PBR
2021/12/01～2022/04/27
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 |
| 04/27 | 477 | 493 | 477 | 493 | +1.65% | 57,800 | 98億7597万 | -0.8% | 5.87 | 0.8 |
| 04/26 | 483 | 486 | 480 | 485 | +0.41% | 21,100 | 97億1571万 | -2.61% | 5.78 | 0.79 |
| 04/25 | 490 | 490 | 481 | 483 | -1.43% | 23,600 | 96億7564万 | -3.21% | 5.76 | 0.79 |
| 04/22 | 493 | 493 | 483 | 490 | -1.41% | 19,500 | 98億1587万 | -2% | 5.84 | 0.8 |
| 04/21 | 489 | 497 | 486 | 497 | +2.05% | 27,600 | 99億5610万 | -0.8% | 5.92 | 0.81 |
| 04/20 | 493 | 495 | 483 | 487 | 0% | 33,800 | 97億5577万 | -2.79% | 5.8 | 0.79 |
| 04/19 | 485 | 489 | 482 | 487 | +2.1% | 21,100 | 97億5577万 | -2.79% | 5.8 | 0.79 |
| 04/18 | 485 | 488 | 474 | 477 | -2.05% | 46,200 | 95億5545万 | -4.79% | 5.68 | 0.78 |
| 04/15 | 481 | 491 | 480 | 487 | +0.62% | 20,500 | 97億5577万 | -2.6% | 5.8 | 0.79 |
| 04/14 | 491 | 494 | 482 | 484 | -1.22% | 60,900 | 96億9568万 | -3.2% | 5.77 | 0.79 |
| 04/13 | 482 | 490 | 479 | 490 | +1.66% | 76,300 | 98億1587万 | -1.8% | 5.84 | 0.8 |
| 04/12 | 491 | 497 | 482 | 482 | -1.83% | 29,900 | 96億5561万 | -3.21% | 5.74 | 0.79 |
| 04/11 | 497 | 503 | 489 | 491 | -1.21% | 42,900 | 98億3590万 | -1.6% | 5.85 | 0.8 |
| 04/08 | 496 | 497 | 487 | 497 | +1.02% | 35,100 | 99億5610万 | -0.4% | 5.92 | 0.81 |
| 04/07 | 499 | 499 | 490 | 492 | -1.8% | 53,300 | 98億5594万 | -1.6% | 5.86 | 0.8 |
| 04/06 | 513 | 513 | 501 | 501 | -2.34% | 58,700 | 100億3623万 | +0.2% | 5.97 | 0.82 |
| 04/05 | 530 | 530 | 513 | 513 | -2.1% | 61,800 | 102億7662万 | +2.6% | 6.11 | 0.84 |
| 04/04 | 518 | 529 | 513 | 524 | +1.55% | 49,000 | 104億9697万 | +4.8% | 6.24 | 0.85 |
| 04/01 | 505 | 517 | 504 | 516 | +1.38% | 30,700 | 103億3671万 | +3.2% | 6.15 | 0.84 |
| 03/31 | 508 | 513 | 506 | 509 | -0.78% | 32,700 | 101億9649万 | +2% | 6.07 | 0.83 |
| 03/30 | 505 | 513 | 501 | 513 | +1.58% | 50,300 | 102億7662万 | +3.01% | 6.11 | 0.84 |
| 03/29 | 504 | 505 | 499 | 505 | +0.8% | 61,300 | 101億1636万 | +1.41% | 6.02 | 0.82 |
| 03/28 | 512 | 512 | 500 | 501 | -1.96% | 81,900 | 100億3623万 | +0.6% | 5.97 | 0.82 |
| 03/25 | 521 | 521 | 511 | 511 | -2.11% | 31,700 | 102億3655万 | +2.61% | 6.09 | 0.83 |
| 03/24 | 510 | 522 | 510 | 522 | +1.16% | 55,300 | 104億5691万 | +5.03% | 6.22 | 0.85 |
| 03/23 | 510 | 518 | 507 | 516 | +1.78% | 53,100 | 103億3671万 | +3.82% | 6.15 | 0.84 |
| 03/22 | 514 | 514 | 504 | 507 | -0.59% | 35,600 | 101億5642万 | +2.22% | 6.04 | 0.83 |
| 03/18 | 500 | 510 | 500 | 510 | +2.41% | 58,200 | 102億1652万 | +3.03% | 6.08 | 0.83 |
| 03/17 | 500 | 504 | 494 | 498 | +0.2% | 31,000 | 99億7613万 | +0.81% | 5.93 | 0.81 |
| 03/16 | 491 | 497 | 487 | 497 | +1.22% | 14,100 | 99億5610万 | +0.81% | 5.92 | 0.81 |
| 03/15 | 489 | 491 | 480 | 491 | +1.45% | 15,700 | 98億3590万 | -0.2% | 5.85 | 0.8 |
| 03/14 | 479 | 486 | 478 | 484 | +2.76% | 21,100 | 96億9568万 | -1.63% | 5.77 | 0.79 |
| 03/11 | 470 | 477 | 468 | 471 | -1.46% | 28,900 | 94億3526万 | -4.27% | 5.61 | 0.77 |
| 03/10 | 474 | 480 | 469 | 478 | +3.91% | 26,100 | 95億7548万 | -2.85% | 5.7 | 0.78 |
| 03/09 | 472 | 475 | 460 | 460 | -2.54% | 36,700 | 92億1490万 | -6.5% | 5.48 | 0.75 |
| 03/08 | 481 | 488 | 465 | 472 | -3.48% | 53,500 | 94億5529万 | -4.07% | 5.62 | 0.77 |
| 03/07 | 505 | 505 | 486 | 489 | -2.2% | 51,600 | 97億9584万 | -0.61% | 5.83 | 0.8 |
| 03/04 | 511 | 511 | 499 | 500 | -1.57% | 40,800 | 100億1620万 | +2.04% | 5.96 | 0.82 |
| 03/03 | 515 | 515 | 505 | 508 | 0% | 22,300 | 101億7645万 | +3.67% | 6.05 | 0.83 |
| 03/02 | 501 | 513 | 501 | 508 | +0.2% | 44,400 | 101億7645万 | +4.1% | 6.05 | 0.83 |
| 03/01 | 513 | 513 | 503 | 507 | -0.78% | 46,700 | 101億5642万 | +4.11% | 6.04 | 0.83 |
| 02/28 | 505 | 513 | 505 | 511 | +1.19% | 45,300 | 102億3655万 | +5.14% | 6.09 | 0.83 |
| 02/25 | 496 | 506 | 496 | 505 | +2.64% | 27,800 | 101億1636万 | +4.12% | 6.02 | 0.82 |
| 02/24 | 504 | 505 | 486 | 492 | -2.38% | 54,900 | 98億5594万 | +1.65% | 5.86 | 0.8 |
| 02/22 | 500 | 506 | 496 | 504 | -0.2% | 37,000 | 100億9632万 | +3.92% | 6.01 | 0.82 |
| 02/21 | 506 | 508 | 500 | 505 | +0.6% | 32,000 | 101億1636万 | +4.12% | 6.02 | 0.82 |
| 02/18 | 492 | 507 | 491 | 502 | +0.6% | 28,500 | 100億5626万 | +3.51% | 5.98 | 0.82 |
| 02/17 | 500 | 506 | 495 | 499 | -0.4% | 44,200 | 99億9616万 | +2.89% | 5.95 | 0.81 |
| 02/16 | 519 | 519 | 493 | 501 | -0.79% | 97,100 | 100億3623万 | +3.09% | 5.97 | 0.82 |
| 02/15 | 496 | 509 | 492 | 505 | +2.64% | 91,700 | 101億1636万 | +3.91% | 6.02 | 0.82 |
| 02/14 | 486 | 492 | 485 | 492 | +0.41% | 28,500 | 98億5594万 | +1.23% | 5.86 | 0.8 |
| 02/10 | 484 | 490 | 482 | 490 | +2.08% | 28,200 | 98億1587万 | +0.62% | 5.84 | 0.8 |
| 02/09 | 480 | 483 | 475 | 480 | 0% | 28,800 | 96億1555万 | -1.84% | 5.72 | 0.78 |
| 02/08 | 480 | 480 | 476 | 480 | +0.42% | 21,700 | 96億1555万 | -2.24% | 5.72 | 0.78 |
| 02/07 | 481 | 481 | 476 | 478 | -0.42% | 17,500 | 95億7548万 | -3.04% | 5.7 | 0.78 |
| 02/04 | 475 | 482 | 470 | 480 | +0.42% | 16,900 | 96億1555万 | -3.03% | 5.72 | 0.78 |
| 02/03 | 476 | 481 | 475 | 478 | 0% | 21,700 | 95億7548万 | -3.82% | 5.7 | 0.78 |
| 02/02 | 470 | 478 | 470 | 478 | +2.36% | 20,400 | 95億7548万 | -4.21% | 5.7 | 0.78 |
| 02/01 | 473 | 478 | 466 | 467 | -0.85% | 28,800 | 93億5513万 | -6.97% | 5.56 | 0.76 |
| 01/31 | 463 | 472 | 463 | 471 | +1.73% | 27,300 | 94億3526万 | -6.73% | 5.61 | 0.77 |
| 01/28 | 464 | 470 | 460 | 463 | +1.31% | 87,400 | 92億7500万 | -8.86% | 5.52 | 0.76 |
| 01/27 | 483 | 483 | 457 | 457 | -4.59% | 84,700 | 91億5480万 | -10.57% | 5.45 | 0.75 |
| 01/26 | 476 | 483 | 474 | 479 | +0.84% | 52,600 | 95億9551万 | -6.81% | 5.71 | 0.78 |
| 01/25 | 485 | 486 | 473 | 475 | -2.66% | 51,300 | 95億1539万 | -8.12% | 5.66 | 0.77 |
| 01/24 | 480 | 488 | 477 | 488 | +1.24% | 33,400 | 97億7581万 | -6.15% | 5.81 | 0.8 |
| 01/21 | 479 | 482 | 473 | 482 | 0% | 34,100 | 96億5561万 | -7.66% | 5.74 | 0.79 |
| 01/20 | 478 | 487 | 475 | 482 | +1.26% | 32,700 | 96億5561万 | -8.19% | 5.74 | 0.79 |
| 01/19 | 501 | 503 | 475 | 476 | -6.11% | 163,400 | 95億3542万 | -9.68% | 5.67 | 0.78 |
| 01/18 | 509 | 515 | 505 | 507 | +0.2% | 50,700 | 101億5642万 | -4.16% | 6.04 | 0.83 |
| 01/17 | 512 | 515 | 505 | 506 | -1.17% | 27,200 | 101億3639万 | -4.71% | 6.03 | 0.83 |
| 01/14 | 511 | 513 | 505 | 512 | +0.2% | 44,800 | 102億5658万 | -3.76% | 6.1 | 0.84 |
| 01/13 | 510 | 512 | 509 | 511 | -0.39% | 26,200 | 102億3655万 | -4.13% | 6.09 | 0.83 |
| 01/12 | 506 | 513 | 506 | 513 | +2.19% | 23,900 | 102億7662万 | -3.93% | 6.11 | 0.84 |
| 01/11 | 508 | 510 | 498 | 502 | -0.99% | 56,400 | 100億5626万 | -5.99% | 5.98 | 0.82 |
| 01/07 | 517 | 518 | 501 | 507 | -1.74% | 77,800 | 101億5642万 | -5.06% | 6.04 | 0.83 |
| 01/06 | 524 | 525 | 515 | 516 | -2.46% | 65,200 | 103億3671万 | -3.37% | 6.15 | 0.84 |
| 01/05 | 534 | 534 | 525 | 529 | -0.94% | 34,200 | 105億9713万 | -0.75% | 6.3 | 0.86 |
| 01/04 | 525 | 536 | 524 | 534 | +0.95% | 77,900 | 106億9730万 | +0.19% | 6.36 | 0.87 |
| 2021 |
| 12/30 | 520 | 531 | 514 | 529 | -0.19% | 55,100 | 105億9713万 | -0.75% | 10.83 | 0.98 |
| 12/29 | 521 | 530 | 511 | 530 | -0.38% | 372,400 | 106億1717万 | -0.75% | 10.85 | 0.98 |
| 12/28 | 544 | 546 | 532 | 532 | -1.48% | 261,400 | 106億5723万 | -0.56% | 10.89 | 0.98 |
| 12/27 | 546 | 548 | 538 | 540 | +0.19% | 97,200 | 108億1749万 | +0.93% | 11.05 | 1 |
| 12/24 | 547 | 549 | 539 | 539 | -1.28% | 142,600 | 107億9746万 | +0.75% | 11.03 | 0.99 |
| 12/23 | 546 | 547 | 543 | 546 | +0.74% | 89,700 | 109億3769万 | +2.06% | 11.18 | 1.01 |
| 12/22 | 543 | 547 | 540 | 542 | 0% | 61,400 | 108億5756万 | +1.31% | 11.09 | 1 |
| 12/21 | 537 | 542 | 532 | 542 | +1.88% | 62,500 | 108億5756万 | +1.12% | 11.09 | 1 |
| 12/20 | 550 | 550 | 532 | 532 | -2.56% | 86,600 | 106億5723万 | -0.93% | 10.89 | 0.98 |
| 12/17 | 551 | 554 | 545 | 546 | -1.44% | 50,100 | 109億3769万 | +1.49% | 11.18 | 1.01 |
| 12/16 | 555 | 555 | 547 | 554 | +1.47% | 109,000 | 110億9794万 | +3.17% | 11.34 | 1.02 |
| 12/15 | 540 | 547 | 540 | 546 | +1.11% | 40,100 | 109億3769万 | +1.68% | 11.18 | 1.01 |
| 12/14 | 542 | 543 | 537 | 540 | -0.37% | 40,800 | 108億1749万 | +0.37% | 11.05 | 1 |
| 12/13 | 541 | 543 | 537 | 542 | +1.31% | 42,000 | 108億5756万 | +0.74% | 11.09 | 1 |
| 12/10 | 549 | 549 | 533 | 535 | -1.47% | 73,200 | 107億1733万 | -0.74% | 10.95 | 0.99 |
| 12/09 | 536 | 545 | 536 | 543 | +0.56% | 156,100 | 108億7759万 | +0.56% | 11.11 | 1 |
| 12/08 | 544 | 549 | 536 | 540 | +0.19% | 269,100 | 108億1749万 | -0.18% | 11.05 | 1 |
| 12/07 | 532 | 539 | 531 | 539 | +3.26% | 95,300 | 107億9746万 | -0.55% | 11.03 | 0.99 |
| 12/06 | 527 | 533 | 522 | 522 | +0.58% | 163,200 | 104億5691万 | -3.69% | 10.68 | 0.96 |
| 12/03 | 500 | 521 | 500 | 519 | +4.22% | 53,000 | 103億9681万 | -4.6% | 10.62 | 0.96 |
| 12/02 | 504 | 509 | 495 | 498 | -1.39% | 89,000 | 99億7613万 | -8.62% | 10.19 | 0.92 |
| 12/01 | 502 | 513 | 495 | 505 | +0.4% | 97,000 | 101億1636万 | -7.85% | 10.34 | 0.93 |
