PBR
2022/01/31～2022/06/28
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 |
| 06/28 | 1,301 | 1,347 | 1,301 | 1,340 | +1.75% | 59,600 | 172億3132万 | +1.44% | 9.79 | 1.03 |
| 06/27 | 1,308 | 1,320 | 1,295 | 1,317 | +0.69% | 37,000 | 169億3556万 | -0.08% | 9.62 | 1.01 |
| 06/24 | 1,316 | 1,335 | 1,308 | 1,308 | 0% | 39,800 | 168億1983万 | -0.68% | 9.56 | 1 |
| 06/23 | 1,281 | 1,314 | 1,281 | 1,308 | +1.4% | 23,400 | 168億1983万 | -0.53% | 9.56 | 1 |
| 06/22 | 1,290 | 1,298 | 1,278 | 1,290 | 0% | 16,500 | 165億8836万 | -1.68% | 9.42 | 0.99 |
| 06/21 | 1,308 | 1,318 | 1,287 | 1,290 | -0.69% | 22,700 | 165億8836万 | -1.6% | 9.42 | 0.99 |
| 06/20 | 1,313 | 1,313 | 1,282 | 1,299 | -1.07% | 23,600 | 167億410万 | -0.92% | 9.49 | 1 |
| 06/17 | 1,289 | 1,313 | 1,273 | 1,313 | +1.08% | 24,400 | 168億8412万 | +0.31% | 9.59 | 1.01 |
| 06/16 | 1,298 | 1,315 | 1,297 | 1,299 | +0.08% | 20,200 | 167億410万 | -0.61% | 9.49 | 1 |
| 06/15 | 1,320 | 1,320 | 1,293 | 1,298 | -2.48% | 20,600 | 166億9124万 | -0.46% | 9.48 | 1 |
| 06/14 | 1,295 | 1,340 | 1,295 | 1,331 | +0.99% | 22,800 | 171億1559万 | +2.15% | 9.72 | 1.02 |
| 06/13 | 1,300 | 1,325 | 1,293 | 1,318 | +0.38% | 27,900 | 169億4842万 | +1.31% | 9.63 | 1.01 |
| 06/10 | 1,325 | 1,326 | 1,305 | 1,313 | -1.8% | 36,500 | 168億8412万 | +1.08% | 9.59 | 1.01 |
| 06/09 | 1,354 | 1,358 | 1,331 | 1,337 | -1.26% | 29,500 | 171億9275万 | +2.93% | 9.77 | 1.03 |
| 06/08 | 1,341 | 1,361 | 1,341 | 1,354 | +1.5% | 22,800 | 174億1135万 | +4.48% | 9.89 | 1.04 |
| 06/07 | 1,348 | 1,352 | 1,334 | 1,334 | -1.04% | 15,900 | 171億5417万 | +3.17% | 9.75 | 1.02 |
| 06/06 | 1,327 | 1,355 | 1,327 | 1,348 | +0.22% | 18,400 | 173億3420万 | +4.58% | 9.85 | 1.03 |
| 06/03 | 1,342 | 1,350 | 1,323 | 1,345 | -0.52% | 23,200 | 172億9562万 | +4.59% | 9.83 | 1.03 |
| 06/02 | 1,361 | 1,361 | 1,333 | 1,352 | -0.66% | 24,600 | 173億8563万 | +5.38% | 9.88 | 1.04 |
| 06/01 | 1,357 | 1,366 | 1,340 | 1,361 | +2.56% | 44,400 | 175億137万 | +6.25% | 9.94 | 1.04 |
| 05/31 | 1,356 | 1,356 | 1,321 | 1,327 | -2.5% | 36,000 | 170億6415万 | +3.75% | 9.69 | 1.02 |
| 05/30 | 1,322 | 1,361 | 1,314 | 1,361 | +5.34% | 104,300 | 175億137万 | +6.58% | 9.94 | 1.04 |
| 05/27 | 1,291 | 1,293 | 1,270 | 1,292 | +0.23% | 27,900 | 166億1408万 | +1.25% | 9.44 | 0.99 |
| 05/26 | 1,298 | 1,308 | 1,281 | 1,289 | -0.69% | 20,000 | 165億7550万 | +0.94% | 9.42 | 0.99 |
| 05/25 | 1,288 | 1,304 | 1,277 | 1,298 | +2.2% | 35,000 | 166億9124万 | +1.56% | 9.48 | 1 |
| 05/24 | 1,278 | 1,278 | 1,259 | 1,270 | -0.63% | 25,700 | 163億3118万 | -0.94% | 9.28 | 0.97 |
| 05/23 | 1,270 | 1,278 | 1,264 | 1,278 | +1.43% | 25,000 | 164億3405万 | -1.16% | 9.34 | 0.98 |
| 05/20 | 1,243 | 1,260 | 1,241 | 1,260 | +0.96% | 32,500 | 162億259万 | -3.3% | 9.21 | 0.97 |
| 05/19 | 1,242 | 1,257 | 1,242 | 1,248 | -1.89% | 30,200 | 160億4828万 | -5.02% | 9.12 | 0.96 |
| 05/18 | 1,267 | 1,285 | 1,267 | 1,272 | -0.24% | 36,300 | 163億5690万 | -4.22% | 9.29 | 0.98 |
| 05/17 | 1,253 | 1,282 | 1,250 | 1,275 | +2.16% | 38,000 | 163億9548万 | -4.99% | 9.32 | 0.98 |
| 05/16 | 1,261 | 1,265 | 1,242 | 1,248 | -1.03% | 33,700 | 160億4828万 | -7.96% | 9.12 | 0.96 |
| 05/13 | 1,235 | 1,268 | 1,225 | 1,261 | +2.11% | 37,600 | 162億1545万 | -8.16% | 9.21 | 0.97 |
| 05/12 | 1,278 | 1,278 | 1,232 | 1,235 | -2.99% | 45,600 | 158億8111万 | -11.09% | 9.02 | 0.95 |
| 05/11 | 1,266 | 1,283 | 1,254 | 1,273 | -0.16% | 35,900 | 163億6976万 | -9.33% | 9.3 | 0.98 |
| 05/10 | 1,250 | 1,279 | 1,250 | 1,275 | -0.39% | 53,800 | 163億9548万 | -10.08% | 9.32 | 0.98 |
| 05/09 | 1,300 | 1,300 | 1,274 | 1,280 | -0.85% | 33,200 | 164億5977万 | -10.61% | 9.35 | 0.98 |
| 05/06 | 1,280 | 1,306 | 1,266 | 1,291 | +0.86% | 53,900 | 166億122万 | -10.6% | 9.43 | 0.99 |
| 05/02 | 1,252 | 1,292 | 1,252 | 1,280 | +1.11% | 34,700 | 164億5977万 | -12.03% | 9.35 | 0.98 |
| 04/28 | 1,235 | 1,270 | 1,234 | 1,266 | +1.77% | 40,200 | 162億7974万 | -13.64% | 9.25 | 0.97 |
| 04/27 | 1,262 | 1,267 | 1,237 | 1,244 | -2.81% | 72,300 | 159億9684万 | -15.72% | 9.09 | 0.95 |
| 04/26 | 1,270 | 1,288 | 1,264 | 1,280 | +0.95% | 29,900 | 164億5977万 | -13.98% | 9.35 | 0.98 |
| 04/25 | 1,295 | 1,295 | 1,268 | 1,268 | -2.61% | 36,100 | 163億546万 | -15.35% | 9.26 | 0.97 |
| 04/22 | 1,285 | 1,308 | 1,271 | 1,302 | +0.54% | 48,800 | 167億4267万 | -13.72% | 9.51 | 1 |
| 04/21 | 1,324 | 1,324 | 1,285 | 1,295 | +0.08% | 42,400 | 166億5266万 | -14.69% | 9.46 | 0.99 |
| 04/20 | 1,330 | 1,330 | 1,278 | 1,294 | -1.6% | 67,100 | 166億3980万 | -15.26% | 9.45 | 0.99 |
| 04/19 | 1,331 | 1,331 | 1,310 | 1,315 | -0.23% | 48,300 | 169億984万 | -14.44% | 9.61 | 1.01 |
| 04/18 | 1,314 | 1,337 | 1,295 | 1,318 | -0.45% | 66,500 | 169億4842万 | -14.64% | 9.63 | 1.01 |
| 04/15 | 1,380 | 1,388 | 1,323 | 1,324 | -5.43% | 122,100 | 170億2558万 | -14.64% | 9.67 | 1.02 |
| 04/14 | 1,388 | 1,426 | 1,374 | 1,400 | -9.21% | 209,200 | 180億288万 | -10.14% | 10.23 | 1.07 |
| 04/13 | 1,538 | 1,543 | 1,520 | 1,542 | +0.39% | 45,800 | 198億2888万 | -1.15% | 11.27 | 1.18 |
| 04/12 | 1,521 | 1,537 | 1,516 | 1,536 | +0.46% | 27,100 | 197億5173万 | -1.41% | 11.22 | 1.18 |
| 04/11 | 1,583 | 1,583 | 1,517 | 1,529 | -4.38% | 46,200 | 196億6171万 | -1.67% | 11.17 | 1.17 |
| 04/08 | 1,632 | 1,644 | 1,583 | 1,599 | -0.68% | 26,700 | 205億6186万 | +2.96% | 11.68 | 1.23 |
| 04/07 | 1,624 | 1,624 | 1,590 | 1,610 | -0.86% | 26,400 | 207億331万 | +3.94% | 11.76 | 1.24 |
| 04/06 | 1,683 | 1,683 | 1,619 | 1,624 | -2.99% | 61,200 | 208億8334万 | +5.18% | 11.86 | 1.25 |
| 04/05 | 1,666 | 1,678 | 1,657 | 1,674 | +0.54% | 29,400 | 215億2630万 | +8.63% | 12.23 | 1.28 |
| 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 |
