.31% | 207,600 | 4826億3897万 | -3.05% | 37.03 | 2.8 |
04/28 | 5,180 | 5,350 | 5,180 | 5,340 | +3.29% | 297,100 | 4763億9410万 | -4.95% | 36.43 | 2.91 |
04/27 | 5,220 | 5,290 | 5,140 | 5,170 | -1.9% | 619,600 | 4612億2800万 | -8.62% | 35.27 | 2.82 |
04/26 | 5,340 | 5,350 | 5,260 | 5,270 | -0.19% | 628,100 | 4701億4924万 | -7.67% | 35.96 | 2.88 |
04/25 | 5,230 | 5,300 | 5,190 | 5,280 | -0.75% | 592,600 | 4710億4136万 | -8.13% | 36.03 | 2.88 |
04/22 | 5,400 | 5,400 | 5,270 | 5,320 | -1.48% | 521,600 | 4746億986万 | -8.12% | 36.3 | 2.9 |
04/21 | 5,350 | 5,430 | 5,280 | 5,400 | +0.93% | 394,800 | 4817億4685万 | -7.38% | 36.84 | 2.95 |
04/20 | 5,120 | 5,360 | 5,110 | 5,350 | +4.9% | 456,500 | 4772億8623万 | -8.78% | 36.5 | 2.92 |
04/19 | 5,120 | 5,190 | 5,080 | 5,100 | +0.99% | 289,000 | 4549億8313万 | -13.62% | 34.8 | 2.78 |
04/18 | 5,110 | 5,120 | 4,935 | 5,050 | -1.75% | 551,600 | 4505億2251万 | -15.05% | 34.46 | 2.76 |
04/15 | 5,310 | 5,310 | 5,140 | 5,140 | -3.38% | 309,100 | 4585億5163万 | -14.22% | 35.07 | 2.8 |
04/14 | 5,370 | 5,380 | 5,320 | 5,320 | -1.12% | 230,000 | 4746億986万 | -11.95% | 36.3 | 2.9 |
04/13 | 5,380 | 5,460 | 5,370 | 5,380 | 0% | 258,600 | 4799億6260万 | -11.48% | 36.71 | 2.94 |
04/12 | 5,590 | 5,650 | 5,370 | 5,380 | -4.78% | 337,700 | 4799億6260万 | -11.98% | 36.71 | 2.94 |
04/11 | 5,740 | 5,750 | 5,610 | 5,650 | -2.08% | 250,000 | 5040億4994万 | -8.28% | 38.55 | 3.08 |
04/08 | 5,900 | 5,900 | 5,760 | 5,770 | -0.86% | 201,400 | 5147億5543万 | -6.86% | 39.37 | 3.15 |
04/07 | 5,840 | 5,850 | 5,750 | 5,820 | -1.02% | 211,100 | 5192億1605万 | -6.63% | 39.71 | 3.18 |
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 |