PBR
2021/12/23～2022/07/21
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 |
| 07/21 | 436 | 455 | 432 | 451 | +5.13% | 485,500 | 365億227万 | +0.22% | - | 5.58 |
| 07/20 | 423 | 434 | 423 | 429 | +2.39% | 214,700 | 347億2167万 | -5.09% | - | 5.31 |
| 07/19 | 424 | 425 | 413 | 419 | -0.95% | 154,700 | 339億1230万 | -7.91% | - | 5.19 |
| 07/15 | 433 | 433 | 418 | 423 | -1.4% | 120,900 | 342億3605万 | -7.64% | - | 5.23 |
| 07/14 | 424 | 430 | 419 | 429 | 0% | 146,100 | 347億2167万 | -7.34% | - | 5.31 |
| 07/13 | 435 | 435 | 423 | 429 | 0% | 117,100 | 347億2167万 | -8.53% | - | 5.31 |
| 07/12 | 451 | 457 | 429 | 429 | -6.74% | 312,400 | 347億2167万 | -9.68% | - | 5.31 |
| 07/11 | 464 | 475 | 457 | 460 | +2.68% | 373,300 | 372億3069万 | -3.97% | - | 5.69 |
| 07/08 | 452 | 457 | 441 | 448 | +0.22% | 194,300 | 362億5946万 | -7.25% | - | 5.54 |
| 07/07 | 460 | 470 | 447 | 447 | -2.4% | 235,900 | 361億7852万 | -8.21% | - | 5.53 |
| 07/06 | 454 | 464 | 445 | 458 | +0.44% | 631,700 | 370億6882万 | -6.72% | - | 5.67 |
| 07/05 | 458 | 466 | 449 | 456 | -0.87% | 405,000 | 369億695万 | -7.88% | - | 5.64 |
| 07/04 | 458 | 485 | 455 | 460 | +0.66% | 424,300 | 372億3069万 | -7.82% | - | 5.69 |
| 07/01 | 515 | 515 | 457 | 457 | -12.28% | 506,800 | 369億8788万 | -9.33% | - | 5.66 |
| 06/30 | 535 | 556 | 509 | 521 | +0.97% | 2,217,600 | 421億6781万 | +2.96% | - | 6.45 |
| 06/29 | 495 | 526 | 490 | 516 | +3.2% | 463,700 | 417億6313万 | +2.18% | - | 6.39 |
| 06/28 | 488 | 514 | 481 | 500 | +0.81% | 584,100 | 404億6815万 | -0.99% | - | 6.19 |
| 06/27 | 493 | 505 | 463 | 496 | +5.31% | 791,400 | 401億4440万 | -2.17% | - | 6.14 |
| 06/24 | 439 | 488 | 438 | 471 | +13.49% | 920,700 | 381億2099万 | -7.65% | - | 5.83 |
| 06/23 | 419 | 435 | 410 | 415 | +1.97% | 255,400 | 335億8856万 | -19.1% | - | 5.14 |
| 06/22 | 430 | 431 | 400 | 407 | -3.55% | 382,300 | 329億4107万 | -21.43% | - | 5.04 |
| 06/21 | 416 | 433 | 416 | 422 | +2.18% | 134,700 | 340億2324万 | -19.47% | - | 5.2 |
| 06/20 | 433 | 446 | 401 | 413 | -3.95% | 403,100 | 332億9762万 | -22.08% | - | 5.09 |
| 06/17 | 440 | 460 | 423 | 430 | -7.33% | 885,400 | 346億6823万 | -19.93% | - | 5.3 |
| 06/16 | 512 | 512 | 459 | 464 | -5.31% | 555,000 | 374億944万 | -14.39% | - | 5.72 |
| 06/15 | 509 | 509 | 489 | 490 | -2.97% | 224,500 | 395億566万 | -10.26% | - | 6.04 |
| 06/14 | 500 | 506 | 486 | 505 | -0.39% | 302,400 | 407億1501万 | -7.85% | - | 6.23 |
| 06/13 | 535 | 535 | 501 | 507 | -8.65% | 290,900 | 408億7626万 | -7.99% | - | 6.25 |
| 06/10 | 559 | 570 | 551 | 555 | -3.48% | 158,800 | 447億4620万 | +0.18% | - | 6.84 |
| 06/09 | 555 | 581 | 555 | 575 | +1.77% | 122,000 | 463億5868万 | +3.23% | - | 7.09 |
| 06/08 | 545 | 572 | 544 | 565 | +5.61% | 236,800 | 455億5244万 | +0.89% | - | 6.97 |
| 06/07 | 552 | 552 | 535 | 535 | -3.6% | 172,400 | 431億3373万 | -4.97% | - | 6.6 |
| 06/06 | 550 | 555 | 543 | 555 | +0.54% | 102,700 | 447億4620万 | -2.46% | - | 6.84 |
| 06/03 | 552 | 560 | 545 | 552 | +0.36% | 137,600 | 445億433万 | -3.83% | - | 6.8 |
| 06/02 | 551 | 555 | 533 | 550 | -1.26% | 151,900 | 443億4309万 | -5.01% | - | 6.78 |
| 06/01 | 563 | 577 | 548 | 557 | -1.07% | 101,300 | 449億745万 | -4.79% | - | 6.87 |
| 05/31 | 556 | 567 | 548 | 563 | -0.88% | 186,900 | 453億9119万 | -5.06% | - | 6.94 |
| 05/30 | 540 | 568 | 531 | 568 | +8.6% | 228,700 | 457億9431万 | -5.65% | - | 7 |
| 05/27 | 507 | 533 | 505 | 523 | +4.81% | 241,300 | 421億6624万 | -14.54% | - | 6.45 |
| 05/26 | 517 | 526 | 499 | 499 | -1.77% | 195,900 | 402億3127万 | -20.03% | - | 6.15 |
| 05/25 | 540 | 540 | 505 | 508 | -6.62% | 352,400 | 409億5689万 | -20.5% | - | 6.26 |
| 05/24 | 558 | 559 | 542 | 544 | -4.06% | 131,600 | 438億5934万 | -16.56% | - | 6.71 |
| 05/23 | 550 | 568 | 546 | 567 | +3.66% | 125,000 | 453億1940万 | -14.61% | - | 6.93 |
| 05/20 | 547 | 552 | 530 | 547 | +0.92% | 170,400 | 437億2083万 | -18.84% | - | 6.69 |
| 05/19 | 560 | 561 | 539 | 542 | -5.74% | 295,400 | 433億2119万 | -20.88% | - | 6.62 |
| 05/18 | 571 | 586 | 569 | 575 | +1.05% | 136,900 | 459億5883万 | -17.39% | - | 7.03 |
| 05/17 | 588 | 588 | 562 | 569 | -2.74% | 231,700 | 454億7925万 | -19.52% | - | 6.95 |
| 05/16 | 558 | 587 | 558 | 585 | +7.14% | 302,300 | 467億5811万 | -18.52% | - | 7.15 |
| 05/13 | 566 | 568 | 536 | 546 | -2.15% | 505,100 | 436億4090万 | -25.1% | - | 6.67 |
| 05/12 | 560 | 600 | 553 | 558 | +0.36% | 1,209,100 | 446億4万 | -24.59% | - | 6.82 |
| 05/11 | 569 | 579 | 545 | 556 | -3.97% | 448,100 | 444億4019万 | -25.67% | - | 6.8 |
| 05/10 | 580 | 581 | 555 | 579 | -1.36% | 430,400 | 462億7854万 | -23.51% | - | 7.08 |
| 05/09 | 611 | 611 | 587 | 587 | -4.4% | 265,600 | 469億1797万 | -23.37% | - | 7.17 |
| 05/06 | 640 | 641 | 613 | 614 | -4.95% | 249,700 | 490億7603万 | -20.47% | - | 7.5 |
| 05/02 | 644 | 656 | 636 | 646 | -2.27% | 164,300 | 516億3374万 | -16.65% | - | 7.9 |
| 04/28 | 667 | 672 | 645 | 661 | -0.45% | 125,500 | 528億3267万 | -15.04% | - | 8.08 |
| 04/27 | 670 | 674 | 651 | 664 | -2.64% | 250,900 | 530億7245万 | -14.76% | - | 8.12 |
| 04/26 | 700 | 702 | 666 | 682 | +0.15% | 312,100 | 545億1116万 | -12.56% | - | 8.34 |
| 04/25 | 678 | 698 | 665 | 681 | -2.16% | 301,500 | 544億3124万 | -12.58% | - | 8.32 |
| 04/22 | 730 | 734 | 687 | 696 | -8.18% | 418,200 | 556億3016万 | -10.65% | - | 8.51 |
| 04/21 | 786 | 787 | 748 | 758 | -3.81% | 174,400 | 605億4024万 | -2.57% | - | 9.26 |
| 04/20 | 825 | 828 | 788 | 788 | -4.37% | 186,300 | 629億3629万 | +1.68% | - | 9.62 |
| 04/19 | 847 | 864 | 818 | 824 | -0.96% | 220,600 | 658億1156万 | +6.87% | - | 10.06 |
| 04/18 | 850 | 866 | 830 | 832 | -2.58% | 246,900 | 664億5050万 | +8.9% | - | 10.16 |
| 04/15 | 870 | 883 | 839 | 854 | +0.47% | 342,400 | 682億761万 | +12.66% | - | 10.43 |
| 04/14 | 860 | 860 | 842 | 850 | +0.12% | 285,600 | 678億8814万 | +13.03% | - | 10.38 |
| 04/13 | 826 | 852 | 809 | 849 | +3.66% | 304,600 | 678億827万 | +14.11% | - | 10.37 |
| 04/12 | 800 | 827 | 795 | 819 | +2.38% | 188,500 | 654億1221万 | +10.98% | - | 10 |
| 04/11 | 806 | 818 | 785 | 800 | -2.56% | 392,500 | 638億9472万 | +9.14% | - | 9.77 |
| 04/08 | 849 | 860 | 819 | 821 | -2.73% | 141,200 | 655億7195万 | +12.47% | - | 10.03 |
| 04/07 | 849 | 849 | 823 | 844 | -1.97% | 178,400 | 674億892万 | +15.78% | - | 10.31 |
| 04/06 | 828 | 870 | 819 | 861 | +0.7% | 343,400 | 687億6669万 | +18.92% | - | 10.51 |
| 04/05 | 846 | 870 | 829 | 855 | +4.52% | 616,400 | 682億8748万 | +19.25% | - | 10.44 |
| 04/04 | 796 | 824 | 796 | 818 | +6.23% | 538,700 | 653億3235万 | +15.37% | - | 9.99 |
| 04/01 | 760 | 796 | 739 | 770 | -0.52% | 387,400 | 614億9866万 | +9.69% | - | 9.4 |
| 03/31 | 785 | 797 | 761 | 774 | -3.25% | 329,900 | 618億1814万 | +11.53% | - | 9.38 |
| 03/30 | 750 | 812 | 748 | 800 | +8.11% | 710,000 | 638億9472万 | +16.45% | - | 9.7 |
| 03/29 | 709 | 740 | 700 | 740 | +5.71% | 387,700 | 591億261万 | +8.82% | - | 8.97 |
| 03/28 | 708 | 728 | 694 | 700 | +0.29% | 480,400 | 559億788万 | +3.4% | - | 8.49 |
| 03/25 | 706 | 708 | 679 | 698 | +0.72% | 207,900 | 557億4814万 | +3.25% | - | 8.46 |
| 03/24 | 675 | 697 | 671 | 693 | +1.32% | 252,100 | 553億4880万 | +2.21% | - | 8.4 |
| 03/23 | 674 | 695 | 674 | 684 | +4.59% | 326,900 | 546億2998万 | +1.18% | - | 8.29 |
| 03/22 | 690 | 692 | 654 | 654 | -3.96% | 209,200 | 522億3393万 | -3.4% | - | 7.93 |
| 03/18 | 675 | 687 | 668 | 681 | -1.3% | 385,000 | 543億9038万 | +0.15% | - | 8.25 |
| 03/17 | 697 | 705 | 676 | 690 | +1.47% | 325,600 | 551億919万 | +1.47% | - | 8.36 |
| 03/16 | 679 | 689 | 668 | 680 | +1.04% | 174,600 | 543億1051万 | +0.15% | - | 8.24 |
| 03/15 | 675 | 678 | 661 | 673 | +0.3% | 65,000 | 537億5143万 | -0.88% | - | 8.16 |
| 03/14 | 658 | 681 | 658 | 671 | +0.9% | 140,900 | 535億9169万 | -1.47% | - | 8.13 |
| 03/11 | 678 | 686 | 653 | 665 | -4.73% | 286,700 | 531億1248万 | -2.49% | - | 8.06 |
| 03/10 | 681 | 703 | 680 | 698 | +4.02% | 242,800 | 557億4814万 | +2.05% | - | 8.46 |
| 03/09 | 710 | 710 | 668 | 671 | -3.17% | 209,500 | 535億9169万 | -2.04% | - | 8.13 |
| 03/08 | 675 | 721 | 668 | 693 | +1.46% | 196,200 | 553億4880万 | +1.02% | - | 8.4 |
| 03/07 | 710 | 715 | 663 | 683 | -7.33% | 236,900 | 545億5011万 | -0.29% | - | 8.28 |
| 03/04 | 763 | 769 | 708 | 737 | -6.35% | 399,900 | 588億6301万 | +7.43% | - | 8.93 |
| 03/03 | 737 | 791 | 729 | 787 | +10.38% | 891,600 | 628億5643万 | +14.89% | - | 9.54 |
| 03/02 | 682 | 718 | 673 | 713 | +2.3% | 317,800 | 569億4616万 | +4.39% | - | 8.64 |
| 03/01 | 649 | 700 | 644 | 697 | +6.25% | 403,100 | 556億6827万 | +2.2% | - | 8.45 |
| 02/28 | 635 | 662 | 626 | 656 | +3.8% | 218,700 | 523億9367万 | -3.95% | - | 7.95 |
| 02/25 | 609 | 640 | 603 | 632 | +8.78% | 447,300 | 504億7682万 | -8.01% | - | 7.66 |
| 02/24 | 593 | 605 | 576 | 581 | -3.65% | 340,900 | 464億354万 | -15.55% | - | 7.04 |
| 02/22 | 603 | 628 | 593 | 603 | -1.79% | 417,800 | 481億6064万 | -12.74% | - | 7.31 |
| 02/21 | 642 | 646 | 607 | 614 | -7.11% | 453,700 | 490億3919万 | -11.27% | - | 7.44 |
| 02/18 | 668 | 672 | 645 | 661 | -4.06% | 510,900 | 527億8309万 | -5.03% | - | 8.01 |
| 02/17 | 737 | 739 | 685 | 689 | -6.26% | 330,100 | 550億1899万 | -1.15% | - | 8.35 |
| 02/16 | 680 | 743 | 680 | 735 | +11.36% | 889,400 | 586億9224万 | +4.85% | - | 8.91 |
| 02/15 | 699 | 699 | 656 | 660 | -5.71% | 291,900 | 527億324万 | -5.98% | - | 8 |
| 02/14 | 691 | 723 | 686 | 700 | -2.64% | 287,100 | 558億9738万 | -1.27% | - | 8.48 |
| 02/10 | 703 | 722 | 690 | 719 | +3.75% | 223,800 | 574億1459万 | +0.84% | - | 8.71 |
| 02/09 | 670 | 696 | 661 | 693 | +5.64% | 176,300 | 553億3840万 | -3.35% | - | 8.4 |
| 02/08 | 689 | 703 | 655 | 656 | -5.75% | 358,100 | 523億8383万 | -9.52% | - | 7.95 |
| 02/07 | 696 | 710 | 692 | 696 | -1.14% | 103,000 | 555億7796万 | -5.82% | - | 8.43 |
| 02/04 | 691 | 705 | 674 | 704 | 0% | 174,000 | 562億1679万 | -6.63% | - | 8.53 |
| 02/03 | 720 | 722 | 698 | 704 | -3.3% | 215,200 | 562億1679万 | -8.45% | - | 8.53 |
| 02/02 | 730 | 737 | 716 | 728 | +0.97% | 244,400 | 581億3327万 | -6.55% | - | 8.82 |
| 02/01 | 706 | 734 | 699 | 721 | +5.1% | 509,600 | 575億7430万 | -8.62% | - | 8.74 |
| 01/31 | 679 | 704 | 659 | 686 | +0.88% | 360,500 | 547億7943万 | -14.57% | - | 8.31 |
| 01/28 | 685 | 695 | 641 | 680 | -2.86% | 1,019,900 | 543億31万 | - | - | 8.24 |
| 01/27 | 710 | 732 | 688 | 700 | -1.82% | 612,600 | 558億9738万 | - | - | 8.48 |
| 01/26 | 799 | 808 | 705 | 713 | -2.06% | 1,758,900 | 569億3547万 | - | - | 8.64 |
| 01/25 | 739 | 747 | 690 | 728 | +4.15% | 896,200 | 581億3327万 | - | - | 8.82 |
| 01/24 | 715 | 722 | 667 | 699 | -3.19% | 870,800 | 558億1752万 | - | - | 8.47 |
| 01/21 | 775 | 851 | 708 | 722 | -5% | 8,971,500 | 572億6037万 | - | - | 8.69 |
| 01/20 | 724 | 760 | 724 | 760 | +15.15% | 613,400 | 602億7408万 | - | - | 9.15 |
| 01/19 | 708 | 732 | 656 | 660 | +1.85% | 1,659,000 | 523億4328万 | - | - | 7.94 |
| 01/18 | 640 | 670 | 622 | 648 | +2.21% | 430,100 | 513億9158万 | - | - | 7.8 |
| 01/17 | 686 | 700 | 632 | 634 | -9.43% | 376,900 | 502億8127万 | - | - | 7.63 |
| 01/14 | 695 | 716 | 670 | 700 | +0.29% | 351,200 | 555億1560万 | - | - | 8.43 |
| 01/13 | 767 | 773 | 696 | 698 | -9.35% | 754,900 | 553億5698万 | - | - | 8.4 |
| 01/12 | 790 | 802 | 768 | 770 | -0.65% | 249,700 | 610億6716万 | - | - | 9.27 |
| 01/11 | 822 | 824 | 764 | 775 | -6.85% | 367,700 | 614億6370万 | - | - | 9.33 |
| 01/07 | 850 | 874 | 790 | 832 | +2.84% | 694,500 | 659億8425万 | - | - | 10.01 |
| 01/06 | 777 | 830 | 756 | 809 | +1% | 763,000 | 641億6017万 | - | - | 9.74 |
| 01/05 | 880 | 894 | 801 | 801 | -11.1% | 1,070,400 | 635億2570万 | - | - | 9.64 |
| 01/04 | 957 | 961 | 900 | 901 | -10.53% | 909,600 | 714億5650万 | - | - | 10.84 |
| 2021 |
| 12/30 | 1,071 | 1,071 | 990 | 1,007 | -6.67% | 662,200 | 798億6315万 | - | - | 12.12 |
| 12/29 | 1,075 | 1,080 | 1,005 | 1,079 | +1.51% | 1,197,000 | 855億7333万 | - | - | 12.99 |
| 12/28 | 1,010 | 1,065 | 976 | 1,063 | +10.5% | 2,119,600 | 843億440万 | - | - | 12.79 |
| 12/27 | 950 | 1,009 | 930 | 962 | -0.41% | 1,413,900 | 762億9429万 | - | - | 11.58 |
| 12/24 | 1,120 | 1,125 | 906 | 966 | -10.14% | 6,030,000 | 766億1152万 | - | - | 11.63 |
| 12/23 | 1,030 | 1,150 | 1,012 | 1,075 | 0% | 10,502,400 | 852億5610万 | - | - | 12.94 |
