PBR
2021/11/02～2022/03/31
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 |
| 03/31 | 1,140 | 1,171 | 1,128 | 1,166 | +1.13% | 97,300 | 95億4954万 | +0.6% | 77.78 | 5.46 |
| 03/30 | 1,120 | 1,156 | 1,119 | 1,153 | +4.06% | 100,200 | 94億4307万 | +0.17% | 76.91 | 5.4 |
| 03/29 | 1,085 | 1,125 | 1,084 | 1,108 | +2.59% | 73,800 | 90億7452万 | -3.15% | 73.91 | 5.19 |
| 03/28 | 1,105 | 1,105 | 1,066 | 1,080 | -3.23% | 124,400 | 88億4520万 | -5.18% | 72.04 | 5.06 |
| 03/25 | 1,148 | 1,162 | 1,109 | 1,116 | -2.87% | 160,100 | 91億4004万 | -1.59% | 74.44 | 5.23 |
| 03/24 | 1,134 | 1,158 | 1,121 | 1,149 | +0.88% | 151,600 | 94億1031万 | +1.77% | 76.64 | 5.38 |
| 03/23 | 1,160 | 1,171 | 1,136 | 1,139 | -0.87% | 205,400 | 93億2841万 | +1.7% | 75.98 | 5.33 |
| 03/22 | 1,151 | 1,183 | 1,140 | 1,149 | -0.09% | 267,200 | 94億1031万 | +3.33% | 76.64 | 5.38 |
| 03/18 | 1,203 | 1,217 | 1,147 | 1,150 | -8.95% | 581,100 | 94億1850万 | +3.88% | 76.71 | 5.38 |
| 03/17 | 1,185 | 1,263 | 1,166 | 1,263 | +8.6% | 285,000 | 103億4397万 | +14.61% | 84.25 | 5.91 |
| 03/16 | 1,195 | 1,211 | 1,163 | 1,163 | -2.02% | 111,700 | 95億2497万 | +6.6% | 77.58 | 5.45 |
| 03/15 | 1,168 | 1,194 | 1,158 | 1,187 | -0.92% | 134,300 | 97億2153万 | +9.4% | 79.18 | 5.56 |
| 03/14 | 1,202 | 1,233 | 1,181 | 1,198 | +3.19% | 263,900 | 98億1162万 | +11.03% | 79.91 | 5.61 |
| 03/11 | 1,141 | 1,166 | 1,113 | 1,161 | -1.19% | 175,500 | 95億859万 | +8.2% | 77.44 | 5.44 |
| 03/10 | 1,184 | 1,207 | 1,160 | 1,175 | +1.73% | 183,800 | 96億2325万 | +9.92% | 78.38 | 5.5 |
| 03/09 | 1,173 | 1,189 | 1,136 | 1,155 | -1.53% | 180,400 | 94億5945万 | +8.55% | 77.04 | 5.41 |
| 03/08 | 1,099 | 1,207 | 1,070 | 1,173 | +7.12% | 483,900 | 96億687万 | +10.87% | 78.25 | 5.49 |
| 03/07 | 1,094 | 1,128 | 1,055 | 1,095 | -4.53% | 274,700 | 89億6805万 | +4.19% | 73.04 | 5.13 |
| 03/04 | 1,147 | 1,162 | 1,101 | 1,147 | -1.88% | 395,000 | 93億9393万 | +9.55% | 76.51 | 5.37 |
| 03/03 | 1,250 | 1,296 | 1,129 | 1,169 | -3.07% | 1,053,400 | 95億7411万 | +12.08% | 77.98 | 5.47 |
| 03/02 | 1,345 | 1,400 | 1,202 | 1,206 | -14.16% | 1,568,800 | 98億7714万 | +16.18% | 80.45 | 5.65 |
| 03/01 | 1,335 | 1,445 | 1,282 | 1,405 | +21.43% | 2,597,800 | 115億695万 | +35.88% | 93.72 | 6.58 |
| 02/28 | 1,239 | 1,261 | 1,130 | 1,157 | +3.4% | 428,800 | 94億7583万 | +13.32% | 77.18 | 5.42 |
| 02/25 | 1,055 | 1,129 | 1,055 | 1,119 | +11.45% | 190,500 | 91億6461万 | +9.81% | 74.64 | 5.24 |
| 02/24 | 993 | 1,044 | 982 | 1,004 | +4.26% | 152,500 | 82億2276万 | -1.28% | 66.97 | 4.7 |
| 02/22 | 962 | 1,009 | 949 | 963 | -1.03% | 45,100 | 78億8697万 | -5.77% | 64.24 | 4.51 |
| 02/21 | 970 | 975 | 948 | 973 | -1.12% | 25,100 | 79億6887万 | -5.26% | 64.9 | 4.56 |
| 02/18 | 953 | 987 | 930 | 984 | +4.13% | 62,600 | 80億5896万 | -4.93% | 65.64 | 4.61 |
| 02/17 | 987 | 987 | 945 | 945 | -4.26% | 50,600 | 77億3955万 | -9.31% | 63.04 | 4.42 |
| 02/16 | 962 | 991 | 959 | 987 | +5.22% | 79,800 | 80億8353万 | -6.18% | 65.84 | 4.62 |
| 02/15 | 940 | 967 | 938 | 938 | +0.43% | 41,700 | 76億8222万 | -11.43% | 62.57 | 4.39 |
| 02/14 | 955 | 962 | 933 | 934 | -9.32% | 110,500 | 76億4946万 | -12.55% | 62.3 | 4.37 |
| 02/10 | 1,025 | 1,042 | 1,022 | 1,030 | +1.18% | 42,300 | 84億3570万 | -4.36% | 68.71 | 4.82 |
| 02/09 | 1,002 | 1,028 | 1,000 | 1,018 | +2.52% | 30,000 | 83億3742万 | -6.18% | 67.91 | 4.77 |
| 02/08 | 1,012 | 1,019 | 992 | 993 | -2.65% | 45,200 | 81億3267万 | -9.48% | 66.24 | 4.65 |
| 02/07 | 1,049 | 1,055 | 1,009 | 1,020 | -1.26% | 22,100 | 83億5380万 | -8.03% | 68.04 | 4.78 |
| 02/04 | 1,025 | 1,055 | 1,009 | 1,033 | -0.77% | 40,800 | 84億6027万 | -7.85% | 68.91 | 4.84 |
| 02/03 | 1,056 | 1,069 | 1,035 | 1,041 | -2.98% | 44,500 | 85億2579万 | -7.88% | 69.44 | 4.87 |
| 02/02 | 1,040 | 1,080 | 1,040 | 1,073 | +3.27% | 26,500 | 87億8787万 | -5.71% | 71.57 | 5.02 |
| 02/01 | 1,019 | 1,082 | 1,019 | 1,039 | +3.59% | 45,500 | 85億941万 | -9.42% | 69.31 | 4.87 |
| 01/31 | 1,005 | 1,032 | 1,002 | 1,003 | +0.3% | 66,500 | 82億1457万 | -13.46% | 66.91 | 4.7 |
| 01/28 | 1,011 | 1,020 | 989 | 1,000 | +0.4% | 42,000 | 81億9000万 | -14.68% | 66.71 | 4.68 |
| 01/27 | 1,056 | 1,065 | 995 | 996 | -4.87% | 93,900 | 81億5724万 | -15.74% | 66.44 | 4.66 |
| 01/26 | 1,031 | 1,061 | 1,023 | 1,047 | +0.19% | 51,000 | 85億7493万 | -12.31% | 69.84 | 4.9 |
| 01/25 | 1,101 | 1,122 | 1,040 | 1,045 | -5.09% | 67,000 | 85億5855万 | -13.42% | 69.71 | 4.89 |
| 01/24 | 1,066 | 1,109 | 1,057 | 1,101 | +1.19% | 40,700 | 90億1719万 | -9.61% | 73.44 | 5.16 |
| 01/21 | 1,063 | 1,088 | 1,051 | 1,088 | -0.09% | 35,200 | 89億1072万 | -11.33% | 72.58 | 5.09 |
| 01/20 | 1,090 | 1,114 | 1,076 | 1,089 | +1.02% | 28,600 | 89億1891万 | -11.89% | 72.64 | 5.1 |
| 01/19 | 1,115 | 1,118 | 1,069 | 1,078 | -3.84% | 72,400 | 88億2882万 | -13.48% | 71.91 | 5.05 |
| 01/18 | 1,116 | 1,148 | 1,108 | 1,121 | +1.17% | 27,000 | 91億8099万 | -10.96% | 74.78 | 5.25 |
| 01/17 | 1,152 | 1,154 | 1,108 | 1,108 | -3.82% | 26,600 | 90億7452万 | -12.89% | 73.91 | 5.19 |
| 01/14 | 1,159 | 1,162 | 1,121 | 1,152 | -1.45% | 51,600 | 94億3488万 | -10.42% | 76.84 | 5.39 |
| 01/13 | 1,188 | 1,197 | 1,163 | 1,169 | -2.26% | 22,300 | 95億7411万 | -10.01% | 77.98 | 5.47 |
| 01/12 | 1,162 | 1,210 | 1,162 | 1,196 | +2.57% | 21,100 | 97億9524万 | -8.56% | 79.78 | 5.6 |
| 01/11 | 1,140 | 1,188 | 1,134 | 1,166 | +1.13% | 42,600 | 95億4954万 | -11.53% | 77.78 | 5.46 |
| 01/07 | 1,170 | 1,175 | 1,128 | 1,153 | -1.2% | 44,800 | 94億4307万 | -13.11% | 76.91 | 5.4 |
| 01/06 | 1,221 | 1,222 | 1,164 | 1,167 | -5.28% | 58,900 | 95億5773万 | -12.78% | 77.85 | 5.46 |
| 01/05 | 1,304 | 1,304 | 1,231 | 1,232 | -5.67% | 50,000 | 100億9008万 | -8.74% | 82.18 | 5.77 |
| 01/04 | 1,315 | 1,318 | 1,281 | 1,306 | +0.38% | 24,800 | 106億9614万 | -3.97% | 87.12 | 6.12 |
| 2021 |
| 12/30 | 1,302 | 1,316 | 1,292 | 1,301 | -1.29% | 24,900 | 106億5519万 | -5.04% | 86.78 | 6.09 |
| 12/29 | 1,264 | 1,318 | 1,262 | 1,318 | +4.27% | 57,300 | 107億9442万 | -4.63% | 87.92 | 6.17 |
| 12/28 | 1,243 | 1,290 | 1,243 | 1,264 | +2.27% | 95,500 | 103億5216万 | -9.26% | 84.32 | 5.92 |
| 12/27 | 1,300 | 1,300 | 1,229 | 1,236 | -5.43% | 104,000 | 101億2284万 | -12.15% | 82.45 | 5.79 |
| 12/24 | 1,318 | 1,333 | 1,287 | 1,307 | -1.43% | 53,500 | 107億433万 | -8.02% | 87.18 | 6.12 |
| 12/23 | 1,324 | 1,383 | 1,309 | 1,326 | +0.15% | 50,300 | 108億5994万 | -7.47% | 88.45 | 6.21 |
| 12/22 | 1,285 | 1,328 | 1,281 | 1,324 | +4.09% | 60,600 | 108億4356万 | -8.37% | 88.32 | 6.2 |
| 12/21 | 1,304 | 1,304 | 1,261 | 1,272 | -1.85% | 48,800 | 104億1768万 | -12.76% | 84.85 | 5.96 |
| 12/20 | 1,320 | 1,354 | 1,296 | 1,296 | -4% | 59,900 | 106億1424万 | -11.96% | 86.45 | 6.07 |
| 12/17 | 1,317 | 1,350 | 1,297 | 1,350 | +1.12% | 91,400 | 110億5650万 | -9.03% | 90.05 | 6.32 |
| 12/16 | 1,349 | 1,364 | 1,322 | 1,335 | +1.21% | 62,200 | 109億3365万 | -10.58% | 89.05 | 6.25 |
| 12/15 | 1,309 | 1,355 | 1,305 | 1,319 | +0.69% | 33,100 | 108億261万 | -12.18% | 87.98 | 6.18 |
| 12/14 | 1,336 | 1,347 | 1,292 | 1,310 | -2.96% | 54,000 | 107億2890万 | -13.42% | 87.38 | 6.13 |
| 12/13 | 1,395 | 1,407 | 1,337 | 1,350 | -4.05% | 41,000 | 110億5650万 | -11.42% | 90.05 | 6.32 |
| 12/10 | 1,437 | 1,438 | 1,390 | 1,407 | -2.09% | 31,500 | 115億2333万 | -8.22% | 93.85 | 6.59 |
| 12/09 | 1,455 | 1,479 | 1,437 | 1,437 | -2.04% | 18,200 | 117億6903万 | -6.81% | 95.86 | 6.73 |
| 12/08 | 1,455 | 1,493 | 1,455 | 1,467 | +0.82% | 26,100 | 120億1473万 | -5.35% | 97.86 | 6.87 |
| 12/07 | 1,417 | 1,470 | 1,410 | 1,455 | +2.83% | 32,300 | 119億1645万 | -6.61% | 97.06 | 6.81 |
| 12/06 | 1,400 | 1,431 | 1,398 | 1,415 | -0.84% | 25,100 | 115億8885万 | -9.58% | 94.39 | 6.63 |
| 12/03 | 1,395 | 1,433 | 1,385 | 1,427 | +2.66% | 31,000 | 116億8713万 | -9.34% | 95.19 | 6.68 |
| 12/02 | 1,412 | 1,460 | 1,382 | 1,390 | -3.61% | 51,000 | 113億8410万 | -12.14% | 92.72 | 6.51 |
| 12/01 | 1,440 | 1,458 | 1,392 | 1,442 | -0.69% | 44,600 | 118億998万 | -9.37% | 96.19 | 6.75 |
| 11/30 | 1,513 | 1,524 | 1,443 | 1,452 | -3.46% | 68,400 | 118億9188万 | -9.14% | 96.86 | 6.8 |
| 11/29 | 1,528 | 1,566 | 1,488 | 1,504 | -2.34% | 48,800 | 123億1776万 | -6.35% | 100.32 | 7.04 |
| 11/26 | 1,602 | 1,610 | 1,527 | 1,540 | -4.35% | 52,800 | 126億1260万 | -4.53% | 102.73 | 7.21 |
| 11/25 | 1,602 | 1,623 | 1,580 | 1,610 | +0.88% | 13,800 | 131億8590万 | -0.49% | 107.4 | 7.54 |
| 11/24 | 1,595 | 1,617 | 1,580 | 1,596 | -0.81% | 21,600 | 130億7124万 | -1.6% | 106.46 | 7.47 |
| 11/22 | 1,582 | 1,609 | 1,565 | 1,609 | +0.94% | 12,200 | 131億7771万 | -1.05% | 107.33 | 7.53 |
| 11/19 | 1,600 | 1,603 | 1,545 | 1,594 | 0% | 41,700 | 130億5486万 | -2.27% | 106.33 | 7.46 |
| 11/18 | 1,621 | 1,621 | 1,572 | 1,594 | -2.8% | 29,800 | 130億5486万 | -2.51% | 106.33 | 7.46 |
| 11/17 | 1,665 | 1,690 | 1,640 | 1,640 | -0.3% | 40,900 | 134億3160万 | +0.06% | 109.4 | 7.68 |
| 11/16 | 1,624 | 1,649 | 1,615 | 1,645 | +1.29% | 33,700 | 134億7255万 | +0.18% | 109.73 | 7.7 |
| 11/15 | 1,597 | 1,639 | 1,584 | 1,624 | +1.63% | 31,400 | 133億56万 | -1.34% | 108.33 | 7.6 |
| 11/12 | 1,550 | 1,604 | 1,523 | 1,598 | +2.7% | 30,600 | 130億8762万 | -3.21% | 106.59 | 7.48 |
| 11/11 | 1,567 | 1,569 | 1,556 | 1,556 | -0.95% | 16,600 | 127億4364万 | -5.93% | 103.79 | 7.29 |
| 11/10 | 1,569 | 1,594 | 1,569 | 1,571 | -0.88% | 20,600 | 128億6649万 | -5.36% | 104.79 | 7.36 |
| 11/09 | 1,604 | 1,650 | 1,583 | 1,585 | -0.19% | 42,200 | 129億8115万 | -4.75% | 105.73 | 7.42 |
| 11/08 | 1,588 | 1,594 | 1,521 | 1,588 | +0.06% | 37,800 | 130億572万 | -4.91% | 105.93 | 7.44 |
| 11/05 | 1,610 | 1,621 | 1,579 | 1,587 | -1.92% | 25,000 | 129億9753万 | -5.48% | 105.86 | 7.43 |
| 11/04 | 1,645 | 1,651 | 1,603 | 1,618 | -1.16% | 17,900 | 132億5142万 | -4.2% | 107.93 | 7.58 |
| 11/02 | 1,667 | 1,668 | 1,636 | 1,637 | -1.8% | 14,000 | 134億703万 | -3.71% | 109.2 | 7.67 |
