PBR
2021/11/05～2022/04/04
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 |
| 04/04 | 1,623 | 1,665 | 1,611 | 1,665 | +2.59% | 27,900 | 214億1056万 | +8.47% | 12.16 | 1.28 |
| 04/01 | 1,622 | 1,630 | 1,601 | 1,623 | 0% | 30,600 | 208億7048万 | +6.43% | 11.86 | 1.25 |
| 03/31 | 1,620 | 1,645 | 1,604 | 1,623 | +0.06% | 35,300 | 208億7048万 | +6.85% | 11.86 | 1.25 |
| 03/30 | 1,583 | 1,630 | 1,583 | 1,622 | +2.79% | 58,600 | 208億5762万 | +7.2% | 11.85 | 1.24 |
| 03/29 | 1,564 | 1,578 | 1,557 | 1,578 | +0.96% | 43,200 | 202億9181万 | +4.57% | 11.53 | 1.21 |
| 03/28 | 1,536 | 1,570 | 1,535 | 1,563 | +0.97% | 36,100 | 200億9892万 | +3.72% | 11.42 | 1.2 |
| 03/25 | 1,527 | 1,550 | 1,524 | 1,548 | +1.11% | 41,400 | 199億604万 | +2.79% | 11.31 | 1.19 |
| 03/24 | 1,533 | 1,533 | 1,508 | 1,531 | -0.84% | 22,400 | 196億8743万 | +1.59% | 11.19 | 1.17 |
| 03/23 | 1,521 | 1,555 | 1,521 | 1,544 | +1.51% | 37,500 | 198億5460万 | +2.46% | 11.28 | 1.18 |
| 03/22 | 1,559 | 1,562 | 1,514 | 1,521 | -1.11% | 33,700 | 195億5884万 | +0.86% | 11.11 | 1.17 |
| 03/18 | 1,520 | 1,546 | 1,520 | 1,538 | +0.13% | 28,900 | 197億7744万 | +1.72% | 11.24 | 1.18 |
| 03/17 | 1,537 | 1,546 | 1,514 | 1,536 | +0.39% | 41,300 | 197億5173万 | +1.39% | 11.22 | 1.18 |
| 03/16 | 1,521 | 1,535 | 1,505 | 1,530 | +0.53% | 31,600 | 196億7457万 | +0.86% | 11.18 | 1.17 |
| 03/15 | 1,500 | 1,527 | 1,487 | 1,522 | +1.81% | 28,800 | 195億7170万 | +0.2% | 11.12 | 1.17 |
| 03/14 | 1,509 | 1,513 | 1,486 | 1,495 | -0.13% | 22,500 | 192億2450万 | -1.84% | 10.92 | 1.15 |
| 03/11 | 1,464 | 1,507 | 1,464 | 1,497 | -0.47% | 37,400 | 192億5022万 | -1.96% | 10.94 | 1.15 |
| 03/10 | 1,489 | 1,510 | 1,486 | 1,504 | +3.65% | 47,400 | 193億4023万 | -1.89% | 10.99 | 1.15 |
| 03/09 | 1,475 | 1,496 | 1,444 | 1,451 | -1.69% | 39,600 | 186億5869万 | -5.53% | 10.6 | 1.11 |
| 03/08 | 1,440 | 1,510 | 1,440 | 1,476 | +0.89% | 56,500 | 189億8017万 | -4.22% | 10.78 | 1.13 |
| 03/07 | 1,456 | 1,470 | 1,417 | 1,463 | -1.68% | 55,300 | 188億1300万 | -5.25% | 10.69 | 1.12 |
| 03/04 | 1,478 | 1,493 | 1,465 | 1,488 | 0% | 31,900 | 191億3448万 | -3.81% | 10.87 | 1.14 |
| 03/03 | 1,500 | 1,538 | 1,481 | 1,488 | -1.2% | 32,700 | 191億3448万 | -4.06% | 10.87 | 1.14 |
| 03/02 | 1,512 | 1,535 | 1,506 | 1,506 | -2.84% | 27,800 | 193億6595万 | -3.09% | 11 | 1.16 |
| 03/01 | 1,520 | 1,550 | 1,507 | 1,550 | +2.65% | 44,800 | 199億3176万 | -0.32% | 11.32 | 1.19 |
| 02/28 | 1,431 | 1,518 | 1,431 | 1,510 | +5.96% | 68,600 | 194億1739万 | -2.77% | 9.12 | 1.17 |
| 02/25 | 1,430 | 1,432 | 1,384 | 1,425 | -2.4% | 125,500 | 183億2436万 | -8.24% | 8.61 | 1.11 |
| 02/24 | 1,486 | 1,494 | 1,433 | 1,460 | -2.08% | 187,900 | 187億7443万 | -6.11% | 8.82 | 1.13 |
| 02/22 | 1,488 | 1,509 | 1,481 | 1,491 | -1.39% | 131,100 | 191億7306万 | -4.36% | 9.01 | 1.16 |
| 02/21 | 1,500 | 1,517 | 1,471 | 1,512 | -0.92% | 162,100 | 194億4311万 | -3.26% | 9.14 | 1.17 |
| 02/18 | 1,539 | 1,541 | 1,495 | 1,526 | -1.36% | 181,700 | 196億2313万 | -2.68% | 9.22 | 1.18 |
| 02/17 | 1,560 | 1,567 | 1,547 | 1,547 | -0.83% | 42,800 | 198億9318万 | -1.59% | 9.35 | 1.2 |
| 02/16 | 1,546 | 1,566 | 1,543 | 1,560 | +2.09% | 39,300 | 200億6035万 | -1.14% | 9.43 | 1.21 |
| 02/15 | 1,571 | 1,582 | 1,515 | 1,528 | -3.23% | 99,100 | 196億4885万 | -3.41% | 9.23 | 1.19 |
| 02/14 | 1,595 | 1,605 | 1,579 | 1,579 | -2.53% | 68,700 | 203億467万 | -0.57% | 9.54 | 1.23 |
| 02/10 | 1,598 | 1,620 | 1,592 | 1,620 | +1.12% | 58,600 | 208億3190万 | +1.69% | 9.79 | 1.26 |
| 02/09 | 1,608 | 1,612 | 1,588 | 1,602 | +0.13% | 31,900 | 206億43万 | +0.31% | 9.68 | 1.24 |
| 02/08 | 1,591 | 1,606 | 1,580 | 1,600 | +0.88% | 34,800 | 205億7472万 | -0.31% | 9.67 | 1.24 |
| 02/07 | 1,600 | 1,610 | 1,586 | 1,586 | -1.06% | 48,000 | 203億9469万 | -1.73% | 9.58 | 1.23 |
| 02/04 | 1,608 | 1,612 | 1,587 | 1,603 | -0.31% | 45,100 | 206億1329万 | -1.29% | 9.69 | 1.24 |
| 02/03 | 1,625 | 1,626 | 1,606 | 1,608 | -1.77% | 42,600 | 206億7759万 | -1.53% | 9.72 | 1.25 |
| 02/02 | 1,592 | 1,637 | 1,587 | 1,637 | +3.48% | 35,700 | 210億5051万 | -0.43% | 9.89 | 1.27 |
| 02/01 | 1,580 | 1,598 | 1,567 | 1,582 | +0.19% | 38,500 | 203億4325万 | -4.41% | 9.56 | 1.23 |
| 01/31 | 1,552 | 1,582 | 1,545 | 1,579 | +2.4% | 31,600 | 203億467万 | -5.28% | 9.54 | 1.23 |
| 01/28 | 1,569 | 1,583 | 1,540 | 1,542 | -0.19% | 53,800 | 198億2888万 | -8.16% | 9.32 | 1.2 |
| 01/27 | 1,580 | 1,582 | 1,522 | 1,545 | -2.4% | 78,300 | 198億6746万 | -8.63% | 9.34 | 1.2 |
| 01/26 | 1,584 | 1,619 | 1,580 | 1,583 | +1.28% | 71,400 | 203億5611万 | -7.05% | 9.57 | 1.23 |
| 01/25 | 1,574 | 1,574 | 1,537 | 1,563 | +1.76% | 54,400 | 200億9892万 | -8.92% | 9.44 | 1.21 |
| 01/24 | 1,485 | 1,537 | 1,480 | 1,536 | +2.4% | 34,700 | 197億5173万 | -11.21% | 9.28 | 1.19 |
| 01/21 | 1,488 | 1,505 | 1,461 | 1,500 | -0.6% | 65,600 | 192億8880万 | -13.99% | 9.06 | 1.16 |
| 01/20 | 1,489 | 1,522 | 1,480 | 1,509 | +1.34% | 58,400 | 194億453万 | -14.26% | 9.12 | 1.17 |
| 01/19 | 1,528 | 1,535 | 1,486 | 1,489 | -3.81% | 83,900 | 191億4734万 | -16.07% | 9 | 1.16 |
| 01/18 | 1,595 | 1,595 | 1,545 | 1,548 | -2.76% | 53,900 | 199億604万 | -13.57% | 9.35 | 1.2 |
| 01/17 | 1,625 | 1,625 | 1,591 | 1,592 | -2.03% | 30,700 | 204億7184万 | -11.85% | 9.62 | 1.24 |
| 01/14 | 1,640 | 1,640 | 1,608 | 1,625 | -1.28% | 42,100 | 208億9620万 | -10.62% | 9.82 | 1.26 |
| 01/13 | 1,665 | 1,665 | 1,640 | 1,646 | -2.55% | 46,200 | 211億6624万 | -9.91% | 9.95 | 1.28 |
| 01/12 | 1,658 | 1,700 | 1,656 | 1,689 | +2.36% | 33,100 | 217億1918万 | -7.96% | 10.21 | 1.31 |
| 01/11 | 1,680 | 1,680 | 1,636 | 1,650 | -1.96% | 60,700 | 212億1768万 | -10.28% | 9.97 | 1.28 |
| 01/07 | 1,711 | 1,723 | 1,667 | 1,683 | -1.06% | 39,000 | 216億4203万 | -8.68% | 10.17 | 1.31 |
| 01/06 | 1,737 | 1,737 | 1,688 | 1,701 | -2.19% | 52,000 | 218億7349万 | -7.85% | 10.28 | 1.32 |
| 01/05 | 1,797 | 1,797 | 1,732 | 1,739 | -3.17% | 73,600 | 223億6214万 | -5.9% | 10.51 | 1.35 |
| 01/04 | 1,841 | 1,841 | 1,784 | 1,796 | -0.77% | 30,100 | 230億9512万 | -2.97% | 10.85 | 1.39 |
| 2021 |
| 12/30 | 1,858 | 1,858 | 1,810 | 1,810 | -1.42% | 31,300 | 232億7515万 | -2.27% | 10.94 | 1.4 |
| 12/29 | 1,858 | 1,896 | 1,819 | 1,836 | -0.05% | 48,300 | 236億949万 | -0.97% | 11.09 | 1.42 |
| 12/28 | 1,758 | 1,858 | 1,756 | 1,837 | -1.97% | 136,200 | 236億2235万 | -0.86% | 11.1 | 1.43 |
| 12/27 | 1,920 | 1,920 | 1,849 | 1,874 | -1.99% | 70,800 | 240億9814万 | +1.08% | 11.32 | 1.45 |
| 12/24 | 1,898 | 1,912 | 1,891 | 1,912 | +0.79% | 25,900 | 245億8679万 | +3.13% | 11.55 | 1.48 |
| 12/23 | 1,878 | 1,897 | 1,870 | 1,897 | +1.01% | 19,100 | 243億9390万 | +2.43% | 11.46 | 1.47 |
| 12/22 | 1,860 | 1,878 | 1,845 | 1,878 | +1.62% | 14,200 | 241億4957万 | +1.46% | 11.35 | 1.46 |
| 12/21 | 1,880 | 1,880 | 1,827 | 1,848 | +0.43% | 27,700 | 237億6380万 | -0.11% | 11.17 | 1.43 |
| 12/20 | 1,880 | 1,881 | 1,830 | 1,840 | -3.16% | 19,400 | 236億6092万 | -0.49% | 11.12 | 1.43 |
| 12/17 | 1,908 | 1,917 | 1,888 | 1,900 | -0.99% | 25,400 | 244億3248万 | +2.76% | 11.48 | 1.47 |
| 12/16 | 1,915 | 1,923 | 1,896 | 1,919 | +1.64% | 24,700 | 246億7680万 | +3.95% | 11.6 | 1.49 |
| 12/15 | 1,888 | 1,911 | 1,878 | 1,888 | +0.11% | 19,900 | 242億7816万 | +2.61% | 11.41 | 1.47 |
| 12/14 | 1,892 | 1,917 | 1,863 | 1,886 | +0.37% | 23,800 | 242億5245万 | +2.72% | 11.4 | 1.46 |
| 12/13 | 1,920 | 1,927 | 1,864 | 1,879 | -1.67% | 25,200 | 241億6243万 | +2.51% | 11.35 | 1.46 |
| 12/10 | 1,922 | 1,960 | 1,899 | 1,911 | -0.05% | 54,800 | 245億7393万 | +4.31% | 11.55 | 1.48 |
| 12/09 | 1,900 | 1,922 | 1,887 | 1,912 | +1.16% | 37,600 | 245億8679万 | +4.48% | 11.55 | 1.48 |
| 12/08 | 1,856 | 1,890 | 1,841 | 1,890 | +1.39% | 49,600 | 243億388万 | +3.45% | 11.42 | 1.47 |
| 12/07 | 1,839 | 1,868 | 1,823 | 1,864 | +1.86% | 31,800 | 239億6954万 | +2.14% | 11.26 | 1.45 |
| 12/06 | 1,799 | 1,836 | 1,786 | 1,830 | +2.06% | 34,200 | 235億3233万 | +0.44% | 11.06 | 1.42 |
| 12/03 | 1,749 | 1,804 | 1,744 | 1,793 | +3.05% | 32,000 | 230億5654万 | -1.43% | 10.83 | 1.39 |
| 12/02 | 1,768 | 1,768 | 1,721 | 1,740 | -1.3% | 46,900 | 223億7500万 | -4.29% | 10.51 | 1.35 |
| 12/01 | 1,750 | 1,787 | 1,730 | 1,763 | -0.11% | 30,200 | 226億7076万 | -3.19% | 10.65 | 1.37 |
| 11/30 | 1,830 | 1,850 | 1,762 | 1,765 | -1.78% | 38,000 | 226億9648万 | -3.13% | 10.67 | 1.39 |
| 11/29 | 1,804 | 1,854 | 1,789 | 1,797 | -2.18% | 45,500 | 231億798万 | -1.43% | 10.86 | 1.42 |
| 11/26 | 1,851 | 1,874 | 1,823 | 1,837 | -0.7% | 33,100 | 236億2235万 | +0.66% | 11.1 | 1.45 |
| 11/25 | 1,821 | 1,852 | 1,797 | 1,850 | +1.65% | 45,100 | 237億8952万 | +1.31% | 11.18 | 1.46 |
| 11/24 | 1,851 | 1,859 | 1,788 | 1,820 | -1.67% | 33,700 | 234億374万 | -0.27% | 11 | 1.43 |
| 11/22 | 1,874 | 1,878 | 1,843 | 1,851 | -1.23% | 20,700 | 238億237万 | +1.37% | 11.18 | 1.46 |
| 11/19 | 1,875 | 1,883 | 1,835 | 1,874 | -0.11% | 41,800 | 240億9814万 | +2.74% | 11.32 | 1.48 |
| 11/18 | 1,860 | 1,889 | 1,859 | 1,876 | +1.02% | 50,500 | 241億2385万 | +3.08% | 11.34 | 1.48 |
| 11/17 | 1,855 | 1,871 | 1,850 | 1,857 | +0.43% | 39,000 | 238億7953万 | +2.31% | 11.22 | 1.46 |
| 11/16 | 1,856 | 1,874 | 1,842 | 1,849 | +1.04% | 31,600 | 237億7666万 | +1.93% | 11.17 | 1.46 |
| 11/15 | 1,845 | 1,865 | 1,828 | 1,830 | -0.81% | 28,500 | 235億3233万 | +0.94% | 11.06 | 1.44 |
| 11/12 | 1,818 | 1,849 | 1,818 | 1,845 | +1.6% | 31,600 | 237億2522万 | +1.71% | 11.15 | 1.45 |
| 11/11 | 1,785 | 1,828 | 1,778 | 1,816 | +2.14% | 34,100 | 233億5230万 | +0.33% | 10.97 | 1.43 |
| 11/10 | 1,785 | 1,788 | 1,765 | 1,778 | -0.39% | 20,600 | 228億6365万 | -1.77% | 10.74 | 1.4 |
| 11/09 | 1,818 | 1,823 | 1,766 | 1,785 | -1.82% | 41,600 | 229億5367万 | -1.44% | 10.79 | 1.41 |
| 11/08 | 1,871 | 1,878 | 1,817 | 1,818 | -2.31% | 89,400 | 233億7802万 | +0.22% | 10.99 | 1.43 |
| 11/05 | 1,868 | 1,869 | 1,838 | 1,861 | +0.27% | 48,600 | 239億3097万 | +2.42% | 11.25 | 1.47 |
