PBR
2021/12/13～2022/05/13
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 |
| 05/13 | 566 | 573 | 558 | 558 | -0.36% | 25,500 | 39億544万 | -5.9% | 19.5 | 1.47 |
| 05/12 | 577 | 582 | 560 | 560 | -1.93% | 5,100 | 39億1944万 | -5.88% | 19.57 | 1.48 |
| 05/11 | 571 | 573 | 564 | 571 | -0.35% | 2,800 | 39億9642万 | -4.19% | 19.96 | 1.51 |
| 05/10 | 583 | 585 | 569 | 573 | -2.88% | 8,300 | 40億1042万 | -4.02% | 20.03 | 1.51 |
| 05/09 | 594 | 630 | 567 | 590 | -0.67% | 53,300 | 41億2941万 | -1.34% | 20.62 | 1.56 |
| 05/06 | 601 | 601 | 592 | 594 | -0.5% | 1,600 | 41億5740万 | -0.83% | 20.76 | 1.57 |
| 05/02 | 584 | 597 | 584 | 597 | 0% | 16,500 | 41億7840万 | -0.5% | 20.87 | 1.58 |
| 04/28 | 600 | 607 | 597 | 597 | -0.5% | 7,000 | 41億7840万 | -0.67% | 20.87 | 1.58 |
| 04/27 | 583 | 600 | 583 | 600 | +0.67% | 1,900 | 41億9940万 | -0.33% | 20.97 | 1.58 |
| 04/26 | 599 | 600 | 596 | 596 | 0% | 2,000 | 41億7140万 | -1.16% | 20.83 | 1.57 |
| 04/25 | 604 | 604 | 591 | 596 | -1.16% | 4,300 | 41億7140万 | -1.32% | 20.83 | 1.57 |
| 04/22 | 590 | 603 | 580 | 603 | +1.17% | 8,300 | 42億2039万 | -0.17% | 21.08 | 1.59 |
| 04/21 | 599 | 603 | 596 | 596 | -0.67% | 1,800 | 41億7140万 | -1.32% | 20.83 | 1.57 |
| 04/20 | 600 | 601 | 590 | 600 | +0.5% | 3,400 | 41億9940万 | -0.66% | 20.97 | 1.58 |
| 04/19 | 593 | 603 | 593 | 597 | +2.23% | 1,600 | 41億7840万 | -1.16% | 20.87 | 1.58 |
| 04/18 | 594 | 595 | 581 | 584 | -1.68% | 4,400 | 40億8741万 | -3.15% | 20.41 | 1.54 |
| 04/15 | 595 | 600 | 591 | 594 | -1.82% | 4,600 | 41億5740万 | -1.66% | 20.76 | 1.57 |
| 04/14 | 605 | 620 | 582 | 605 | 0% | 24,600 | 42億3439万 | +0.33% | 21.15 | 1.6 |
| 04/13 | 605 | 605 | 593 | 605 | +0.83% | 2,400 | 42億3439万 | +0.33% | 21.15 | 1.6 |
| 04/12 | 609 | 609 | 591 | 600 | -1.48% | 2,300 | 41億9940万 | -0.33% | 20.97 | 1.58 |
| 04/11 | 595 | 609 | 593 | 609 | +2.53% | 3,400 | 42億6239万 | +1.33% | 21.29 | 1.61 |
| 04/08 | 605 | 605 | 594 | 594 | -0.17% | 2,900 | 41億5740万 | -1.16% | 20.76 | 1.57 |
| 04/07 | 599 | 611 | 595 | 595 | -0.67% | 3,900 | 41億6440万 | -1.16% | 20.8 | 1.57 |
| 04/06 | 600 | 607 | 599 | 599 | -0.33% | 900 | 41億9240万 | -0.66% | 20.94 | 1.58 |
| 04/05 | 618 | 620 | 601 | 601 | -1.15% | 6,500 | 42億639万 | -0.33% | 21.01 | 1.59 |
| 04/04 | 600 | 608 | 595 | 608 | +1.67% | 2,900 | 42億5539万 | +0.83% | 21.25 | 1.6 |
| 04/01 | 595 | 605 | 595 | 598 | +0.5% | 1,000 | 41億8540万 | -0.66% | 20.9 | 1.58 |
| 03/31 | 607 | 612 | 595 | 595 | -1.82% | 8,700 | 41億6440万 | -1% | 7.17 | 1.68 |
| 03/30 | 620 | 623 | 606 | 606 | -0.49% | 1,200 | 42億4139万 | +0.83% | 7.31 | 1.71 |
| 03/29 | 608 | 620 | 608 | 609 | -0.16% | 4,500 | 42億6239万 | +1.5% | 7.34 | 1.72 |
| 03/28 | 625 | 625 | 610 | 610 | -2.4% | 2,700 | 42億6939万 | +1.84% | 7.35 | 1.73 |
| 03/25 | 638 | 640 | 622 | 625 | +1.13% | 7,100 | 43億7437万 | +4.52% | 7.53 | 1.77 |
| 03/24 | 623 | 632 | 612 | 618 | -2.52% | 9,000 | 43億2538万 | +3.69% | 7.45 | 1.75 |
| 03/23 | 635 | 641 | 619 | 634 | +1.44% | 17,500 | 44億3736万 | +6.38% | 7.64 | 1.79 |
| 03/22 | 601 | 633 | 601 | 625 | +4.69% | 19,000 | 43億7437万 | +5.22% | 7.53 | 1.77 |
| 03/18 | 605 | 610 | 596 | 597 | -1% | 4,900 | 41億7840万 | +0.67% | 7.2 | 1.69 |
| 03/17 | 613 | 613 | 591 | 603 | +1.34% | 3,500 | 42億2039万 | +1.69% | 7.27 | 1.71 |
| 03/16 | 596 | 603 | 595 | 595 | +1.54% | 2,700 | 41億6440万 | +0.51% | 7.17 | 1.68 |
| 03/15 | 600 | 600 | 586 | 586 | +0.51% | 900 | 41億141万 | -0.85% | 7.06 | 1.66 |
| 03/14 | 599 | 599 | 583 | 583 | -2.02% | 1,900 | 40億8041万 | -1.52% | 7.03 | 1.65 |
| 03/11 | 589 | 595 | 589 | 595 | +1.02% | 4,400 | 41億6440万 | +0.51% | 7.17 | 1.68 |
| 03/10 | 586 | 602 | 586 | 589 | +0.86% | 800 | 41億2241万 | -0.67% | 7.1 | 1.67 |
| 03/09 | 600 | 600 | 581 | 584 | +0.17% | 2,100 | 40億8741万 | -1.52% | 7.04 | 1.65 |
| 03/08 | 604 | 604 | 575 | 583 | +0.34% | 5,000 | 40億8041万 | -1.69% | 7.03 | 1.65 |
| 03/07 | 611 | 613 | 581 | 581 | -6.14% | 8,100 | 40億6641万 | -2.19% | 7 | 1.64 |
| 03/04 | 623 | 624 | 600 | 619 | -0.32% | 5,400 | 43億3238万 | +4.03% | 7.46 | 1.75 |
| 03/03 | 620 | 622 | 608 | 621 | +3.16% | 9,800 | 43億4637万 | +4.37% | 7.49 | 1.76 |
| 03/02 | 592 | 610 | 592 | 602 | +0.17% | 5,900 | 42億1339万 | +1.18% | 7.26 | 1.7 |
| 03/01 | 601 | 604 | 591 | 601 | 0% | 6,300 | 42億639万 | +1.01% | 7.25 | 1.7 |
| 02/28 | 599 | 602 | 598 | 601 | +2.04% | 3,000 | 42億639万 | +1.01% | 7.25 | 1.7 |
| 02/25 | 599 | 599 | 584 | 589 | +0.86% | 5,700 | 41億2241万 | -0.84% | 7.1 | 1.67 |
| 02/24 | 580 | 584 | 562 | 584 | +1.57% | 4,700 | 40億8741万 | -1.68% | 7.04 | 1.65 |
| 02/22 | 580 | 589 | 575 | 575 | -1.2% | 3,400 | 40億2442万 | -3.36% | 6.93 | 1.63 |
| 02/21 | 587 | 595 | 582 | 582 | -0.68% | 3,400 | 40億7341万 | -2.35% | 7.02 | 1.65 |
| 02/18 | 578 | 593 | 576 | 586 | -0.34% | 4,000 | 41億141万 | -1.68% | 7.06 | 1.66 |
| 02/17 | 600 | 603 | 583 | 588 | -0.34% | 3,500 | 41億1541万 | -1.51% | 7.09 | 1.66 |
| 02/16 | 600 | 602 | 588 | 590 | -1.34% | 3,600 | 41億2941万 | -1.17% | 7.11 | 1.67 |
| 02/15 | 599 | 608 | 586 | 598 | +0.67% | 3,800 | 41億8540万 | +0.34% | 7.21 | 1.69 |
| 02/14 | 601 | 602 | 590 | 594 | 0% | 4,400 | 41億5740万 | -0.34% | 7.16 | 1.68 |
| 02/10 | 586 | 600 | 586 | 594 | +0.34% | 4,300 | 41億5740万 | 0% | 7.16 | 1.68 |
| 02/09 | 592 | 599 | 588 | 592 | +1.72% | 1,200 | 41億4340万 | -0.17% | 7.14 | 1.67 |
| 02/08 | 594 | 594 | 580 | 582 | -0.34% | 3,200 | 40億7341万 | -1.69% | 7.02 | 1.65 |
| 02/07 | 600 | 610 | 577 | 584 | -2.5% | 6,900 | 40億8741万 | -1.18% | 7.04 | 1.65 |
| 02/04 | 585 | 604 | 584 | 599 | +1.01% | 6,700 | 41億9240万 | +1.53% | 7.22 | 1.69 |
| 02/03 | 612 | 612 | 593 | 593 | -1.5% | 7,600 | 41億5040万 | +1.02% | 7.15 | 1.68 |
| 02/02 | 607 | 607 | 597 | 602 | -0.17% | 1,700 | 42億1339万 | +2.91% | 7.26 | 1.7 |
| 02/01 | 595 | 603 | 589 | 603 | +2.03% | 5,800 | 42億2039万 | +3.25% | 7.27 | 1.71 |
| 01/31 | 608 | 610 | 591 | 591 | -1.17% | 5,300 | 41億3640万 | +1.55% | 7.12 | 1.67 |
| 01/28 | 613 | 614 | 595 | 598 | -3.39% | 8,300 | 41億8540万 | +3.1% | 7.21 | 1.69 |
| 01/27 | 623 | 623 | 607 | 619 | +1.98% | 5,400 | 43億3238万 | +7.09% | 7.46 | 1.75 |
| 01/26 | 617 | 617 | 605 | 607 | -1.62% | 3,000 | 42億4839万 | +5.57% | 7.32 | 1.72 |
| 01/25 | 633 | 633 | 614 | 617 | +2.15% | 6,400 | 43億1838万 | +7.49% | 7.44 | 1.75 |
| 01/24 | 591 | 604 | 591 | 604 | +1.17% | 1,900 | 42億2739万 | +5.59% | 7.28 | 1.71 |
| 01/21 | 583 | 600 | 583 | 597 | +2.4% | 2,400 | 41億7840万 | +4.37% | 7.2 | 1.69 |
| 01/20 | 600 | 603 | 583 | 583 | -1.85% | 3,800 | 40億8041万 | +2.1% | 7.03 | 1.65 |
| 01/19 | 595 | 609 | 594 | 594 | -0.17% | 2,900 | 41億5740万 | +4.03% | 7.16 | 1.68 |
| 01/18 | 610 | 611 | 591 | 595 | -0.83% | 1,600 | 41億6440万 | +4.39% | 7.17 | 1.68 |
| 01/17 | 600 | 612 | 598 | 600 | 0% | 2,000 | 41億9940万 | +5.26% | 7.23 | 1.7 |
| 01/14 | 600 | 600 | 591 | 600 | +1.52% | 2,000 | 41億9940万 | +5.26% | 7.23 | 1.7 |
| 01/13 | 590 | 599 | 590 | 591 | +0.85% | 5,000 | 41億3640万 | +3.5% | 7.12 | 1.67 |
| 01/12 | 586 | 615 | 585 | 586 | -0.51% | 9,100 | 41億141万 | +2.63% | 7.06 | 1.66 |
| 01/11 | 584 | 592 | 576 | 589 | +1.73% | 7,400 | 41億2241万 | +2.97% | 7.1 | 1.67 |
| 01/07 | 570 | 584 | 565 | 579 | +2.84% | 7,900 | 40億5242万 | +1.22% | 6.98 | 1.64 |
| 01/06 | 572 | 572 | 563 | 563 | -1.05% | 1,700 | 39億4043万 | -1.75% | 6.79 | 1.59 |
| 01/05 | 569 | 569 | 562 | 569 | +1.79% | 1,000 | 39億8243万 | -1.04% | 6.86 | 1.61 |
| 01/04 | 565 | 570 | 557 | 559 | +0.72% | 3,400 | 39億1244万 | -2.95% | 6.74 | 1.58 |
| 2021 |
| 12/30 | 559 | 561 | 550 | 555 | +0.54% | 1,700 | 38億8444万 | -3.98% | 6.69 | 1.57 |
| 12/29 | 554 | 555 | 551 | 552 | +2.03% | 1,200 | 38億6344万 | -4.99% | 6.65 | 1.56 |
| 12/28 | 542 | 546 | 541 | 541 | 0% | 64,300 | 37億8645万 | -7.2% | 6.52 | 1.53 |
| 12/27 | 550 | 551 | 540 | 541 | -2.7% | 61,600 | 37億8645万 | -7.84% | 6.52 | 1.53 |
| 12/24 | 571 | 571 | 554 | 556 | -0.36% | 7,300 | 38億9144万 | -5.76% | 6.7 | 1.57 |
| 12/23 | 550 | 558 | 550 | 558 | +1.45% | 65,600 | 39億544万 | -5.74% | 6.73 | 1.58 |
| 12/22 | 555 | 555 | 546 | 550 | -0.54% | 5,100 | 38億4945万 | -7.56% | 6.63 | 1.56 |
| 12/21 | 550 | 563 | 547 | 553 | +1.65% | 8,400 | 38億7044万 | -7.53% | 6.67 | 1.56 |
| 12/20 | 565 | 574 | 543 | 544 | -4.06% | 10,700 | 38億745万 | -9.48% | 6.56 | 1.54 |
| 12/17 | 578 | 583 | 567 | 567 | -2.91% | 4,500 | 39億6843万 | -6.13% | 6.84 | 1.6 |
| 12/16 | 582 | 584 | 571 | 584 | +0.34% | 3,600 | 40億8741万 | -3.63% | 7.04 | 1.65 |
| 12/15 | 581 | 582 | 558 | 582 | +1.22% | 4,600 | 40億7341万 | -4.28% | 7.02 | 1.65 |
| 12/14 | 580 | 580 | 574 | 575 | -2.21% | 4,500 | 40億2442万 | -5.74% | 6.93 | 1.63 |
| 12/13 | 588 | 588 | 578 | 588 | +0.51% | 3,700 | 41億1541万 | -3.92% | 7.09 | 1.66 |
