PBR
2021/09/13～2022/02/09
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 |
| 02/09 | 1,933 | 1,955 | 1,931 | 1,938 | +0.41% | 1,646,100 | 4850億8120万 | +6.84% | 5.43 | 0.61 |
| 02/08 | 1,918 | 1,940 | 1,913 | 1,930 | +0.73% | 1,493,100 | 4830億7880万 | +6.81% | 5.41 | 0.61 |
| 02/07 | 1,886 | 1,922 | 1,875 | 1,916 | +0.84% | 1,285,400 | 4795億7460万 | +6.5% | 5.37 | 0.61 |
| 02/04 | 1,921 | 1,930 | 1,880 | 1,900 | -0.89% | 2,129,900 | 4755億6981万 | +6.03% | 5.33 | 0.6 |
| 02/03 | 1,849 | 1,930 | 1,845 | 1,917 | +4.93% | 4,308,500 | 4798億2490万 | +7.46% | 5.38 | 0.61 |
| 02/02 | 1,782 | 1,845 | 1,777 | 1,827 | +2.81% | 3,339,300 | 4572億9791万 | +2.87% | 5.12 | 0.58 |
| 02/01 | 1,791 | 1,795 | 1,773 | 1,777 | -0.62% | 1,124,700 | 4447億8292万 | +0.34% | 4.98 | 0.56 |
| 01/31 | 1,788 | 1,794 | 1,776 | 1,788 | +0.28% | 1,115,600 | 4475億3622万 | +1.07% | 5.01 | 0.57 |
| 01/28 | 1,767 | 1,784 | 1,763 | 1,783 | +2% | 834,000 | 4462億8472万 | +1.08% | 5 | 0.57 |
| 01/27 | 1,778 | 1,791 | 1,740 | 1,748 | -0.74% | 1,114,900 | 4375億2422万 | -0.68% | 4.9 | 0.55 |
| 01/26 | 1,777 | 1,787 | 1,761 | 1,761 | -0.4% | 683,900 | 4407億7812万 | +0.23% | 4.94 | 0.56 |
| 01/25 | 1,782 | 1,783 | 1,753 | 1,768 | -1.5% | 1,057,600 | 4425億3022万 | +0.8% | 4.96 | 0.56 |
| 01/24 | 1,770 | 1,799 | 1,768 | 1,795 | +1.18% | 1,125,300 | 4492億8832万 | +2.51% | 5.03 | 0.57 |
| 01/21 | 1,765 | 1,776 | 1,733 | 1,774 | -0.06% | 1,434,800 | 4440億3202万 | +1.6% | 4.97 | 0.56 |
| 01/20 | 1,766 | 1,795 | 1,763 | 1,775 | +0.23% | 1,269,800 | 4442億8232万 | +1.89% | 4.98 | 0.56 |
| 01/19 | 1,790 | 1,809 | 1,765 | 1,771 | -2.42% | 1,707,800 | 4432億8112万 | +1.96% | 4.97 | 0.56 |
| 01/18 | 1,840 | 1,853 | 1,808 | 1,815 | -0.55% | 1,392,900 | 4542億9431万 | +4.73% | 5.09 | 0.58 |
| 01/17 | 1,822 | 1,842 | 1,814 | 1,825 | +1.05% | 974,400 | 4567億9731万 | +5.74% | 5.12 | 0.58 |
| 01/14 | 1,830 | 1,837 | 1,785 | 1,806 | -1.31% | 1,331,100 | 4520億4161万 | +5% | 5.06 | 0.57 |
| 01/13 | 1,814 | 1,833 | 1,803 | 1,830 | +2.01% | 1,412,400 | 4580億4881万 | +6.71% | 5.13 | 0.58 |
| 01/12 | 1,776 | 1,797 | 1,771 | 1,794 | +1.18% | 1,096,700 | 4490億3802万 | +5.1% | 5.03 | 0.57 |
| 01/11 | 1,775 | 1,782 | 1,761 | 1,773 | 0% | 763,300 | 4437億8172万 | +4.23% | 4.97 | 0.56 |
| 01/07 | 1,783 | 1,794 | 1,761 | 1,773 | -0.23% | 866,800 | 4437億8172万 | +4.66% | 4.97 | 0.56 |
| 01/06 | 1,792 | 1,804 | 1,771 | 1,777 | -1.11% | 1,149,200 | 4447億8292万 | +5.27% | 4.98 | 0.56 |
| 01/05 | 1,785 | 1,798 | 1,765 | 1,797 | +2.22% | 1,463,200 | 4497億8892万 | +6.9% | 5.04 | 0.57 |
| 01/04 | 1,750 | 1,759 | 1,734 | 1,758 | +1.74% | 1,238,100 | 4400億2722万 | +4.96% | 4.93 | 0.56 |
| 2021 |
| 12/30 | 1,732 | 1,739 | 1,726 | 1,728 | -0.23% | 840,900 | 4325億1822万 | +3.41% | 4.85 | 0.55 |
| 12/29 | 1,720 | 1,732 | 1,717 | 1,732 | +1.17% | 790,000 | 4335億1942万 | +3.71% | 4.86 | 0.55 |
| 12/28 | 1,720 | 1,725 | 1,706 | 1,712 | +0.41% | 827,400 | 4285億1342万 | +2.64% | 4.8 | 0.54 |
| 12/27 | 1,723 | 1,725 | 1,701 | 1,705 | -0.58% | 583,400 | 4267億6132万 | +2.28% | 4.78 | 0.54 |
| 12/24 | 1,711 | 1,718 | 1,703 | 1,715 | +0.29% | 640,200 | 4292億6432万 | +2.88% | 4.81 | 0.54 |
| 12/23 | 1,695 | 1,712 | 1,693 | 1,710 | +1.36% | 915,100 | 4280億1282万 | +2.76% | 4.79 | 0.54 |
| 12/22 | 1,690 | 1,697 | 1,683 | 1,687 | +0.36% | 525,300 | 4222億5593万 | +1.44% | 4.73 | 0.53 |
| 12/21 | 1,674 | 1,686 | 1,659 | 1,681 | +1.69% | 1,074,700 | 4207億5413万 | +1.08% | 4.71 | 0.53 |
| 12/20 | 1,671 | 1,677 | 1,652 | 1,653 | -2.36% | 875,100 | 4137億4573万 | -0.54% | 4.63 | 0.52 |
| 12/17 | 1,701 | 1,711 | 1,685 | 1,693 | -0.12% | 1,261,100 | 4237億5773万 | +1.68% | 4.75 | 0.54 |
| 12/16 | 1,690 | 1,695 | 1,681 | 1,695 | +0.89% | 867,900 | 4242億5833万 | +1.8% | 4.75 | 0.54 |
| 12/15 | 1,667 | 1,687 | 1,663 | 1,680 | +1.02% | 1,003,700 | 4205億383万 | +0.96% | 4.71 | 0.53 |
| 12/14 | 1,654 | 1,669 | 1,651 | 1,663 | +0.06% | 744,400 | 4162億4873万 | -0.12% | 4.66 | 0.53 |
| 12/13 | 1,664 | 1,668 | 1,652 | 1,662 | +0.79% | 658,000 | 4159億9843万 | -0.3% | 4.66 | 0.53 |
| 12/10 | 1,671 | 1,673 | 1,648 | 1,649 | -0.36% | 823,400 | 4127億4453万 | -1.2% | 4.62 | 0.52 |
| 12/09 | 1,666 | 1,675 | 1,650 | 1,655 | -1.08% | 1,321,000 | 4142億4633万 | -1.02% | 4.64 | 0.52 |
| 12/08 | 1,676 | 1,687 | 1,667 | 1,673 | -0.06% | 1,072,600 | 4187億5173万 | -0.3% | 4.69 | 0.53 |
| 12/07 | 1,659 | 1,676 | 1,647 | 1,674 | +2.2% | 854,900 | 4190億203万 | -0.83% | 4.69 | 0.53 |
| 12/06 | 1,657 | 1,668 | 1,637 | 1,638 | -0.12% | 821,800 | 4099億9123万 | -3.42% | 4.59 | 0.52 |
| 12/03 | 1,626 | 1,641 | 1,611 | 1,640 | +2.18% | 1,250,000 | 4104億9183万 | -3.81% | 4.6 | 0.52 |
| 12/02 | 1,601 | 1,614 | 1,591 | 1,605 | -0.99% | 1,412,800 | 4017億3133万 | -6.47% | 4.5 | 0.51 |
| 12/01 | 1,600 | 1,636 | 1,598 | 1,621 | +0.93% | 1,577,200 | 4057億3613万 | -6.19% | 4.55 | 0.51 |
| 11/30 | 1,650 | 1,663 | 1,604 | 1,606 | -1.41% | 2,462,800 | 4019億8163万 | -7.65% | 4.5 | 0.51 |
| 11/29 | 1,628 | 1,654 | 1,616 | 1,629 | -2.63% | 1,413,500 | 4077億3853万 | -6.97% | 4.57 | 0.52 |
| 11/26 | 1,690 | 1,691 | 1,656 | 1,673 | -1.76% | 1,284,900 | 4187億5173万 | -5.05% | 4.69 | 0.53 |
| 11/25 | 1,681 | 1,708 | 1,680 | 1,703 | +1.19% | 805,500 | 4262億6072万 | -3.89% | 4.78 | 0.54 |
| 11/24 | 1,723 | 1,723 | 1,676 | 1,683 | -0.41% | 1,326,300 | 4212億5473万 | -5.66% | 4.72 | 0.53 |
| 11/22 | 1,670 | 1,695 | 1,661 | 1,690 | +0.24% | 1,163,900 | 4230億683万 | -5.95% | 4.74 | 0.54 |
| 11/19 | 1,660 | 1,687 | 1,658 | 1,686 | +1.44% | 951,400 | 4220億563万 | -6.75% | 4.73 | 0.53 |
| 11/18 | 1,667 | 1,677 | 1,655 | 1,662 | -0.89% | 1,150,800 | 4159億9843万 | -8.53% | 4.66 | 0.53 |
| 11/17 | 1,680 | 1,687 | 1,673 | 1,677 | +0.06% | 1,060,300 | 4197億5293万 | -8.36% | 4.7 | 0.53 |
| 11/16 | 1,671 | 1,688 | 1,671 | 1,676 | +0.24% | 1,055,200 | 4195億263万 | -9.01% | 4.7 | 0.53 |
| 11/15 | 1,715 | 1,715 | 1,666 | 1,672 | -2.51% | 2,062,300 | 4185億143万 | -9.77% | 4.69 | 0.53 |
| 11/12 | 1,710 | 1,722 | 1,705 | 1,715 | +1.6% | 1,560,100 | 4292億6432万 | -7.89% | 4.81 | 0.54 |
| 11/11 | 1,676 | 1,702 | 1,676 | 1,688 | +0.72% | 901,500 | 4225億623万 | -9.64% | 4.73 | 0.54 |
| 11/10 | 1,700 | 1,704 | 1,674 | 1,676 | -1.35% | 1,267,600 | 4195億263万 | -10.71% | 4.7 | 0.53 |
| 11/09 | 1,727 | 1,736 | 1,696 | 1,699 | -1.34% | 1,641,300 | 4252億5953万 | -9.82% | 4.76 | 0.54 |
| 11/08 | 1,732 | 1,738 | 1,713 | 1,722 | +0.53% | 1,723,700 | 4310億1642万 | -8.74% | 4.83 | 0.55 |
| 11/05 | 1,710 | 1,735 | 1,702 | 1,713 | -1.32% | 2,889,400 | 4287億6372万 | -9.27% | 4.8 | 0.54 |
| 11/04 | 1,810 | 1,812 | 1,725 | 1,736 | -3.39% | 5,328,800 | 4345億2062万 | -8.29% | 4.87 | 0.55 |
| 11/02 | 1,921 | 1,965 | 1,786 | 1,797 | -6.31% | 7,882,500 | 4497億8892万 | -5.27% | 5.04 | 0.57 |
| 11/01 | 1,912 | 1,918 | 1,897 | 1,918 | +2.29% | 1,351,600 | 4800億7520万 | +1.11% | 5.38 | 0.61 |
| 10/29 | 1,870 | 1,879 | 1,847 | 1,875 | +0.32% | 1,396,000 | 4693億1231万 | -0.9% | 5.26 | 0.59 |
| 10/28 | 1,875 | 1,888 | 1,853 | 1,869 | -2.1% | 1,854,900 | 4678億1051万 | -0.9% | 5.24 | 0.59 |
| 10/27 | 1,918 | 1,925 | 1,900 | 1,909 | +0.05% | 780,800 | 4778億2250万 | +1.43% | 5.35 | 0.61 |
| 10/26 | 1,897 | 1,918 | 1,880 | 1,908 | +0.79% | 863,600 | 4775億7220万 | +1.6% | 5.35 | 0.61 |
| 10/25 | 1,900 | 1,917 | 1,883 | 1,893 | -0.11% | 1,099,200 | 4738億1771万 | +1.01% | 5.31 | 0.6 |
| 10/22 | 1,899 | 1,911 | 1,876 | 1,895 | -1.04% | 1,432,900 | 4743億1831万 | +1.34% | 5.31 | 0.6 |
| 10/21 | 1,941 | 1,945 | 1,911 | 1,915 | -0.98% | 1,324,200 | 4793億2430万 | +2.57% | 5.37 | 0.61 |
| 10/20 | 1,980 | 1,990 | 1,917 | 1,934 | -2.77% | 2,302,200 | 4840億8000万 | +3.81% | 5.42 | 0.61 |
| 10/19 | 2,011 | 2,032 | 1,985 | 1,989 | -0.7% | 2,195,900 | 4978億4650万 | +7.17% | 5.58 | 0.63 |
| 10/18 | 1,990 | 2,019 | 1,975 | 2,003 | +2.04% | 2,442,100 | 5013億5069万 | +8.5% | 5.62 | 0.64 |
| 10/15 | 1,951 | 1,963 | 1,938 | 1,963 | +1.6% | 1,173,000 | 4913億3870万 | +6.98% | 5.5 | 0.62 |
| 10/14 | 1,949 | 1,966 | 1,918 | 1,932 | -2.03% | 1,490,300 | 4835億7940万 | +5.86% | 5.42 | 0.61 |
| 10/13 | 1,968 | 1,990 | 1,948 | 1,972 | -0.25% | 1,263,700 | 4935億9140万 | +8.59% | 5.53 | 0.63 |
| 10/12 | 1,944 | 1,983 | 1,925 | 1,977 | +0.97% | 2,075,200 | 4948億4290万 | +9.59% | 5.54 | 0.63 |
| 10/11 | 1,909 | 1,960 | 1,903 | 1,958 | +3.65% | 1,878,400 | 4900億8720万 | +9.32% | 5.49 | 0.62 |
| 10/08 | 1,898 | 1,909 | 1,881 | 1,889 | +0.48% | 1,878,900 | 4728億1651万 | +6.24% | 5.3 | 0.6 |
| 10/07 | 1,881 | 1,906 | 1,860 | 1,880 | -1.21% | 2,124,900 | 4705億6381万 | +6.4% | 5.27 | 0.6 |
| 10/06 | 1,860 | 1,920 | 1,856 | 1,903 | +3.26% | 3,060,400 | 4763億2070万 | +8.31% | 5.34 | 0.6 |
| 10/05 | 1,778 | 1,850 | 1,778 | 1,843 | +3.6% | 2,483,300 | 4613億271万 | +5.62% | 5.17 | 0.58 |
| 10/04 | 1,785 | 1,820 | 1,777 | 1,779 | +1.95% | 2,112,600 | 4452億8352万 | +2.48% | 4.99 | 0.56 |
| 10/01 | 1,800 | 1,805 | 1,742 | 1,745 | -5.16% | 2,664,700 | 4367億7332万 | +0.93% | 4.89 | 0.55 |
| 10/01 | 株式併合 5→1 |
| 09/30 | 1,775 | 1,840 | 1,772 | 1,840 | +0.27% | 4,676,000 | 4605億5181万 | +6.73% | 5.16 | 0.58 |
| 09/28 | 1,805 | 1,840 | 1,790 | 1,835 | +2.23% | 2,381,680 | 4593億31万 | +7.06% | 5.27 | 0.6 |
| 09/27 | 1,800 | 1,805 | 1,790 | 1,795 | +0.28% | 1,004,640 | 4492億8832万 | +5.4% | 5.16 | 0.58 |
| 09/24 | 1,785 | 1,800 | 1,770 | 1,790 | +3.17% | 1,780,740 | 4480億3682万 | +5.67% | 5.14 | 0.58 |
| 09/22 | 1,760 | 1,765 | 1,725 | 1,735 | -1.98% | 2,112,160 | 4342億7032万 | +2.78% | 4.98 | 0.56 |
| 09/21 | 1,760 | 1,785 | 1,755 | 1,770 | -2.21% | 1,822,260 | 4430億3082万 | +5.17% | 5.08 | 0.58 |
| 09/17 | 1,795 | 1,815 | 1,790 | 1,810 | +0.28% | 1,587,660 | 4530億4281万 | +7.93% | 5.2 | 0.59 |
| 09/16 | 1,820 | 1,845 | 1,795 | 1,805 | +0.28% | 2,335,980 | 4517億9131万 | +8.08% | 5.19 | 0.59 |
| 09/15 | 1,800 | 1,820 | 1,785 | 1,800 | -1.1% | 1,982,100 | 4505億3982万 | +8.24% | 5.17 | 0.58 |
| 09/14 | 1,800 | 1,830 | 1,795 | 1,820 | +1.11% | 2,644,200 | 4555億4581万 | +9.97% | 5.23 | 0.59 |
| 09/13 | 1,770 | 1,800 | 1,765 | 1,800 | +1.98% | 2,260,340 | 4505億3982万 | +9.42% | 5.17 | 0.58 |
