PBR
2021/12/29～2022/05/31
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 |
| 05/31 | 1,734 | 1,737 | 1,674 | 1,680 | -3.11% | 93,900 | 129億603万 | -11.06% | 37.85 | 0.38 |
| 05/30 | 1,746 | 1,759 | 1,719 | 1,734 | -6.82% | 164,800 | 133億2086万 | -8.5% | 39.07 | 0.39 |
| 05/27 | 1,860 | 1,867 | 1,834 | 1,861 | +1.47% | 106,700 | 142億9650万 | -2% | 41.93 | 0.42 |
| 05/26 | 1,855 | 1,856 | 1,830 | 1,834 | +0.16% | 54,200 | 140億8908万 | -3.32% | 41.32 | 0.41 |
| 05/25 | 1,869 | 1,877 | 1,830 | 1,831 | -2.92% | 77,300 | 140億6603万 | -3.33% | 41.26 | 0.41 |
| 05/24 | 1,915 | 1,915 | 1,870 | 1,886 | -1.51% | 63,000 | 144億8855万 | -0.42% | 42.5 | 0.42 |
| 05/23 | 1,918 | 1,927 | 1,910 | 1,915 | -0.1% | 34,100 | 147億1134万 | +1.22% | 43.15 | 0.43 |
| 05/20 | 1,916 | 1,919 | 1,904 | 1,917 | +0.1% | 23,900 | 147億2670万 | +1.54% | 43.19 | 0.43 |
| 05/19 | 1,915 | 1,922 | 1,876 | 1,915 | -1.19% | 35,700 | 147億1134万 | +1.59% | 43.15 | 0.43 |
| 05/18 | 1,955 | 1,955 | 1,919 | 1,938 | +0.16% | 23,700 | 148億8802万 | +3.03% | 43.67 | 0.43 |
| 05/17 | 1,936 | 1,936 | 1,914 | 1,935 | +0.68% | 12,600 | 148億6498万 | +3.14% | 43.6 | 0.43 |
| 05/16 | 1,971 | 1,971 | 1,910 | 1,922 | -0.77% | 29,000 | 147億6511万 | +2.67% | 43.31 | 0.43 |
| 05/13 | 1,905 | 1,938 | 1,905 | 1,937 | +2.27% | 24,100 | 148億8034万 | +3.58% | 43.65 | 0.43 |
| 05/12 | 1,903 | 1,912 | 1,885 | 1,894 | -1.35% | 36,100 | 145億5001万 | +1.45% | 42.68 | 0.42 |
| 05/11 | 1,958 | 1,965 | 1,901 | 1,920 | -1.29% | 30,700 | 147億4975万 | +2.89% | 43.26 | 0.43 |
| 05/10 | 1,970 | 1,970 | 1,927 | 1,945 | -1.67% | 36,900 | 149億4180万 | +4.23% | 43.83 | 0.44 |
| 05/09 | 2,021 | 2,021 | 1,976 | 1,978 | -2.56% | 64,200 | 151億9531万 | +6.23% | 44.57 | 0.44 |
| 05/06 | 1,972 | 2,036 | 1,970 | 2,030 | +3.94% | 56,900 | 155億9478万 | +9.43% | 45.74 | 0.45 |
| 05/02 | 1,888 | 1,969 | 1,888 | 1,953 | +3.77% | 54,500 | 150億326万 | +5.8% | 44.01 | 0.44 |
| 04/28 | 1,868 | 1,892 | 1,839 | 1,882 | +2.56% | 55,600 | 144億5782万 | +2.28% | 42.41 | 0.42 |
| 04/27 | 1,860 | 1,872 | 1,835 | 1,835 | -2.19% | 56,000 | 140億9676万 | 0% | 41.35 | 0.41 |
| 04/26 | 1,888 | 1,888 | 1,864 | 1,876 | +0.43% | 15,800 | 144億1173万 | +2.51% | 42.27 | 0.42 |
| 04/25 | 1,871 | 1,900 | 1,863 | 1,868 | -0.27% | 37,000 | 143億5027万 | +2.47% | 42.09 | 0.42 |
| 04/22 | 1,856 | 1,889 | 1,846 | 1,873 | +0.7% | 27,400 | 143億8868万 | +3.14% | 42.2 | 0.42 |
| 04/21 | 1,841 | 1,860 | 1,834 | 1,860 | +0.81% | 21,500 | 142億8882万 | +2.99% | 41.91 | 0.42 |
| 04/20 | 1,840 | 1,851 | 1,825 | 1,845 | +0.82% | 17,600 | 141億7358万 | +2.79% | 41.57 | 0.41 |
| 04/19 | 1,800 | 1,843 | 1,798 | 1,830 | +1.78% | 27,900 | 140億5835万 | +2.52% | 41.23 | 0.41 |
| 04/18 | 1,759 | 1,798 | 1,745 | 1,798 | +2.28% | 23,900 | 138億1252万 | +1.3% | 40.51 | 0.4 |
| 04/15 | 1,805 | 1,810 | 1,751 | 1,758 | -4.92% | 116,500 | 135億524万 | -0.51% | 39.61 | 0.39 |
| 04/14 | 1,840 | 1,853 | 1,832 | 1,849 | +0.98% | 23,100 | 142億431万 | +5.06% | 41.66 | 0.41 |
| 04/13 | 1,810 | 1,831 | 1,803 | 1,831 | +1.1% | 21,600 | 140億6603万 | +4.03% | 41.26 | 0.41 |
| 04/12 | 1,839 | 1,844 | 1,802 | 1,811 | -1.25% | 19,500 | 139億1239万 | +2.84% | 40.81 | 0.41 |
| 04/11 | 1,819 | 1,834 | 1,810 | 1,834 | +0.94% | 16,000 | 140億8908万 | +3.97% | 41.32 | 0.41 |
| 04/08 | 1,840 | 1,847 | 1,805 | 1,817 | -0.27% | 24,500 | 139億5848万 | +2.66% | 40.94 | 0.41 |
| 04/07 | 1,831 | 1,835 | 1,811 | 1,822 | -0.92% | 18,700 | 139億9689万 | +2.59% | 41.05 | 0.41 |
| 04/06 | 1,840 | 1,870 | 1,825 | 1,839 | -1.02% | 38,400 | 141億2749万 | +3.31% | 41.44 | 0.41 |
| 04/05 | 1,872 | 1,874 | 1,826 | 1,858 | -0.85% | 30,000 | 142億7345万 | +4.15% | 41.87 | 0.42 |
| 04/04 | 1,887 | 1,892 | 1,870 | 1,874 | 0% | 15,800 | 143億9637万 | +4.81% | 42.23 | 0.42 |
| 04/01 | 1,868 | 1,887 | 1,859 | 1,874 | -1.26% | 25,700 | 143億9637万 | +4.69% | 42.23 | 0.42 |
| 03/31 | 1,855 | 1,920 | 1,848 | 1,898 | +2.54% | 35,000 | 145億8074万 | +6.03% | 42.77 | 0.42 |
| 03/30 | 1,815 | 1,853 | 1,809 | 1,851 | +2.04% | 26,300 | 142億1968万 | +3.35% | 41.71 | 0.41 |
| 03/29 | 1,804 | 1,814 | 1,781 | 1,814 | +0.5% | 21,500 | 139億3544万 | +1.06% | 40.87 | 0.41 |
| 03/28 | 1,812 | 1,812 | 1,772 | 1,805 | +0.73% | 16,700 | 138億6630万 | +0.22% | 40.67 | 0.4 |
| 03/25 | 1,770 | 1,795 | 1,757 | 1,792 | +1.93% | 25,500 | 137億6643万 | -0.83% | 40.38 | 0.4 |
| 03/24 | 1,706 | 1,766 | 1,706 | 1,758 | +1.97% | 15,100 | 135億524万 | -3.03% | 39.61 | 0.39 |
| 03/23 | 1,699 | 1,732 | 1,691 | 1,724 | +2.13% | 32,200 | 132億4404万 | -5.27% | 38.85 | 0.39 |
| 03/22 | 1,719 | 1,720 | 1,682 | 1,688 | -0.76% | 32,500 | 129億6748万 | -7.66% | 38.04 | 0.38 |
| 03/18 | 1,620 | 1,707 | 1,619 | 1,701 | +5.06% | 67,400 | 130億6735万 | -7.3% | 38.33 | 0.38 |
| 03/17 | 1,608 | 1,620 | 1,592 | 1,619 | +1.44% | 79,900 | 124億3742万 | -12.15% | 36.48 | 0.36 |
| 03/16 | 1,607 | 1,628 | 1,589 | 1,596 | +0.44% | 346,300 | 122億6073万 | -13.87% | 35.96 | 0.36 |
| 03/15 | 1,576 | 1,606 | 1,571 | 1,589 | +0.82% | 135,400 | 122億695万 | -14.84% | 35.8 | 0.36 |
| 03/14 | 1,607 | 1,638 | 1,571 | 1,576 | -1.01% | 86,500 | 121億708万 | -16.08% | 35.51 | 0.35 |
| 03/11 | 1,577 | 1,610 | 1,577 | 1,592 | +0.38% | 94,400 | 122億3000万 | -15.72% | 35.87 | 0.36 |
| 03/10 | 1,550 | 1,625 | 1,517 | 1,586 | -14.73% | 314,900 | 121億8390万 | -16.53% | 35.74 | 0.35 |
| 03/09 | 1,841 | 1,874 | 1,839 | 1,860 | +1.03% | 13,600 | 142億8882万 | -2.62% | 41.91 | 0.42 |
| 03/08 | 1,895 | 1,901 | 1,837 | 1,841 | -3.21% | 24,200 | 141億4286万 | -3.61% | 41.48 | 0.41 |
| 03/07 | 1,967 | 1,969 | 1,902 | 1,902 | -3.3% | 17,500 | 146億1147万 | -0.37% | 42.86 | 0.43 |
| 03/04 | 1,963 | 1,975 | 1,945 | 1,967 | -0.15% | 11,500 | 151億1081万 | +3.31% | 44.32 | 0.44 |
| 03/03 | 1,937 | 1,983 | 1,937 | 1,970 | +1.91% | 14,200 | 151億3385万 | +3.79% | 44.39 | 0.44 |
| 03/02 | 1,932 | 1,961 | 1,930 | 1,933 | -0.36% | 14,300 | 148億4961万 | +2.17% | 43.56 | 0.43 |
| 03/01 | 1,947 | 1,968 | 1,932 | 1,940 | -0.36% | 7,700 | 149億339万 | +2.86% | 43.71 | 0.43 |
| 02/28 | 1,917 | 1,956 | 1,916 | 1,947 | +1.56% | 12,000 | 149億5716万 | +3.67% | 43.87 | 0.44 |
| 02/25 | 1,965 | 1,965 | 1,895 | 1,917 | +1.7% | 17,600 | 147億2670万 | +2.46% | 43.19 | 0.43 |
| 02/24 | 1,900 | 1,900 | 1,863 | 1,885 | -1.31% | 19,200 | 144億8087万 | +1.13% | 42.47 | 0.42 |
| 02/22 | 1,949 | 1,949 | 1,908 | 1,910 | -2.1% | 11,900 | 146億7292万 | +2.8% | 43.04 | 0.43 |
| 02/21 | 1,954 | 1,962 | 1,944 | 1,951 | -0.66% | 6,600 | 149億8789万 | +5.35% | 43.96 | 0.44 |
| 02/18 | 1,960 | 1,964 | 1,940 | 1,964 | +0.2% | 8,100 | 150億8776万 | +6.97% | 44.25 | 0.44 |
| 02/17 | 1,962 | 2,020 | 1,959 | 1,960 | +0.46% | 16,800 | 150億5703万 | +7.75% | 44.16 | 0.44 |
| 02/16 | 1,920 | 1,962 | 1,920 | 1,951 | +1.61% | 7,500 | 149億8789万 | +8.21% | 43.96 | 0.44 |
| 02/15 | 1,938 | 1,964 | 1,913 | 1,920 | -0.36% | 17,600 | 147億4975万 | +7.38% | 43.26 | 0.43 |
| 02/14 | 1,864 | 1,930 | 1,855 | 1,927 | +2.66% | 21,000 | 148億352万 | +8.62% | 43.42 | 0.43 |
| 02/10 | 1,878 | 1,894 | 1,870 | 1,877 | -0.58% | 7,000 | 144億1941万 | +6.77% | 42.29 | 0.42 |
| 02/09 | 1,890 | 1,898 | 1,866 | 1,888 | +0.37% | 8,600 | 145億392万 | +8.19% | 42.54 | 0.42 |
| 02/08 | 1,913 | 1,913 | 1,858 | 1,881 | -1.67% | 19,800 | 144億5014万 | +8.73% | 42.38 | 0.42 |
| 02/07 | 1,900 | 1,934 | 1,900 | 1,913 | +1.76% | 19,500 | 146億9597万 | +11.48% | 43.1 | 0.43 |
| 02/04 | 1,875 | 1,898 | 1,870 | 1,880 | +0.27% | 11,200 | 144億4246万 | +10.59% | 42.36 | 0.42 |
| 02/03 | 1,870 | 1,875 | 1,846 | 1,875 | +0.54% | 9,300 | 144億405万 | +11.28% | 42.25 | 0.42 |
| 02/02 | 1,838 | 1,877 | 1,820 | 1,865 | +2.53% | 11,300 | 143億2723万 | +11.68% | 42.02 | 0.42 |
| 02/01 | 1,860 | 1,865 | 1,813 | 1,819 | -2.57% | 13,900 | 139億7385万 | +9.91% | 40.99 | 0.41 |
| 01/31 | 1,818 | 1,868 | 1,809 | 1,867 | +2.36% | 21,000 | 143億4259万 | +13.7% | 42.07 | 0.42 |
| 01/28 | 1,772 | 1,827 | 1,772 | 1,824 | +2.64% | 52,800 | 140億1226万 | +12.18% | 41.1 | 0.41 |
| 01/27 | 1,809 | 1,815 | 1,751 | 1,777 | -1.77% | 25,300 | 136億5120万 | +10.17% | 40.04 | 0.4 |
| 01/26 | 1,850 | 1,854 | 1,800 | 1,809 | -0.11% | 23,500 | 138億9703万 | +13.06% | 40.76 | 0.4 |
| 01/25 | 1,800 | 1,869 | 1,771 | 1,811 | +1.51% | 56,500 | 139億1239万 | +13.9% | 40.81 | 0.41 |
| 01/24 | 1,741 | 1,784 | 1,731 | 1,784 | +1.77% | 26,600 | 137億497万 | +12.98% | 40.2 | 0.4 |
| 01/21 | 1,757 | 1,759 | 1,737 | 1,753 | -0.34% | 21,300 | 134億6682万 | +11.73% | 39.5 | 0.39 |
| 01/20 | 1,770 | 1,788 | 1,755 | 1,759 | -0.17% | 26,500 | 135億1292万 | +12.9% | 39.63 | 0.39 |
| 01/19 | 1,737 | 1,765 | 1,727 | 1,762 | +1.56% | 35,200 | 135億3596万 | +13.97% | 39.7 | 0.39 |
| 01/18 | 1,758 | 1,805 | 1,724 | 1,735 | -0.34% | 74,900 | 133億2855万 | +12.96% | 39.09 | 0.39 |
| 01/17 | 1,720 | 1,753 | 1,665 | 1,741 | +11.17% | 179,000 | 133億7464万 | +13.87% | 39.23 | 0.39 |
| 01/14 | 1,559 | 1,567 | 1,533 | 1,566 | +1.69% | 13,200 | 120億3026万 | +3.03% | 35.29 | 0.35 |
| 01/13 | 1,551 | 1,558 | 1,531 | 1,540 | -1.22% | 18,200 | 118億3052万 | +1.38% | 34.7 | 0.34 |
| 01/12 | 1,571 | 1,582 | 1,552 | 1,559 | -0.89% | 13,100 | 119億7649万 | +2.63% | 35.13 | 0.35 |
| 01/11 | 1,567 | 1,590 | 1,547 | 1,573 | +1.03% | 12,800 | 120億8404万 | +3.62% | 35.44 | 0.35 |
| 01/07 | 1,540 | 1,574 | 1,540 | 1,557 | +1.17% | 12,600 | 119億6112万 | +2.57% | 35.08 | 0.35 |
| 01/06 | 1,545 | 1,545 | 1,524 | 1,539 | -0.39% | 7,300 | 118億2284万 | +1.52% | 34.68 | 0.34 |
| 01/05 | 1,534 | 1,550 | 1,520 | 1,545 | +1.78% | 11,200 | 118億6894万 | +1.91% | 34.81 | 0.35 |
| 01/04 | 1,544 | 1,544 | 1,504 | 1,518 | -0.2% | 9,500 | 116億6152万 | +0.13% | 34.2 | 0.34 |
| 2021 |
| 12/30 | 1,525 | 1,530 | 1,513 | 1,521 | -0.13% | 3,900 | 116億8456万 | -0.07% | 34.27 | 0.34 |
| 12/29 | 1,488 | 1,523 | 1,488 | 1,523 | +1.6% | 5,300 | 116億9993万 | -0.46% | 34.32 | 0.34 |
