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 | 510 | 515 | 510 | 514 | +1.18% | 2,100 | 41億1200万 | -2.47% | 7.44 | 0.39 |
| 03/30 | 505 | 516 | 505 | 508 | -3.24% | 9,600 | 40億6400万 | -3.61% | 7.35 | 0.39 |
| 03/29 | 539 | 543 | 525 | 525 | -2.6% | 9,100 | 42億 | -0.38% | 7.6 | 0.4 |
| 03/28 | 542 | 544 | 535 | 539 | -1.28% | 7,000 | 43億1200万 | +2.28% | 7.8 | 0.41 |
| 03/25 | 544 | 549 | 530 | 546 | +0.92% | 26,500 | 43億6800万 | +3.8% | 7.9 | 0.42 |
| 03/24 | 537 | 541 | 537 | 541 | +0.74% | 4,200 | 43億2800万 | +3.24% | 7.83 | 0.41 |
| 03/23 | 534 | 541 | 533 | 537 | 0% | 3,500 | 42億9600万 | +2.68% | 7.77 | 0.41 |
| 03/22 | 534 | 538 | 534 | 537 | +0.56% | 2,000 | 42億9600万 | +2.87% | 7.77 | 0.41 |
| 03/18 | 539 | 539 | 534 | 534 | -0.74% | 1,700 | 42億7200万 | +2.1% | 7.73 | 0.41 |
| 03/17 | 529 | 538 | 529 | 538 | +2.09% | 7,900 | 43億400万 | +2.87% | 7.79 | 0.41 |
| 03/16 | 527 | 534 | 527 | 527 | -0.94% | 6,600 | 42億1600万 | +0.96% | 7.63 | 0.4 |
| 03/15 | 524 | 532 | 524 | 532 | +1.53% | 1,500 | 42億5600万 | +1.92% | 7.7 | 0.41 |
| 03/14 | 523 | 524 | 520 | 524 | +0.19% | 4,300 | 41億9200万 | +0.58% | 7.58 | 0.4 |
| 03/11 | 525 | 526 | 505 | 523 | -0.38% | 13,400 | 41億8400万 | +0.38% | 7.57 | 0.4 |
| 03/10 | 528 | 528 | 518 | 525 | 0% | 5,600 | 42億 | +0.77% | 7.6 | 0.4 |
| 03/09 | 518 | 526 | 518 | 525 | +0.77% | 3,100 | 42億 | +0.96% | 7.6 | 0.4 |
| 03/08 | 517 | 523 | 516 | 521 | +0.77% | 6,300 | 41億6800万 | +0.39% | 7.54 | 0.4 |
| 03/07 | 530 | 530 | 517 | 517 | -2.45% | 6,100 | 41億3600万 | -0.19% | 7.48 | 0.4 |
| 03/04 | 525 | 530 | 516 | 530 | +1.73% | 3,400 | 42億4000万 | +2.51% | 7.67 | 0.41 |
| 03/03 | 525 | 528 | 519 | 521 | -1.7% | 3,400 | 41億6800万 | +0.77% | 7.54 | 0.4 |
| 03/02 | 529 | 537 | 515 | 530 | 0% | 5,600 | 42億4000万 | +2.51% | 7.67 | 0.41 |
| 03/01 | 523 | 530 | 515 | 530 | +2.51% | 3,800 | 42億4000万 | +2.32% | 7.67 | 0.41 |
| 02/28 | 520 | 525 | 514 | 517 | -0.58% | 3,600 | 41億3600万 | -0.39% | 7.48 | 0.4 |
| 02/25 | 520 | 522 | 517 | 520 | +1.17% | 3,900 | 41億6000万 | -0.19% | 7.52 | 0.4 |
| 02/24 | 514 | 517 | 511 | 514 | -0.19% | 4,100 | 41億1200万 | -1.53% | 7.44 | 0.39 |
| 02/22 | 517 | 517 | 514 | 515 | -0.39% | 1,500 | 41億2000万 | -1.72% | 7.45 | 0.39 |
| 02/21 | 515 | 517 | 511 | 517 | +0.39% | 3,300 | 41億3600万 | -1.9% | 7.48 | 0.4 |
| 02/18 | 509 | 516 | 509 | 515 | +1.58% | 2,500 | 41億2000万 | -2.46% | 7.45 | 0.39 |
| 02/17 | 505 | 509 | 505 | 507 | +0.6% | 1,600 | 40億5600万 | -4.16% | 7.34 | 0.39 |
| 02/16 | 514 | 516 | 496 | 504 | -1.56% | 11,300 | 40億3200万 | -5.08% | 7.29 | 0.39 |
| 02/15 | 517 | 520 | 500 | 512 | -1.92% | 16,400 | 40億9600万 | -3.76% | 7.41 | 0.39 |
| 02/14 | 529 | 529 | 508 | 522 | -6.28% | 33,600 | 41億7600万 | -2.06% | 7.55 | 0.4 |
| 02/10 | 539 | 558 | 539 | 557 | +4.31% | 20,000 | 44億5600万 | +4.7% | 8.06 | 0.43 |
| 02/09 | 525 | 548 | 525 | 534 | +2.1% | 9,000 | 42億7200万 | +0.56% | 7.73 | 0.41 |
| 02/08 | 523 | 525 | 518 | 523 | +1.16% | 4,900 | 41億8400万 | -1.51% | 7.57 | 0.4 |
| 02/07 | 520 | 521 | 515 | 517 | +0.98% | 2,300 | 41億3600万 | -2.64% | 7.48 | 0.4 |
| 02/04 | 518 | 520 | 508 | 512 | -0.39% | 2,700 | 40億9600万 | -3.58% | 7.41 | 0.39 |
| 02/03 | 515 | 519 | 511 | 514 | -0.19% | 500 | 41億1200万 | -3.2% | 7.44 | 0.39 |
| 02/02 | 514 | 522 | 514 | 515 | +1.38% | 4,400 | 41億2000万 | -3.01% | 7.45 | 0.39 |
| 02/01 | 510 | 514 | 503 | 508 | +1.6% | 4,900 | 40億6400万 | -4.51% | 7.35 | 0.39 |
| 01/31 | 495 | 513 | 495 | 500 | 0% | 4,200 | 40億 | -5.84% | 7.24 | 0.38 |
| 01/28 | 502 | 508 | 500 | 500 | +1.01% | 5,200 | 40億 | -5.84% | 7.24 | 0.38 |
| 01/27 | 532 | 532 | 493 | 495 | -4.26% | 14,400 | 39億6000万 | -6.95% | 7.16 | 0.38 |
| 01/26 | 530 | 532 | 510 | 517 | -3.36% | 21,100 | 41億3600万 | -2.82% | 7.48 | 0.4 |
| 01/25 | 560 | 560 | 521 | 535 | -3.25% | 9,200 | 42億8000万 | +0.56% | 7.74 | 0.41 |
| 01/24 | 555 | 556 | 547 | 553 | -0.36% | 4,500 | 44億2400万 | +4.14% | 8 | 0.42 |
| 01/21 | 549 | 556 | 549 | 555 | -0.36% | 3,200 | 44億4000万 | +4.72% | 8.03 | 0.43 |
| 01/20 | 557 | 558 | 550 | 557 | +1.83% | 3,600 | 44億5600万 | +5.49% | 8.06 | 0.43 |
| 01/19 | 558 | 562 | 534 | 547 | -3.7% | 17,300 | 43億7600万 | +3.99% | 7.92 | 0.42 |
| 01/18 | 590 | 590 | 556 | 568 | -3.07% | 20,100 | 45億4400万 | +8.4% | 8.22 | 0.44 |
| 01/17 | 561 | 588 | 561 | 586 | +5.78% | 62,000 | 46億8800万 | +12.26% | 8.48 | 0.45 |
| 01/14 | 545 | 554 | 545 | 554 | +2.03% | 17,400 | 44億3200万 | +6.74% | 8.02 | 0.42 |
| 01/13 | 539 | 544 | 537 | 543 | +0.74% | 10,700 | 43億4400万 | +4.83% | 7.86 | 0.42 |
| 01/12 | 535 | 539 | 534 | 539 | +0.94% | 5,200 | 43億1200万 | +4.46% | 7.8 | 0.41 |
| 01/11 | 535 | 535 | 533 | 534 | +0.95% | 4,400 | 42億7200万 | +3.89% | 7.73 | 0.41 |
| 01/07 | 520 | 530 | 515 | 529 | +1.73% | 5,300 | 42億3200万 | +3.32% | 7.66 | 0.41 |
| 01/06 | 519 | 521 | 510 | 520 | -0.76% | 3,500 | 41億6000万 | +1.76% | 7.52 | 0.4 |
| 01/05 | 541 | 541 | 519 | 524 | -1.32% | 6,600 | 41億9200万 | +2.75% | 7.58 | 0.4 |
| 01/04 | 522 | 545 | 513 | 531 | +0.38% | 13,400 | 42億4800万 | +4.12% | 7.68 | 0.41 |
| 2021 |
| 12/30 | 508 | 539 | 508 | 529 | +3.32% | 7,600 | 42億3200万 | +3.73% | 7.66 | 0.41 |
| 12/29 | 515 | 520 | 500 | 512 | -0.39% | 4,400 | 40億9600万 | +0.2% | 7.41 | 0.39 |
| 12/28 | 511 | 523 | 511 | 514 | -1.15% | 9,800 | 41億1200万 | +0.39% | 7.44 | 0.39 |
| 12/27 | 527 | 527 | 515 | 520 | +0.19% | 7,900 | 41億6000万 | +1.36% | 7.52 | 0.4 |
| 12/24 | 504 | 523 | 504 | 519 | +2.77% | 3,700 | 41億5200万 | +0.97% | 7.51 | 0.4 |
| 12/23 | 497 | 508 | 497 | 505 | +1% | 3,000 | 40億4000万 | -1.75% | 7.31 | 0.39 |
| 12/22 | 505 | 507 | 500 | 500 | -0.4% | 7,200 | 40億 | -3.1% | 7.24 | 0.38 |
| 12/21 | 502 | 506 | 502 | 502 | +0.2% | 1,200 | 40億1600万 | -3.09% | 7.26 | 0.38 |
| 12/20 | 517 | 517 | 501 | 501 | -3.47% | 6,500 | 40億800万 | -3.65% | 7.25 | 0.38 |
| 12/17 | 511 | 519 | 511 | 519 | +0.39% | 5,600 | 41億5200万 | -0.95% | 7.51 | 0.4 |
| 12/16 | 525 | 528 | 515 | 517 | -1.52% | 4,400 | 41億3600万 | -1.9% | 7.48 | 0.4 |
| 12/15 | 520 | 525 | 520 | 525 | +2.34% | 3,300 | 42億 | -0.94% | 7.6 | 0.4 |
| 12/14 | 513 | 514 | 507 | 513 | +1.58% | 6,100 | 41億400万 | -3.57% | 7.42 | 0.39 |
| 12/13 | 500 | 517 | 500 | 505 | +0.8% | 6,200 | 40億4000万 | -5.78% | 7.31 | 0.39 |
| 12/10 | 503 | 504 | 500 | 501 | -0.4% | 4,300 | 40億800万 | -7.05% | 7.25 | 0.38 |
| 12/09 | 515 | 515 | 503 | 503 | -2.52% | 2,400 | 40億2400万 | -7.37% | 7.28 | 0.39 |
| 12/08 | 522 | 525 | 516 | 516 | -2.64% | 4,400 | 41億2800万 | -5.49% | 7.47 | 0.4 |
| 12/07 | 503 | 535 | 503 | 530 | +7.51% | 51,700 | 42億4000万 | -3.46% | 7.67 | 0.41 |
| 12/06 | 503 | 503 | 485 | 493 | +1.02% | 9,800 | 39億4400万 | -10.53% | 7.13 | 0.38 |
| 12/03 | 483 | 489 | 478 | 488 | +1.04% | 7,500 | 39億400万 | -11.91% | 7.06 | 0.37 |
| 12/02 | 502 | 502 | 478 | 483 | -3.78% | 7,900 | 38億6400万 | -13.6% | 6.99 | 0.37 |
| 12/01 | 501 | 502 | 485 | 502 | -0.2% | 13,500 | 40億1600万 | -10.99% | 7.26 | 0.38 |
| 11/30 | 510 | 523 | 503 | 503 | -2.33% | 8,500 | 40億2400万 | -11.44% | 7.28 | 0.39 |
| 11/29 | 518 | 525 | 500 | 515 | -4.28% | 9,500 | 41億2000万 | -9.97% | 7.45 | 0.39 |
| 11/26 | 537 | 542 | 531 | 538 | -0.55% | 3,000 | 43億400万 | -6.43% | 7.79 | 0.41 |
| 11/25 | 542 | 542 | 531 | 541 | +0.19% | 9,400 | 43億2800万 | -6.08% | 7.83 | 0.41 |
| 11/24 | 544 | 544 | 521 | 540 | -0.74% | 12,700 | 43億2000万 | -6.41% | 7.81 | 0.41 |
| 11/22 | 535 | 544 | 530 | 544 | +1.68% | 12,500 | 43億5200万 | -5.88% | 7.87 | 0.42 |
| 11/19 | 528 | 549 | 527 | 535 | +2.1% | 5,400 | 42億8000万 | -7.6% | 7.74 | 0.41 |
| 11/18 | 555 | 555 | 516 | 524 | -5.59% | 47,700 | 41億9200万 | -9.66% | 7.58 | 0.4 |
| 11/17 | 552 | 560 | 552 | 555 | +0.91% | 7,900 | 44億4000万 | -4.48% | 8.03 | 0.43 |
| 11/16 | 539 | 550 | 539 | 550 | +0.55% | 19,300 | 44億 | -5.17% | 7.96 | 0.42 |
| 11/15 | 560 | 576 | 531 | 547 | -10.33% | 106,800 | 43億7600万 | -5.69% | 7.92 | 0.42 |
| 11/12 | 610 | 611 | 598 | 610 | +2.35% | 34,500 | 48億8000万 | +5.17% | 8.83 | 0.47 |
| 11/11 | 588 | 597 | 588 | 596 | +1.19% | 3,900 | 47億6800万 | +3.29% | 8.62 | 0.46 |
| 11/10 | 591 | 603 | 589 | 589 | -0.17% | 6,100 | 47億1200万 | +2.61% | 8.52 | 0.45 |
| 11/09 | 599 | 603 | 590 | 590 | -0.34% | 16,700 | 47億2000万 | +3.15% | 8.54 | 0.45 |
| 11/08 | 598 | 598 | 585 | 592 | +1.2% | 5,900 | 47億3600万 | +3.86% | 8.57 | 0.45 |
| 11/05 | 599 | 599 | 580 | 585 | -2.34% | 9,800 | 46億8000万 | +2.99% | 8.47 | 0.45 |
| 11/04 | 594 | 599 | 589 | 599 | +1.87% | 6,500 | 47億9200万 | +5.83% | 8.67 | 0.46 |
| 11/02 | 587 | 605 | 582 | 588 | +1.38% | 10,500 | 47億400万 | +4.26% | 8.51 | 0.45 |
