PBR
2021/12/23～2022/05/25
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 |
| 05/25 | 550 | 568 | 544 | 566 | +3.66% | 66,000 | 104億3857万 | +8.43% | 11.71 | 1.84 |
| 05/24 | 562 | 563 | 546 | 546 | -3.02% | 49,100 | 100億6972万 | +5% | 11.3 | 1.78 |
| 05/23 | 551 | 563 | 551 | 563 | +3.11% | 59,100 | 103億8325万 | +8.48% | 11.65 | 1.83 |
| 05/20 | 538 | 551 | 538 | 546 | +2.25% | 64,600 | 100億6972万 | +5.81% | 11.3 | 1.78 |
| 05/19 | 529 | 538 | 524 | 534 | +0.38% | 24,400 | 98億4841万 | +3.69% | 11.05 | 1.74 |
| 05/18 | 535 | 537 | 530 | 532 | -0.37% | 22,300 | 98億1152万 | +3.5% | 11.01 | 1.73 |
| 05/17 | 524 | 538 | 523 | 534 | +2.1% | 50,000 | 98億4841万 | +4.09% | 11.05 | 1.74 |
| 05/16 | 522 | 525 | 516 | 523 | -0.19% | 23,700 | 96億4554万 | +1.95% | 10.82 | 1.7 |
| 05/13 | 508 | 525 | 508 | 524 | +2.75% | 32,500 | 96億6398万 | +2.34% | 10.84 | 1.71 |
| 05/12 | 511 | 515 | 508 | 510 | -0.58% | 19,700 | 94億578万 | -0.39% | 10.55 | 1.66 |
| 05/11 | 516 | 523 | 513 | 513 | -1.35% | 15,800 | 94億6111万 | +0.2% | 10.61 | 1.67 |
| 05/10 | 522 | 522 | 510 | 520 | +0.39% | 26,800 | 95億9021万 | +1.56% | 10.76 | 1.69 |
| 05/09 | 520 | 520 | 514 | 518 | +0.19% | 25,000 | 95億5332万 | +1.17% | 10.72 | 1.69 |
| 05/06 | 515 | 518 | 508 | 517 | +0.58% | 24,000 | 95億3488万 | +1.17% | 10.7 | 1.68 |
| 05/02 | 507 | 514 | 502 | 514 | +1.18% | 17,200 | 94億7955万 | +0.59% | 10.63 | 1.67 |
| 04/28 | 513 | 513 | 501 | 508 | -0.78% | 14,100 | 93億6890万 | -0.59% | 10.51 | 1.65 |
| 04/27 | 496 | 512 | 491 | 512 | +1.99% | 47,500 | 94億4267万 | +0.2% | 10.59 | 1.67 |
| 04/26 | 500 | 507 | 498 | 502 | +0.6% | 11,800 | 92億5824万 | -1.76% | 10.39 | 1.63 |
| 04/25 | 504 | 504 | 497 | 499 | -1.19% | 28,600 | 92億291万 | -2.35% | 10.32 | 1.62 |
| 04/22 | 518 | 518 | 505 | 505 | -2.51% | 19,100 | 93億1357万 | -1.37% | 10.45 | 1.64 |
| 04/21 | 512 | 518 | 511 | 518 | +1.17% | 11,200 | 95億5332万 | +1.17% | 10.72 | 1.69 |
| 04/20 | 515 | 518 | 510 | 512 | -0.19% | 12,500 | 94億4267万 | 0% | 10.59 | 1.67 |
| 04/19 | 513 | 517 | 510 | 513 | 0% | 9,900 | 94億6111万 | +0.39% | 10.61 | 1.67 |
| 04/18 | 513 | 520 | 511 | 513 | 0% | 20,100 | 94億6111万 | +0.59% | 10.61 | 1.67 |
| 04/15 | 502 | 516 | 502 | 513 | +0.39% | 20,000 | 94億6111万 | +0.79% | 10.61 | 1.67 |
| 04/14 | 514 | 515 | 506 | 511 | -0.58% | 13,000 | 94億2422万 | +0.79% | 10.57 | 1.66 |
| 04/13 | 514 | 514 | 506 | 514 | +2.39% | 12,900 | 94億7955万 | +1.78% | 10.63 | 1.67 |
| 04/12 | 519 | 521 | 501 | 502 | -3.28% | 20,300 | 92億5824万 | -0.2% | 10.39 | 1.63 |
| 04/11 | 509 | 521 | 505 | 519 | +1.96% | 33,900 | 95億7177万 | +3.39% | 10.74 | 1.69 |
| 04/08 | 506 | 512 | 500 | 509 | +0.59% | 29,400 | 93億8734万 | +1.8% | 10.53 | 1.66 |
| 04/07 | 520 | 520 | 506 | 506 | -2.32% | 20,600 | 93億3201万 | +1.4% | 10.47 | 1.65 |
| 04/06 | 514 | 523 | 509 | 518 | +0.97% | 28,800 | 95億5332万 | +3.81% | 10.72 | 1.69 |
| 04/05 | 511 | 517 | 508 | 513 | 0% | 30,100 | 94億6111万 | +3.01% | 10.61 | 1.67 |
| 04/04 | 510 | 513 | 506 | 513 | +0.59% | 10,500 | 94億6111万 | +3.22% | 10.61 | 1.67 |
| 04/01 | 506 | 510 | 503 | 510 | -0.2% | 13,800 | 94億578万 | +2.82% | 10.55 | 1.66 |
| 03/31 | 512 | 516 | 506 | 511 | -1.54% | 24,500 | 94億2422万 | +2.61% | 10.57 | 1.66 |
| 03/30 | 509 | 519 | 507 | 519 | +1.96% | 32,200 | 95億7177万 | +4.01% | 10.74 | 1.69 |
| 03/29 | 500 | 509 | 499 | 509 | +1.6% | 36,600 | 93億8734万 | +1.8% | 10.53 | 1.66 |
| 03/28 | 509 | 509 | 501 | 501 | -2.53% | 21,700 | 92億3980万 | -0.4% | 10.37 | 1.63 |
| 03/25 | 518 | 518 | 509 | 514 | 0% | 20,200 | 94億7955万 | +1.78% | 10.63 | 1.67 |
| 03/24 | 510 | 514 | 504 | 514 | +0.78% | 25,700 | 94億7955万 | +1.58% | 10.63 | 1.67 |
| 03/23 | 515 | 515 | 507 | 510 | 0% | 25,800 | 94億578万 | +0.59% | 10.55 | 1.66 |
| 03/22 | 520 | 520 | 506 | 510 | -0.97% | 30,400 | 94億578万 | +0.2% | 10.55 | 1.66 |
| 03/18 | 514 | 515 | 509 | 515 | +0.78% | 26,800 | 94億9800万 | +0.78% | 10.66 | 1.68 |
| 03/17 | 514 | 517 | 504 | 511 | +0.59% | 29,400 | 94億2422万 | -0.39% | 10.57 | 1.66 |
| 03/16 | 507 | 512 | 501 | 508 | +0.79% | 47,800 | 93億6890万 | -1.36% | 10.51 | 1.65 |
| 03/15 | 492 | 504 | 487 | 504 | +2.44% | 49,200 | 92億9513万 | -2.51% | 10.43 | 1.64 |
| 03/14 | 480 | 493 | 474 | 492 | +4.68% | 29,300 | 90億7381万 | -5.38% | 10.18 | 1.6 |
| 03/11 | 477 | 485 | 468 | 470 | -2.69% | 40,300 | 86億6807万 | -9.96% | 9.72 | 1.53 |
| 03/10 | 469 | 483 | 466 | 483 | +5.23% | 43,200 | 89億783万 | -8.17% | 9.99 | 1.57 |
| 03/09 | 463 | 470 | 455 | 459 | -1.71% | 42,700 | 84億6520万 | -13.07% | 9.5 | 1.49 |
| 03/08 | 455 | 471 | 450 | 467 | +2.19% | 55,900 | 86億1275万 | -12.05% | 9.66 | 1.52 |
| 03/07 | 475 | 475 | 451 | 457 | -3.79% | 92,800 | 84億2832万 | -14.26% | 9.46 | 1.49 |
| 03/04 | 495 | 495 | 475 | 475 | -3.85% | 85,500 | 87億6029万 | -11.21% | 9.83 | 1.55 |
| 03/03 | 495 | 502 | 491 | 494 | -0.2% | 46,600 | 91億1070万 | -8.18% | 10.22 | 1.61 |
| 03/02 | 497 | 501 | 488 | 495 | 0% | 53,500 | 91億2914万 | -8.16% | 10.24 | 1.61 |
| 03/01 | 498 | 501 | 492 | 495 | -0.6% | 66,400 | 91億2914万 | -8.5% | 10.24 | 1.61 |
| 02/28 | 499 | 508 | 493 | 498 | +1.43% | 51,200 | 91億8447万 | -8.29% | - | 1.99 |
| 02/25 | 498 | 498 | 482 | 491 | -8.74% | 171,400 | 90億5537万 | -9.91% | - | 1.97 |
| 02/24 | 549 | 552 | 533 | 538 | -0.74% | 155,700 | 99億2218万 | -1.47% | - | 2.15 |
| 02/22 | 553 | 553 | 536 | 542 | -2.87% | 98,100 | 99億9595万 | -0.73% | - | 2.17 |
| 02/21 | 564 | 564 | 556 | 558 | -1.06% | 64,200 | 102億9103万 | +2.01% | - | 2.23 |
| 02/18 | 552 | 565 | 550 | 564 | +1.62% | 76,800 | 104億169万 | +3.49% | - | 2.26 |
| 02/17 | 551 | 555 | 546 | 555 | +1.09% | 47,600 | 102億3570万 | +2.21% | - | 2.22 |
| 02/16 | 549 | 554 | 544 | 549 | +1.29% | 40,000 | 101億2505万 | +1.29% | - | 2.2 |
| 02/15 | 555 | 556 | 538 | 542 | -2.34% | 59,500 | 99億9595万 | +0.18% | - | 2.17 |
| 02/14 | 553 | 565 | 548 | 555 | +0.73% | 98,400 | 102億3570万 | +2.97% | - | 2.22 |
| 02/10 | 562 | 567 | 546 | 551 | -2.3% | 79,000 | 101億6193万 | +2.61% | - | 2.21 |
| 02/09 | 575 | 575 | 560 | 564 | -1.4% | 44,000 | 104億169万 | +5.03% | - | 2.26 |
| 02/08 | 568 | 574 | 567 | 572 | +0.88% | 55,300 | 105億4923万 | +6.52% | - | 2.29 |
| 02/07 | 563 | 567 | 556 | 567 | +0.71% | 48,600 | 104億5702万 | +5.78% | - | 2.27 |
| 02/04 | 555 | 564 | 542 | 563 | +1.44% | 44,700 | 103億8325万 | +5.04% | - | 2.25 |
| 02/03 | 553 | 556 | 545 | 555 | +1.09% | 41,600 | 102億3570万 | +3.93% | - | 2.22 |
| 02/02 | 545 | 556 | 544 | 549 | +2.23% | 66,100 | 101億2505万 | +2.81% | - | 2.2 |
| 02/01 | 536 | 547 | 534 | 537 | +0.94% | 46,700 | 99億374万 | +0.75% | - | 2.15 |
| 01/31 | 530 | 536 | 525 | 532 | +1.72% | 43,200 | 98億1152万 | -0.19% | - | 2.13 |
| 01/28 | 528 | 531 | 518 | 523 | +0.97% | 60,800 | 96億4554万 | -1.88% | - | 2.09 |
| 01/27 | 532 | 539 | 515 | 518 | -4.07% | 89,300 | 95億5332万 | -2.45% | - | 2.07 |
| 01/26 | 531 | 544 | 531 | 540 | +1.89% | 31,000 | 99億5906万 | +1.89% | - | 2.16 |
| 01/25 | 541 | 541 | 522 | 530 | -2.57% | 63,400 | 97億7464万 | +0.19% | - | 2.12 |
| 01/24 | 542 | 544 | 522 | 544 | -0.55% | 53,700 | 100億3283万 | +3.03% | - | 2.18 |
| 01/21 | 537 | 548 | 524 | 547 | +0.92% | 59,600 | 100億8816万 | +3.99% | - | 2.19 |
| 01/20 | 527 | 547 | 525 | 542 | +4.43% | 60,900 | 99億9595万 | +3.63% | - | 2.17 |
| 01/19 | 541 | 542 | 518 | 519 | -4.42% | 70,200 | 95億7177万 | -0.38% | - | 2.08 |
| 01/18 | 545 | 567 | 535 | 543 | -0.73% | 89,400 | 100億1439万 | +4.62% | - | 2.17 |
| 01/17 | 525 | 552 | 520 | 547 | +7.05% | 97,000 | 100億8816万 | +5.8% | - | 2.19 |
| 01/14 | 520 | 520 | 506 | 511 | -1.16% | 69,300 | 94億2422万 | -0.78% | - | 2.05 |
| 01/13 | 528 | 530 | 514 | 517 | -1.9% | 36,900 | 95億3488万 | +0.58% | - | 2.07 |
| 01/12 | 520 | 530 | 520 | 527 | +1.35% | 26,000 | 97億1931万 | +3.13% | - | 2.11 |
| 01/11 | 504 | 521 | 504 | 520 | +3.17% | 51,300 | 95億9021万 | +2.36% | - | 2.08 |
| 01/07 | 517 | 521 | 499 | 504 | -1.95% | 113,600 | 92億9513万 | -0.2% | - | 2.02 |
| 01/06 | 530 | 530 | 514 | 514 | -4.28% | 126,900 | 94億7955万 | +1.98% | - | 2.06 |
| 01/05 | 562 | 562 | 533 | 537 | -3.94% | 115,600 | 99億374万 | +6.97% | - | 2.15 |
| 01/04 | 561 | 566 | 553 | 559 | +0.18% | 74,100 | 103億948万 | +12.02% | - | 2.24 |
| 2021 |
| 12/30 | 550 | 558 | 538 | 558 | +1.09% | 40,400 | 102億9103万 | +12.5% | - | 2.23 |
| 12/29 | 542 | 560 | 531 | 552 | +3.37% | 78,300 | 101億8038万 | +11.97% | - | 2.21 |
| 12/28 | 538 | 548 | 530 | 534 | -0.56% | 111,500 | 98億4841万 | +8.76% | - | 2.14 |
| 12/27 | 533 | 537 | 514 | 537 | +2.09% | 181,500 | 99億374万 | +9.37% | - | 2.15 |
| 12/24 | 536 | 544 | 523 | 526 | -1.68% | 53,400 | 97億87万 | +7.35% | - | 2.11 |
| 12/23 | 531 | 546 | 529 | 535 | +0.75% | 90,900 | 98億6685万 | +9.18% | - | 2.14 |
