PBR
2021/12/13～2022/05/13
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 |
| 05/13 | 3,250 | 3,265 | 3,170 | 3,240 | +0.31% | 144,200 | 1092億4067万 | +10.05% | 9.41 | 0.65 |
| 05/12 | 3,140 | 3,245 | 3,135 | 3,230 | +4.19% | 254,500 | 1089億351万 | +10.24% | 9.38 | 0.64 |
| 05/11 | 3,075 | 3,110 | 3,065 | 3,100 | +0.81% | 133,300 | 1045億2039万 | +6.31% | 9 | 0.62 |
| 05/10 | 3,010 | 3,080 | 3,005 | 3,075 | +2.16% | 149,400 | 1036億7749万 | +5.82% | 8.93 | 0.61 |
| 05/09 | 3,020 | 3,030 | 2,981 | 3,010 | -0.33% | 92,400 | 1014億8593万 | +3.83% | 8.74 | 0.6 |
| 05/06 | 2,966 | 3,020 | 2,961 | 3,020 | +1.82% | 129,100 | 1018億2309万 | +4.17% | 8.77 | 0.6 |
| 05/02 | 2,935 | 2,970 | 2,920 | 2,966 | +1.06% | 88,000 | 1000億241万 | +2.35% | 8.62 | 0.59 |
| 04/28 | 2,860 | 2,938 | 2,860 | 2,935 | +2.62% | 93,800 | 989億5721万 | +1.28% | 8.53 | 0.59 |
| 04/27 | 2,913 | 2,926 | 2,857 | 2,860 | -2.16% | 97,600 | 964億2849万 | -1.35% | 8.31 | 0.57 |
| 04/26 | 2,900 | 2,934 | 2,900 | 2,923 | +0.9% | 70,800 | 985億5261万 | +0.62% | 8.49 | 0.58 |
| 04/25 | 2,929 | 2,929 | 2,896 | 2,897 | -1.33% | 59,400 | 976億7599万 | -0.34% | 8.42 | 0.58 |
| 04/22 | 2,900 | 2,937 | 2,897 | 2,936 | +0.62% | 66,500 | 989億9093万 | +0.96% | 8.53 | 0.59 |
| 04/21 | 2,888 | 2,922 | 2,888 | 2,918 | +0.31% | 60,100 | 983億8403万 | +0.34% | 8.48 | 0.58 |
| 04/20 | 2,880 | 2,913 | 2,874 | 2,909 | +0.62% | 72,400 | 980億8059万 | 0% | 8.45 | 0.58 |
| 04/19 | 2,874 | 2,899 | 2,871 | 2,891 | +0.59% | 44,200 | 974億7369万 | -0.69% | 8.4 | 0.58 |
| 04/18 | 2,865 | 2,882 | 2,850 | 2,874 | -0.24% | 55,500 | 969億52万 | -1.34% | 8.35 | 0.57 |
| 04/15 | 2,873 | 2,894 | 2,867 | 2,881 | +0.21% | 35,500 | 971億3653万 | -1.17% | 8.37 | 0.57 |
| 04/14 | 2,856 | 2,887 | 2,856 | 2,875 | +0.38% | 40,600 | 969億3423万 | -1.44% | 8.35 | 0.57 |
| 04/13 | 2,868 | 2,870 | 2,851 | 2,864 | +0.49% | 43,600 | 965億6336万 | -1.82% | 8.32 | 0.57 |
| 04/12 | 2,882 | 2,890 | 2,850 | 2,850 | -1.08% | 57,900 | 960億9133万 | -2.33% | 8.28 | 0.57 |
| 04/11 | 2,859 | 2,887 | 2,859 | 2,881 | +0.77% | 59,000 | 971億3653万 | -1.37% | 8.37 | 0.57 |
| 04/08 | 2,870 | 2,879 | 2,847 | 2,859 | +0.18% | 66,400 | 963億9477万 | -2.22% | 8.3 | 0.57 |
| 04/07 | 2,841 | 2,854 | 2,835 | 2,854 | -0.17% | 53,600 | 962億2619万 | -2.53% | 8.29 | 0.57 |
| 04/06 | 2,880 | 2,894 | 2,858 | 2,859 | -0.76% | 65,100 | 963億9477万 | -2.56% | 8.3 | 0.57 |
| 04/05 | 2,877 | 2,892 | 2,874 | 2,881 | -0.48% | 79,100 | 971億3653万 | -2.01% | 8.37 | 0.57 |
| 04/04 | 2,865 | 2,895 | 2,863 | 2,895 | +0.45% | 54,200 | 976億856万 | -1.76% | 8.41 | 0.58 |
| 04/01 | 2,840 | 2,883 | 2,832 | 2,882 | +1.16% | 59,700 | 971億7025万 | -2.31% | 8.37 | 0.57 |
| 03/31 | 2,890 | 2,895 | 2,845 | 2,849 | -1.89% | 101,800 | 960億5761万 | -3.62% | 10.74 | 0.59 |
| 03/30 | 2,962 | 2,962 | 2,883 | 2,904 | -3.2% | 120,700 | 979億1201万 | -1.96% | 10.95 | 0.6 |
| 03/29 | 3,005 | 3,010 | 2,976 | 3,000 | -0.17% | 156,200 | 1011億4877万 | +1.18% | 11.31 | 0.62 |
| 03/28 | 3,000 | 3,010 | 2,976 | 3,005 | +1.18% | 99,600 | 1013億1735万 | +1.35% | 11.33 | 0.62 |
| 03/25 | 2,996 | 2,996 | 2,969 | 2,970 | 0% | 109,100 | 1001億3728万 | +0.2% | 11.2 | 0.62 |
| 03/24 | 2,969 | 2,983 | 2,954 | 2,970 | -0.64% | 88,500 | 1001億3728万 | +0.17% | 11.2 | 0.62 |
| 03/23 | 2,993 | 2,997 | 2,974 | 2,989 | +0.57% | 97,400 | 1007億7789万 | +0.78% | 11.27 | 0.62 |
| 03/22 | 2,959 | 2,994 | 2,953 | 2,972 | +1.19% | 109,800 | 1002億471万 | +0.2% | 11.21 | 0.62 |
| 03/18 | 2,930 | 2,947 | 2,913 | 2,937 | +0.51% | 251,000 | 990億2464万 | -1.01% | 11.07 | 0.61 |
| 03/17 | 2,956 | 2,957 | 2,913 | 2,922 | -1.08% | 165,700 | 985億1890万 | -1.58% | 11.02 | 0.61 |
| 03/16 | 2,960 | 2,975 | 2,953 | 2,954 | +0.1% | 73,600 | 995億9782万 | -0.64% | 11.14 | 0.61 |
| 03/15 | 2,940 | 2,966 | 2,932 | 2,951 | +0.17% | 120,300 | 994億9667万 | -0.84% | 11.13 | 0.61 |
| 03/14 | 2,945 | 2,965 | 2,931 | 2,946 | +0.61% | 78,800 | 993億2809万 | -1.04% | 11.11 | 0.61 |
| 03/11 | 2,900 | 2,940 | 2,900 | 2,928 | -0.07% | 67,700 | 987億2120万 | -1.78% | 11.04 | 0.61 |
| 03/10 | 2,910 | 2,936 | 2,910 | 2,930 | +2.16% | 79,900 | 987億8863万 | -1.81% | 11.05 | 0.61 |
| 03/09 | 2,892 | 2,906 | 2,863 | 2,868 | -0.97% | 74,700 | 966億9822万 | -3.98% | 10.81 | 0.59 |
| 03/08 | 2,921 | 2,953 | 2,894 | 2,896 | -0.82% | 95,400 | 976億4228万 | -3.21% | 10.92 | 0.6 |
| 03/07 | 2,950 | 2,950 | 2,910 | 2,920 | -1.35% | 98,700 | 984億5147万 | -2.54% | 11.01 | 0.61 |
| 03/04 | 2,966 | 2,985 | 2,958 | 2,960 | -0.34% | 70,400 | 998億12万 | -1.23% | 11.16 | 0.61 |
| 03/03 | 2,980 | 2,994 | 2,963 | 2,970 | -0.37% | 109,400 | 1001億3728万 | -1% | 11.2 | 0.62 |
| 03/02 | 2,998 | 3,005 | 2,981 | 2,981 | -0.96% | 61,900 | 1005億816万 | -0.67% | 11.24 | 0.62 |
| 03/01 | 3,045 | 3,050 | 3,010 | 3,010 | -1.47% | 89,400 | 1014億8593万 | +0.27% | 11.35 | 0.62 |
| 02/28 | 3,005 | 3,055 | 3,005 | 3,055 | +2.14% | 80,500 | 1030億316万 | +1.8% | 11.52 | 0.63 |
| 02/25 | 3,000 | 3,010 | 2,990 | 2,991 | -0.63% | 48,800 | 1008億4532万 | -0.2% | 11.28 | 0.62 |
| 02/24 | 2,999 | 3,030 | 2,995 | 3,010 | +0.33% | 74,100 | 1014億8593万 | +0.53% | 11.35 | 0.62 |
| 02/22 | 2,997 | 3,010 | 2,987 | 3,000 | +0.17% | 56,300 | 1011億4877万 | +0.27% | 11.31 | 0.62 |
| 02/21 | 2,996 | 3,005 | 2,987 | 2,995 | -0.03% | 47,400 | 1009億8018万 | +0.13% | 11.29 | 0.62 |
| 02/18 | 2,986 | 3,010 | 2,986 | 2,996 | +0.2% | 62,300 | 1010億1390万 | +0.23% | 11.3 | 0.62 |
| 02/17 | 3,010 | 3,015 | 2,985 | 2,990 | -0.2% | 52,200 | 1008億1160万 | +0.1% | 11.27 | 0.62 |
| 02/16 | 3,020 | 3,020 | 2,996 | 2,996 | +0.03% | 42,100 | 1010億1390万 | +0.37% | 11.3 | 0.62 |
| 02/15 | 2,998 | 3,020 | 2,990 | 2,995 | +0.3% | 80,600 | 1009億8018万 | +0.4% | 11.29 | 0.62 |
| 02/14 | 2,969 | 2,998 | 2,944 | 2,986 | +0.23% | 96,900 | 1006億7674万 | +0.23% | 11.26 | 0.62 |
| 02/10 | 2,997 | 3,025 | 2,979 | 2,979 | -0.7% | 90,900 | 1004億4072万 | +0.13% | 11.23 | 0.62 |
| 02/09 | 3,020 | 3,035 | 3,000 | 3,000 | -0.83% | 43,300 | 1011億4877万 | +0.91% | 11.31 | 0.62 |
| 02/08 | 3,030 | 3,045 | 3,025 | 3,025 | +0.5% | 50,300 | 1019億9167万 | +1.89% | 11.41 | 0.63 |
| 02/07 | 2,999 | 3,015 | 2,991 | 3,010 | +0.33% | 37,000 | 1014億8593万 | +1.55% | 11.35 | 0.62 |
| 02/04 | 3,030 | 3,040 | 2,995 | 3,000 | -0.83% | 59,600 | 1011億4877万 | +1.35% | 11.31 | 0.62 |
| 02/03 | 3,015 | 3,030 | 3,005 | 3,025 | +0.17% | 28,500 | 1019億9167万 | +2.33% | 11.41 | 0.63 |
| 02/02 | 3,005 | 3,020 | 2,967 | 3,020 | +0.67% | 80,900 | 1018億2309万 | +2.44% | 11.39 | 0.63 |
| 02/01 | 3,000 | 3,025 | 2,990 | 3,000 | 0% | 67,600 | 1011億4877万 | +2.01% | 11.31 | 0.62 |
| 01/31 | 3,010 | 3,010 | 2,981 | 3,000 | +0.33% | 43,800 | 1011億4877万 | +2.25% | 11.31 | 0.62 |
| 01/28 | 3,000 | 3,010 | 2,987 | 2,990 | +1.29% | 66,100 | 1008億1160万 | +2.15% | 11.27 | 0.62 |
| 01/27 | 2,999 | 3,000 | 2,942 | 2,952 | -2.09% | 114,900 | 995億3039万 | +1.03% | 11.13 | 0.61 |
| 01/26 | 3,020 | 3,035 | 3,000 | 3,015 | +0.17% | 67,300 | 1016億5451万 | +3.32% | 11.37 | 0.63 |
| 01/25 | 3,015 | 3,015 | 2,979 | 3,010 | 0% | 64,500 | 1014億8593万 | +3.33% | 11.35 | 0.62 |
| 01/24 | 2,979 | 3,010 | 2,976 | 3,010 | +1.04% | 60,100 | 1014億8593万 | +3.47% | 11.35 | 0.62 |
| 01/21 | 2,940 | 2,979 | 2,926 | 2,979 | +1.19% | 57,000 | 1004億4072万 | +2.58% | 11.23 | 0.62 |
| 01/20 | 2,941 | 2,969 | 2,935 | 2,944 | +0.65% | 59,600 | 992億6066万 | +1.59% | 11.1 | 0.61 |
| 01/19 | 2,948 | 2,958 | 2,922 | 2,925 | -1.02% | 73,600 | 986億2005万 | +1.07% | 11.03 | 0.61 |
| 01/18 | 2,993 | 2,995 | 2,955 | 2,955 | -0.74% | 49,200 | 996億3153万 | +2.18% | 11.14 | 0.61 |
| 01/17 | 2,967 | 2,985 | 2,960 | 2,977 | +0.68% | 41,200 | 1003億7329万 | +3.08% | 11.23 | 0.62 |
| 01/14 | 2,950 | 2,963 | 2,937 | 2,957 | +0.54% | 58,600 | 996億9897万 | +2.53% | 11.15 | 0.61 |
| 01/13 | 2,955 | 2,958 | 2,941 | 2,941 | -0.14% | 47,300 | 991億5951万 | +2.05% | 11.09 | 0.61 |
| 01/12 | 2,934 | 2,953 | 2,923 | 2,945 | +0.75% | 54,600 | 992億9437万 | +2.33% | 11.1 | 0.61 |
| 01/11 | 2,915 | 2,926 | 2,907 | 2,923 | +0.65% | 50,100 | 985億5261万 | +1.67% | 11.02 | 0.61 |
| 01/07 | 2,895 | 2,912 | 2,888 | 2,904 | +0.59% | 47,500 | 979億1201万 | +1.22% | 10.95 | 0.6 |
| 01/06 | 2,920 | 2,934 | 2,883 | 2,887 | -1.47% | 85,500 | 973億3883万 | +0.8% | 10.89 | 0.6 |
| 01/05 | 2,922 | 2,935 | 2,913 | 2,930 | +0.62% | 61,300 | 987億8863万 | +2.45% | 11.05 | 0.61 |
| 01/04 | 2,906 | 2,928 | 2,904 | 2,912 | +0.45% | 55,800 | 981億8174万 | +2% | 10.98 | 0.6 |
| 2021 |
| 12/30 | 2,900 | 2,916 | 2,894 | 2,899 | -0.38% | 39,200 | 977億4342万 | +1.54% | 10.93 | 0.6 |
| 12/29 | 2,875 | 2,910 | 2,875 | 2,910 | +1.01% | 52,100 | 981億1430万 | +1.93% | 10.97 | 0.6 |
| 12/28 | 2,850 | 2,884 | 2,834 | 2,881 | +1.84% | 62,900 | 971億3653万 | +0.91% | 10.86 | 0.6 |
| 12/27 | 2,837 | 2,838 | 2,818 | 2,829 | -0.49% | 62,400 | 953億8329万 | -0.98% | 10.67 | 0.59 |
| 12/24 | 2,857 | 2,864 | 2,837 | 2,843 | -0.04% | 53,600 | 958億5531万 | -0.63% | 10.72 | 0.59 |
| 12/23 | 2,827 | 2,849 | 2,827 | 2,844 | +0.71% | 34,500 | 958億8903万 | -0.7% | 10.72 | 0.59 |
| 12/22 | 2,838 | 2,838 | 2,820 | 2,824 | -1.36% | 73,800 | 952億1470万 | -1.57% | 10.65 | 0.59 |
| 12/21 | 2,881 | 2,883 | 2,850 | 2,863 | +0.49% | 50,600 | 965億2964万 | -0.45% | 10.8 | 0.59 |
| 12/20 | 2,866 | 2,878 | 2,843 | 2,849 | -1.62% | 54,400 | 960億5761万 | -1.15% | 10.74 | 0.59 |
| 12/17 | 2,904 | 2,904 | 2,879 | 2,896 | 0% | 58,100 | 976億4228万 | +0.24% | 10.92 | 0.6 |
| 12/16 | 2,900 | 2,904 | 2,882 | 2,896 | +0.63% | 89,400 | 976億4228万 | +0.1% | 10.92 | 0.6 |
| 12/15 | 2,850 | 2,883 | 2,850 | 2,878 | +1.2% | 54,600 | 970億3538万 | -0.66% | 10.85 | 0.6 |
| 12/14 | 2,829 | 2,856 | 2,828 | 2,844 | +0.07% | 40,700 | 958億8903万 | -2% | 10.72 | 0.59 |
| 12/13 | 2,860 | 2,872 | 2,833 | 2,842 | -0.59% | 86,800 | 958億2160万 | -2.27% | 10.72 | 0.59 |
