PBR
2021/11/12～2022/04/11
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 |
| 04/11 | 5,820 | 5,890 | 5,680 | 5,700 | -0.18% | 43,200 | 255億7875万 | +3.64% | 39.55 | 6.31 |
| 04/08 | 5,820 | 5,850 | 5,660 | 5,710 | +1.24% | 28,000 | 256億2362万 | +4.35% | 39.62 | 6.33 |
| 04/07 | 5,810 | 5,880 | 5,640 | 5,640 | -6.16% | 63,000 | 253億950万 | +3.45% | 39.14 | 6.25 |
| 04/06 | 6,010 | 6,160 | 5,900 | 6,010 | -2.91% | 56,400 | 269億6987万 | +10.56% | 41.71 | 6.66 |
| 04/05 | 5,880 | 6,250 | 5,870 | 6,190 | +7.09% | 106,900 | 277億7762万 | +14.65% | 42.95 | 6.86 |
| 04/04 | 5,820 | 5,880 | 5,740 | 5,780 | +1.23% | 18,500 | 259億3775万 | +8.1% | 40.11 | 6.4 |
| 04/01 | 5,910 | 5,910 | 5,710 | 5,710 | -2.73% | 35,600 | 256億2362万 | +7.76% | 39.62 | 6.33 |
| 03/31 | 5,500 | 5,950 | 5,480 | 5,870 | +7.9% | 80,200 | 263億4162万 | +11.98% | 40.73 | 6.6 |
| 03/30 | 5,350 | 5,490 | 5,350 | 5,440 | +2.84% | 29,300 | 244億1200万 | +5% | 37.75 | 6.11 |
| 03/29 | 5,290 | 5,410 | 5,240 | 5,290 | -0.56% | 26,600 | 237億3887万 | +3.06% | 36.71 | 5.95 |
| 03/28 | 5,590 | 5,590 | 5,260 | 5,320 | -6.17% | 41,800 | 238億7350万 | +4.29% | 36.92 | 5.98 |
| 03/25 | 5,740 | 5,740 | 5,610 | 5,670 | -0.35% | 20,500 | 254億4412万 | +12.03% | 39.35 | 6.37 |
| 03/24 | 5,470 | 5,700 | 5,470 | 5,690 | +2.15% | 35,300 | 255億3387万 | +13.55% | 39.48 | 6.4 |
| 03/23 | 5,560 | 5,670 | 5,470 | 5,570 | +2.01% | 29,700 | 249億9537万 | +12.94% | 38.65 | 6.26 |
| 03/22 | 5,620 | 5,620 | 5,420 | 5,460 | -1.09% | 28,700 | 245億175万 | +12.46% | 37.89 | 6.14 |
| 03/18 | 5,600 | 5,670 | 5,510 | 5,520 | -0.18% | 44,100 | 247億7100万 | +15.24% | 38.3 | 6.2 |
| 03/17 | 5,400 | 5,560 | 5,360 | 5,530 | +3.95% | 56,600 | 248億1587万 | +17.16% | 38.37 | 6.22 |
| 03/16 | 5,290 | 5,410 | 5,160 | 5,320 | +1.53% | 32,400 | 238億7350万 | +14.51% | 36.92 | 5.98 |
| 03/15 | 5,300 | 5,350 | 5,130 | 5,240 | -2.96% | 36,700 | 235億1450万 | +14.34% | 36.36 | 5.89 |
| 03/14 | 5,390 | 5,490 | 5,300 | 5,400 | 0% | 40,200 | 242億3250万 | +19.26% | 37.47 | 6.07 |
| 03/11 | 5,310 | 5,420 | 5,190 | 5,400 | +1.5% | 67,800 | 242億3250万 | +20.83% | 37.47 | 6.07 |
| 03/10 | 5,030 | 5,320 | 5,010 | 5,320 | +8.57% | 81,400 | 238億7350万 | +20.47% | 36.92 | 5.98 |
| 03/09 | 4,885 | 4,950 | 4,720 | 4,900 | +0.62% | 30,400 | 219億8875万 | +12.46% | 34 | 5.51 |
| 03/08 | 4,820 | 5,030 | 4,820 | 4,870 | -1.81% | 29,600 | 218億5412万 | +12.94% | 33.79 | 5.47 |
| 03/07 | 4,830 | 4,965 | 4,730 | 4,960 | -0.8% | 38,700 | 222億5800万 | +16.49% | 34.42 | 5.58 |
| 03/04 | 5,030 | 5,120 | 4,795 | 5,000 | -3.66% | 63,800 | 224億3750万 | +19.08% | 34.7 | 5.62 |
| 03/03 | 5,260 | 5,260 | 5,030 | 5,190 | -0.95% | 52,300 | 232億9012万 | +24.94% | 36.01 | 5.83 |
| 03/02 | 5,040 | 5,280 | 4,975 | 5,240 | +2.75% | 94,100 | 235億1450万 | +27.77% | 36.36 | 5.89 |
| 03/01 | 4,880 | 5,140 | 4,850 | 5,100 | +4.4% | 89,100 | 228億8625万 | +25.71% | 35.39 | 5.73 |
| 02/28 | 4,700 | 5,060 | 4,665 | 4,885 | +6.54% | 147,000 | 219億2143万 | +21.55% | 33.9 | 5.49 |
| 02/25 | 4,445 | 4,645 | 4,400 | 4,585 | +7.25% | 68,300 | 205億7518万 | +14.83% | 31.82 | 5.15 |
| 02/24 | 4,310 | 4,545 | 4,220 | 4,275 | -1.61% | 65,700 | 191億8406万 | +7.39% | 29.67 | 4.81 |
| 02/22 | 4,190 | 4,495 | 4,140 | 4,345 | +2.24% | 64,200 | 194億9818万 | +8.87% | 30.15 | 4.88 |
| 02/21 | 4,210 | 4,345 | 4,205 | 4,250 | -5.35% | 35,100 | 190億7187万 | +6.49% | 29.49 | 4.78 |
| 02/18 | 4,240 | 4,500 | 4,155 | 4,490 | +4.18% | 66,500 | 201億4887万 | +12.31% | 31.16 | 5.05 |
| 02/17 | 4,350 | 4,550 | 4,220 | 4,310 | -2.49% | 171,100 | 193億4112万 | +7.56% | 29.91 | 4.84 |
| 02/16 | 4,420 | 4,420 | 4,420 | 4,420 | +18.82% | 62,100 | 198億3475万 | +9.9% | 30.67 | 4.97 |
| 02/15 | 3,650 | 3,765 | 3,640 | 3,720 | +1.92% | 37,000 | 166億9350万 | -7.67% | 25.81 | 4.18 |
| 02/14 | 3,660 | 3,690 | 3,615 | 3,650 | -4.45% | 25,700 | 163億7937万 | -10.05% | 25.33 | 4.1 |
| 02/10 | 3,860 | 3,885 | 3,760 | 3,820 | +0.79% | 23,500 | 171億4225万 | -6.44% | 26.51 | 4.29 |
| 02/09 | 3,730 | 3,795 | 3,665 | 3,790 | +3.55% | 23,000 | 170億762万 | -7.85% | 26.3 | 4.26 |
| 02/08 | 3,755 | 3,830 | 3,655 | 3,660 | -2.4% | 23,600 | 164億2425万 | -11.7% | 25.4 | 4.11 |
| 02/07 | 3,865 | 3,895 | 3,685 | 3,750 | -2.98% | 24,800 | 168億2812万 | -9.96% | 26.02 | 4.22 |
| 02/04 | 3,820 | 3,955 | 3,760 | 3,865 | -1.53% | 33,800 | 173億4418万 | -7.6% | 26.82 | 4.34 |
| 02/03 | 4,010 | 4,025 | 3,870 | 3,925 | -3.8% | 22,000 | 176億1343万 | -6.35% | 27.24 | 4.41 |
| 02/02 | 3,900 | 4,100 | 3,855 | 4,080 | +6.11% | 39,800 | 183億900万 | -2.79% | 28.31 | 4.59 |
| 02/01 | 3,880 | 3,945 | 3,770 | 3,845 | +1.99% | 30,600 | 172億5443万 | -8.52% | 26.68 | 4.32 |
| 01/31 | 3,500 | 3,780 | 3,500 | 3,770 | +6.95% | 38,200 | 169億1787万 | -10.64% | 26.16 | 4.24 |
| 01/28 | 3,550 | 3,585 | 3,400 | 3,525 | +1% | 38,200 | 158億1843万 | -16.8% | 24.46 | 3.96 |
| 01/27 | 3,865 | 3,920 | 3,400 | 3,490 | -9.7% | 116,600 | 156億6137万 | -18.06% | 24.22 | 3.92 |
| 01/26 | 3,815 | 3,990 | 3,815 | 3,865 | -0.39% | 34,900 | 173億4418万 | -9.72% | 26.82 | 4.34 |
| 01/25 | 4,090 | 4,200 | 3,830 | 3,880 | -6.17% | 74,500 | 174億1150万 | -9.68% | 26.92 | 4.36 |
| 01/24 | 4,155 | 4,165 | 4,000 | 4,135 | -0.48% | 29,500 | 185億5581万 | -4.13% | 28.69 | 4.65 |
| 01/21 | 4,135 | 4,185 | 4,085 | 4,155 | -1.89% | 31,300 | 186億4265万 | -3.75% | 28.83 | 4.67 |
| 01/20 | 4,225 | 4,330 | 4,155 | 4,235 | -0.7% | 40,000 | 190億159万 | -1.99% | 29.39 | 4.76 |
| 01/19 | 4,455 | 4,485 | 4,240 | 4,265 | -5.75% | 41,200 | 191億3620万 | -1.41% | 29.6 | 4.79 |
| 01/18 | 4,370 | 4,580 | 4,365 | 4,525 | +4.02% | 37,000 | 203億277万 | +4.46% | 31.4 | 5.09 |
| 01/17 | 4,490 | 4,570 | 4,335 | 4,350 | -1.58% | 30,700 | 195億1758万 | +0.44% | 30.19 | 4.89 |
| 01/14 | 4,600 | 4,600 | 4,420 | 4,420 | -6.46% | 41,900 | 198億3165万 | +1.91% | 30.67 | 4.97 |
| 01/13 | 4,635 | 4,730 | 4,565 | 4,725 | +1.07% | 29,600 | 212億13万 | +8.8% | 32.79 | 5.31 |
| 01/12 | 4,700 | 4,760 | 4,600 | 4,675 | +1.74% | 50,400 | 209億7579万 | +7.89% | 32.44 | 5.25 |
| 01/11 | 4,495 | 4,595 | 4,320 | 4,595 | +3.26% | 67,200 | 206億1684万 | +6.32% | 31.89 | 5.16 |
| 01/07 | 4,430 | 4,725 | 4,370 | 4,450 | +3.73% | 153,900 | 199億6626万 | +3.37% | 30.88 | 5 |
| 01/06 | 4,460 | 4,485 | 4,270 | 4,290 | -6.13% | 76,900 | 192億4837万 | -0.35% | 29.77 | 4.82 |
| 01/05 | 4,550 | 4,955 | 4,505 | 4,570 | 0% | 196,900 | 205億467万 | +5.98% | 31.71 | 5.14 |
| 01/04 | 4,250 | 4,625 | 4,235 | 4,570 | +9.33% | 106,100 | 205億467万 | +6.06% | 31.71 | 5.14 |
| 2021 |
| 12/30 | 4,125 | 4,210 | 4,070 | 4,180 | -0.36% | 23,500 | 187億5482万 | -3.11% | 52.67 | 4.92 |
| 12/29 | 4,085 | 4,220 | 4,070 | 4,195 | +3.45% | 39,500 | 188億2212万 | -3.25% | 52.86 | 4.94 |
| 12/28 | 4,130 | 4,135 | 4,040 | 4,055 | -0.37% | 34,500 | 181億9397万 | -7.04% | 51.1 | 4.78 |
| 12/27 | 4,175 | 4,180 | 4,045 | 4,070 | -3.78% | 37,500 | 182億6127万 | -7.5% | 51.29 | 4.79 |
| 12/24 | 4,270 | 4,325 | 4,210 | 4,230 | -0.35% | 28,400 | 189億7916万 | -4.77% | 53.3 | 4.98 |
| 12/23 | 4,230 | 4,295 | 4,220 | 4,245 | +0.35% | 25,700 | 190億4646万 | -5.12% | 53.49 | 5 |
| 12/22 | 4,140 | 4,230 | 4,045 | 4,230 | +3.55% | 35,700 | 189億7916万 | -6.31% | 53.3 | 4.98 |
| 12/21 | 4,050 | 4,110 | 4,005 | 4,085 | +1.11% | 22,500 | 183億2857万 | -10% | 51.48 | 4.81 |
| 12/20 | 4,225 | 4,245 | 4,040 | 4,040 | -4.38% | 43,900 | 181億2667万 | -11.93% | 50.91 | 4.76 |
| 12/17 | 4,275 | 4,310 | 4,215 | 4,225 | -1.86% | 18,000 | 189億5673万 | -8.67% | 53.24 | 4.98 |
| 12/16 | 4,350 | 4,385 | 4,270 | 4,305 | +1.41% | 24,400 | 193億1567万 | -7.48% | 54.25 | 5.07 |
| 12/15 | 4,235 | 4,335 | 4,210 | 4,245 | 0% | 20,700 | 190億4646万 | -9.16% | 53.49 | 5 |
| 12/14 | 4,305 | 4,305 | 4,200 | 4,245 | -2.97% | 30,200 | 190億4646万 | -9.66% | 53.49 | 5 |
| 12/13 | 4,410 | 4,480 | 4,325 | 4,375 | -0.91% | 20,600 | 196億2975万 | -7.49% | 55.13 | 5.15 |
| 12/10 | 4,420 | 4,470 | 4,345 | 4,415 | -1.56% | 29,200 | 198億922万 | -7.15% | 55.64 | 5.2 |
| 12/09 | 4,575 | 4,585 | 4,460 | 4,485 | -0.55% | 20,000 | 201億2329万 | -6.17% | 56.52 | 5.28 |
| 12/08 | 4,600 | 4,645 | 4,510 | 4,510 | -1.42% | 33,200 | 202億3546万 | -6% | 56.83 | 5.31 |
| 12/07 | 4,535 | 4,625 | 4,480 | 4,575 | +2.58% | 46,200 | 205億2711万 | -4.85% | 57.65 | 5.39 |
| 12/06 | 4,550 | 4,680 | 4,375 | 4,460 | +1.13% | 75,700 | 200億1112万 | -7.28% | 56.2 | 5.25 |
| 12/03 | 4,175 | 4,425 | 4,110 | 4,410 | +5.76% | 37,900 | 197億8678万 | -8.45% | 55.57 | 5.19 |
| 12/02 | 4,335 | 4,405 | 4,160 | 4,170 | -6.29% | 60,000 | 187億995万 | -13.59% | 52.55 | 4.91 |
| 12/01 | 4,435 | 4,470 | 4,265 | 4,450 | 0% | 50,500 | 199億6626万 | -8.15% | 56.08 | 5.24 |
| 11/30 | 4,565 | 4,610 | 4,440 | 4,450 | -1.11% | 20,000 | 199億6626万 | -8.27% | 56.08 | 5.24 |
| 11/29 | 4,600 | 4,700 | 4,500 | 4,500 | -4.36% | 30,100 | 201億9060万 | -7.41% | 56.71 | 5.3 |
| 11/26 | 4,700 | 4,780 | 4,625 | 4,705 | -0.32% | 35,600 | 211億1039万 | -3.31% | 59.29 | 5.54 |
| 11/25 | 4,865 | 4,935 | 4,700 | 4,720 | -2.78% | 34,000 | 211億7769万 | -3.08% | 59.48 | 5.56 |
| 11/24 | 4,915 | 4,915 | 4,830 | 4,855 | -2.9% | 28,000 | 217億8341万 | -0.37% | 61.18 | 5.72 |
| 11/22 | 5,030 | 5,120 | 4,980 | 5,000 | -2.34% | 26,000 | 224億3400万 | +2.71% | 63.01 | 5.89 |
| 11/19 | 5,130 | 5,260 | 5,050 | 5,120 | +1.79% | 55,800 | 229億7241万 | +5.35% | 64.52 | 6.03 |
| 11/18 | 5,240 | 5,240 | 4,930 | 5,030 | -4.37% | 50,300 | 225億6860万 | +3.86% | 63.39 | 5.92 |
| 11/17 | 5,040 | 5,290 | 5,040 | 5,260 | +8.9% | 143,400 | 236億56万 | +8.99% | 66.28 | 6.19 |
| 11/16 | 4,915 | 4,955 | 4,755 | 4,830 | -8.87% | 119,000 | 216億7124万 | +0.56% | 60.87 | 5.69 |
| 11/15 | 5,090 | 5,310 | 5,070 | 5,300 | +5.58% | 77,900 | 237億8004万 | +10.42% | 66.79 | 6.24 |
| 11/12 | 4,880 | 5,040 | 4,880 | 5,020 | +2.87% | 17,600 | 225億2373万 | +5.02% | 63.26 | 5.91 |
