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 |
|---|
| 2023 | 4/1, 株式分割 1→5 |
| 2022 |
| 04/27 | 3,526 | 3,526 | 3,455 | 3,493 | -1.47% | 7,365,500 | 7兆2770億 | -3.35% | 10.24 | 1.87 |
| 04/26 | 3,591 | 3,591 | 3,539 | 3,545 | -0.06% | 5,845,500 | 7兆3853億 | -2.23% | 10.4 | 1.9 |
| 04/25 | 3,500 | 3,550 | 3,478 | 3,547 | -0.2% | 5,038,000 | 7兆3895億 | -2.34% | 10.4 | 1.9 |
| 04/22 | 3,525 | 3,557 | 3,496 | 3,554 | -0.86% | 4,350,500 | 7兆4040億 | -2.26% | 10.42 | 1.91 |
| 04/21 | 3,534 | 3,596 | 3,528 | 3,585 | +1.67% | 4,920,000 | 7兆4686億 | -1.51% | 10.51 | 1.92 |
| 04/20 | 3,569 | 3,580 | 3,509 | 3,526 | +0.77% | 5,435,500 | 7兆3457億 | -3.08% | 10.34 | 1.89 |
| 04/19 | 3,495 | 3,514 | 3,460 | 3,499 | +2.01% | 3,861,500 | 7兆2895億 | -3.82% | 10.26 | 1.88 |
| 04/18 | 3,432 | 3,454 | 3,394 | 3,430 | -1.94% | 3,807,500 | 7兆1457億 | -5.69% | 10.06 | 1.84 |
| 04/15 | 3,480 | 3,526 | 3,465 | 3,498 | -0.88% | 3,537,500 | 7兆2874億 | -3.82% | 10.26 | 1.88 |
| 04/14 | 3,500 | 3,587 | 3,500 | 3,529 | +0.97% | 5,486,500 | 7兆3520億 | -3.02% | 10.35 | 1.89 |
| 04/13 | 3,500 | 3,504 | 3,476 | 3,495 | +1.25% | 5,309,500 | 7兆2811億 | -3.67% | 10.25 | 1.88 |
| 04/12 | 3,563 | 3,571 | 3,450 | 3,452 | -3.01% | 5,829,000 | 7兆1915億 | -4.56% | 10.12 | 1.85 |
| 04/11 | 3,549 | 3,567 | 3,524 | 3,559 | +0.68% | 3,717,000 | 7兆4145億 | -1.33% | 10.44 | 1.91 |
| 04/08 | 3,595 | 3,597 | 3,508 | 3,535 | -0.37% | 7,222,500 | 7兆3645億 | -1.86% | 10.37 | 1.9 |
| 04/07 | 3,560 | 3,591 | 3,536 | 3,548 | -2.45% | 8,193,500 | 7兆3915億 | -1.5% | 10.41 | 1.9 |
| 04/06 | 3,640 | 3,687 | 3,606 | 3,637 | -1.78% | 7,730,000 | 7兆5770億 | +0.94% | 10.67 | 1.95 |
| 04/05 | 3,789 | 3,795 | 3,695 | 3,703 | -1.17% | 4,858,000 | 7兆7145億 | +2.83% | 10.86 | 1.99 |
| 04/04 | 3,776 | 3,782 | 3,718 | 3,747 | -0.16% | 3,752,500 | 7兆8061億 | +4.23% | 10.99 | 2.01 |
| 04/01 | 3,735 | 3,788 | 3,729 | 3,753 | -0.13% | 4,491,000 | 7兆8186億 | +4.69% | 11.01 | 2.01 |
| 03/31 | 3,738 | 3,788 | 3,724 | 3,758 | -0.08% | 5,424,000 | 7兆8290億 | +5.18% | 15.61 | 2.35 |
| 03/30 | 3,804 | 3,806 | 3,717 | 3,761 | -1% | 5,972,500 | 7兆8353億 | +5.65% | 15.62 | 2.35 |
| 03/29 | 3,794 | 3,806 | 3,753 | 3,799 | +1.31% | 5,734,500 | 7兆9145億 | +7.01% | 15.78 | 2.37 |
| 03/28 | 3,758 | 3,773 | 3,714 | 3,750 | -2.29% | 6,129,500 | 7兆8124億 | +5.87% | 15.57 | 2.34 |
| 03/25 | 3,836 | 3,868 | 3,806 | 3,838 | +0.84% | 4,159,000 | 7兆9957億 | +8.48% | 15.94 | 2.4 |
| 03/24 | 3,740 | 3,808 | 3,708 | 3,806 | +0.08% | 4,933,500 | 7兆9290億 | +7.76% | 15.81 | 2.38 |
| 03/23 | 3,760 | 3,830 | 3,740 | 3,803 | +3.31% | 6,757,500 | 7兆9228億 | +7.92% | 15.79 | 2.37 |
| 03/22 | 3,656 | 3,700 | 3,622 | 3,681 | +0.46% | 7,984,500 | 7兆6686億 | +4.51% | 15.29 | 2.3 |
| 03/18 | 3,632 | 3,666 | 3,607 | 3,664 | +0.83% | 12,821,000 | 7兆6332億 | +3.85% | 15.22 | 2.29 |
| 03/17 | 3,658 | 3,681 | 3,602 | 3,634 | +2.6% | 6,192,000 | 7兆5707億 | +2.86% | 15.09 | 2.27 |
| 03/16 | 3,600 | 3,607 | 3,542 | 3,542 | +0.68% | 7,232,000 | 7兆3790億 | +0.06% | 14.71 | 2.21 |
| 03/15 | 3,506 | 3,575 | 3,503 | 3,518 | +1.27% | 5,193,500 | 7兆3290億 | -0.9% | 14.61 | 2.2 |
| 03/14 | 3,481 | 3,543 | 3,458 | 3,474 | +0.81% | 4,518,500 | 7兆2374億 | -2.58% | 14.43 | 2.17 |
| 03/11 | 3,550 | 3,550 | 3,421 | 3,446 | -2.93% | 12,986,000 | 7兆1790億 | -3.77% | 14.31 | 2.15 |
| 03/10 | 3,420 | 3,558 | 3,400 | 3,550 | +9.74% | 14,138,500 | 7兆3957億 | -1.47% | 14.74 | 2.22 |
| 03/09 | 3,242 | 3,278 | 3,224 | 3,235 | -0.03% | 7,363,500 | 6兆7395億 | -10.49% | 13.44 | 2.02 |
| 03/08 | 3,180 | 3,267 | 3,172 | 3,236 | +0.84% | 9,005,500 | 6兆7416億 | -11.03% | 13.44 | 2.02 |
| 03/07 | 3,287 | 3,332 | 3,198 | 3,209 | -6.33% | 9,252,500 | 6兆6853億 | -12.3% | 13.33 | 2 |
| 03/04 | 3,501 | 3,505 | 3,386 | 3,426 | -3.19% | 8,515,500 | 7兆1374億 | -6.7% | 14.23 | 2.14 |
| 03/03 | 3,587 | 3,609 | 3,503 | 3,539 | -0.59% | 5,142,000 | 7兆3728億 | -3.83% | 14.7 | 2.21 |
| 03/02 | 3,541 | 3,587 | 3,515 | 3,560 | -1.11% | 5,292,000 | 7兆4165億 | -3.34% | 14.78 | 2.22 |
| 03/01 | 3,694 | 3,707 | 3,597 | 3,600 | +1.87% | 5,473,000 | 7兆4999億 | -2.47% | 14.95 | 2.25 |
| 02/28 | 3,505 | 3,543 | 3,473 | 3,534 | +0.66% | 5,559,000 | 7兆3624億 | -4.38% | 14.68 | 2.21 |
| 02/25 | 3,472 | 3,516 | 3,440 | 3,511 | +1.89% | 6,668,500 | 7兆3145億 | -5.31% | 14.58 | 2.19 |
| 02/24 | 3,420 | 3,450 | 3,388 | 3,446 | +0.32% | 7,137,500 | 7兆1790億 | -7.32% | 14.31 | 2.15 |
| 02/22 | 3,439 | 3,465 | 3,412 | 3,435 | -1.91% | 5,285,000 | 7兆1561億 | -8.03% | 14.27 | 2.14 |
| 02/21 | 3,506 | 3,521 | 3,452 | 3,502 | -2.86% | 6,461,000 | 7兆2957億 | -6.69% | 14.54 | 2.19 |
| 02/18 | 3,583 | 3,627 | 3,532 | 3,605 | -1.21% | 5,425,500 | 7兆5103億 | -4.33% | 14.97 | 2.25 |
| 02/17 | 3,698 | 3,699 | 3,627 | 3,649 | -1.56% | 4,427,500 | 7兆6020億 | -3.57% | 15.15 | 2.28 |
| 02/16 | 3,717 | 3,717 | 3,681 | 3,707 | +2.97% | 5,190,000 | 7兆7228億 | -2.42% | 15.4 | 2.31 |
| 02/15 | 3,724 | 3,739 | 3,600 | 3,600 | -4.05% | 7,741,000 | 7兆4999億 | -5.39% | 14.95 | 2.25 |
| 02/14 | 3,728 | 3,789 | 3,721 | 3,752 | -1.86% | 5,816,500 | 7兆8165億 | -1.78% | 15.58 | 2.34 |
| 02/10 | 3,876 | 3,891 | 3,798 | 3,823 | +0.5% | 5,744,000 | 7兆9645億 | -0.13% | 15.88 | 2.39 |
| 02/09 | 3,814 | 3,815 | 3,768 | 3,804 | +0.48% | 6,519,500 | 7兆9249億 | -0.89% | 15.8 | 2.38 |
| 02/08 | 3,808 | 3,815 | 3,772 | 3,786 | -0.21% | 5,382,500 | 7兆8874億 | -1.69% | 15.72 | 2.36 |
| 02/07 | 3,918 | 3,926 | 3,750 | 3,794 | -3.26% | 7,015,000 | 7兆9040億 | -1.68% | 15.76 | 2.37 |
| 02/04 | 3,843 | 3,928 | 3,837 | 3,922 | +1.63% | 4,302,000 | 8兆1707億 | +1.42% | 16.29 | 2.45 |
| 02/03 | 3,980 | 3,980 | 3,855 | 3,859 | -3.33% | 5,502,500 | 8兆395億 | -0.28% | 16.03 | 2.41 |
| 02/02 | 3,920 | 4,000 | 3,884 | 3,992 | +4.45% | 7,851,000 | 8兆3165億 | +3.05% | 16.58 | 2.49 |
| 02/01 | 3,933 | 3,933 | 3,816 | 3,822 | +0.37% | 5,007,000 | 7兆9624億 | -1.29% | 15.87 | 2.39 |
| 01/31 | 3,798 | 3,833 | 3,733 | 3,808 | +0.24% | 6,209,500 | 7兆9332億 | -1.81% | 15.81 | 2.38 |
| 01/28 | 3,759 | 3,811 | 3,664 | 3,799 | +7.62% | 13,078,000 | 7兆9145億 | -2.14% | 15.78 | 2.37 |
| 01/27 | 3,649 | 3,672 | 3,508 | 3,530 | -2.38% | 6,506,500 | 7兆3540億 | -9.18% | 14.66 | 2.2 |
| 01/26 | 3,627 | 3,645 | 3,566 | 3,616 | -0.3% | 3,727,000 | 7兆5332億 | -7.28% | 15.02 | 2.26 |
| 01/25 | 3,735 | 3,739 | 3,592 | 3,627 | -3.23% | 6,186,500 | 7兆5561億 | -7.31% | 15.06 | 2.26 |
| 01/24 | 3,710 | 3,748 | 3,692 | 3,748 | +0.19% | 3,957,000 | 7兆8082億 | -4.61% | 15.57 | 2.34 |
| 01/21 | 3,741 | 3,755 | 3,673 | 3,741 | -2.07% | 4,825,500 | 7兆7936億 | -4.98% | 15.54 | 2.34 |
| 01/20 | 3,757 | 3,833 | 3,731 | 3,820 | +1.43% | 4,571,000 | 7兆9582億 | -3.17% | 15.86 | 2.39 |
| 01/19 | 3,796 | 3,811 | 3,742 | 3,766 | -2.54% | 7,258,000 | 7兆8457億 | -4.68% | 15.64 | 2.35 |
| 01/18 | 3,918 | 3,926 | 3,852 | 3,864 | -0.74% | 3,521,500 | 8兆499億 | -2.33% | 16.05 | 2.41 |
| 01/17 | 3,956 | 3,956 | 3,874 | 3,893 | +0.34% | 3,983,500 | 8兆1103億 | -1.67% | 16.17 | 2.43 |
| 01/14 | 3,920 | 3,928 | 3,831 | 3,880 | -2.68% | 7,665,500 | 8兆832億 | -2.04% | 16.11 | 2.42 |
| 01/13 | 4,016 | 4,067 | 3,970 | 3,987 | -0.89% | 4,169,000 | 8兆3061億 | +0.63% | 16.56 | 2.49 |
| 01/12 | 3,915 | 4,023 | 3,915 | 4,023 | +3.77% | 5,260,000 | 8兆3811億 | +1.69% | 16.71 | 2.51 |
| 01/11 | 3,957 | 3,986 | 3,868 | 3,877 | -2.27% | 4,631,000 | 8兆770億 | -1.85% | 16.1 | 2.42 |
| 01/07 | 4,014 | 4,024 | 3,924 | 3,967 | +0.38% | 4,223,500 | 8兆2645億 | +0.51% | 16.48 | 2.48 |
| 01/06 | 4,060 | 4,067 | 3,952 | 3,952 | -3.14% | 5,690,500 | 8兆2332億 | +0.3% | 16.41 | 2.47 |
| 01/05 | 4,100 | 4,118 | 4,066 | 4,080 | -1.23% | 4,258,500 | 8兆4999億 | +3.71% | 16.94 | 2.55 |
| 01/04 | 4,050 | 4,134 | 4,022 | 4,131 | +3.69% | 5,385,000 | 8兆6061億 | +5.3% | 17.16 | 2.58 |
| 2021 |
| 12/30 | 3,968 | 4,003 | 3,957 | 3,984 | 0% | 3,044,500 | 8兆2999億 | +1.84% | 16.55 | 2.49 |
| 12/29 | 4,002 | 4,040 | 3,963 | 3,984 | -0.62% | 3,324,000 | 8兆2999億 | +1.84% | 16.55 | 2.49 |
| 12/28 | 3,988 | 4,012 | 3,971 | 4,009 | +1.55% | 3,045,500 | 8兆3520億 | +2.53% | 16.65 | 2.5 |
| 12/27 | 3,960 | 3,973 | 3,948 | 3,948 | -0.08% | 2,161,000 | 8兆2249億 | +0.95% | 16.4 | 2.47 |
| 12/24 | 3,973 | 3,976 | 3,948 | 3,951 | -0.38% | 1,270,000 | 8兆2311億 | +0.92% | 16.41 | 2.47 |
| 12/23 | 3,936 | 3,966 | 3,923 | 3,966 | +1.41% | 2,429,500 | 8兆2624億 | +1.25% | 16.47 | 2.48 |
| 12/22 | 3,920 | 3,941 | 3,881 | 3,911 | -0.46% | 3,100,000 | 8兆1478億 | -0.23% | 16.24 | 2.44 |
| 12/21 | 3,913 | 3,944 | 3,886 | 3,929 | +2.18% | 3,282,500 | 8兆1853億 | +0.1% | 16.32 | 2.45 |
| 12/20 | 3,917 | 3,946 | 3,834 | 3,845 | -2.36% | 3,745,000 | 8兆103億 | -2.16% | 15.97 | 2.4 |
| 12/17 | 4,005 | 4,005 | 3,933 | 3,938 | -2.09% | 5,215,000 | 8兆2040億 | -0.03% | 16.35 | 2.46 |
| 12/16 | 4,016 | 4,034 | 3,993 | 4,022 | +1.95% | 4,161,000 | 8兆3790億 | +2.08% | 16.7 | 2.51 |
| 12/15 | 3,938 | 3,962 | 3,938 | 3,945 | -0.38% | 2,596,000 | 8兆2186億 | +0.18% | 16.38 | 2.46 |
| 12/14 | 3,963 | 4,007 | 3,948 | 3,960 | -0.03% | 3,741,000 | 8兆2499億 | +0.51% | 16.45 | 2.47 |
| 12/13 | 3,951 | 3,978 | 3,933 | 3,961 | +1.72% | 3,304,500 | 8兆2520億 | +0.46% | 16.45 | 2.47 |
| 12/10 | 3,940 | 3,967 | 3,883 | 3,894 | -1.12% | 5,192,000 | 8兆1124億 | -1.34% | 16.17 | 2.43 |
| 12/09 | 3,959 | 3,968 | 3,936 | 3,938 | -0.33% | 4,219,500 | 8兆2040億 | -0.38% | 16.35 | 2.46 |
| 12/08 | 3,983 | 3,983 | 3,932 | 3,951 | +1.52% | 4,458,500 | 8兆2311億 | -0.18% | 16.41 | 2.47 |
| 12/07 | 3,876 | 3,918 | 3,826 | 3,892 | +0.99% | 5,096,000 | 8兆1082億 | -1.82% | 16.16 | 2.43 |
| 12/06 | 3,867 | 3,880 | 3,823 | 3,854 | -0.28% | 3,148,000 | 8兆290億 | -2.92% | 16.01 | 2.41 |
| 12/03 | 3,820 | 3,865 | 3,762 | 3,865 | +1.95% | 5,006,000 | 8兆520億 | -2.89% | 16.05 | 2.41 |
| 12/02 | 3,766 | 3,830 | 3,742 | 3,791 | -0.05% | 6,035,000 | 7兆8978億 | -4.87% | 15.74 | 2.37 |
| 12/01 | 3,785 | 3,816 | 3,717 | 3,793 | -0.18% | 5,397,500 | 7兆9020億 | -4.91% | 15.75 | 2.37 |
