PBR
2021/09/27～2022/02/21
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 |
| 02/21 | 1,205 | 1,219 | 1,190 | 1,219 | +1.08% | 6,600 | 151億3143万 | +4.64% | 11.69 | 1.49 |
| 02/18 | 1,190 | 1,206 | 1,184 | 1,206 | +0.84% | 5,400 | 149億7006万 | +3.7% | 11.57 | 1.48 |
| 02/17 | 1,201 | 1,203 | 1,188 | 1,196 | 0% | 6,700 | 148億4593万 | +3.01% | 11.47 | 1.46 |
| 02/16 | 1,173 | 1,196 | 1,173 | 1,196 | +2.49% | 6,900 | 148億4593万 | +3.19% | 11.47 | 1.46 |
| 02/15 | 1,192 | 1,197 | 1,164 | 1,167 | -1.35% | 15,800 | 144億8596万 | +0.95% | 11.19 | 1.43 |
| 02/14 | 1,203 | 1,205 | 1,183 | 1,183 | -1.66% | 11,200 | 146億8456万 | +2.51% | 11.35 | 1.45 |
| 02/10 | 1,199 | 1,212 | 1,196 | 1,203 | +0.33% | 4,300 | 149億3282万 | +4.52% | 11.54 | 1.47 |
| 02/09 | 1,196 | 1,223 | 1,194 | 1,199 | +1.52% | 10,700 | 148億8317万 | +4.44% | 11.5 | 1.47 |
| 02/08 | 1,197 | 1,205 | 1,181 | 1,181 | -1.34% | 6,900 | 146億5974万 | +3.05% | 11.33 | 1.44 |
| 02/07 | 1,182 | 1,213 | 1,177 | 1,197 | +1.79% | 14,100 | 148億5835万 | +4.54% | 11.48 | 1.46 |
| 02/04 | 1,162 | 1,186 | 1,162 | 1,176 | +1.29% | 7,400 | 145億9767万 | +2.8% | 11.28 | 1.44 |
| 02/03 | 1,192 | 1,192 | 1,161 | 1,161 | -2.6% | 8,200 | 144億1148万 | +1.84% | 11.14 | 1.42 |
| 02/02 | 1,181 | 1,193 | 1,170 | 1,192 | +1.88% | 8,100 | 147億9628万 | +4.84% | 11.43 | 1.46 |
| 02/01 | 1,161 | 1,180 | 1,161 | 1,170 | +0.34% | 13,300 | 145億2320万 | +3.36% | 11.22 | 1.43 |
| 01/31 | 1,188 | 1,198 | 1,156 | 1,166 | +3.19% | 27,400 | 144億7354万 | +3.37% | 11.18 | 1.43 |
| 01/28 | 1,119 | 1,130 | 1,102 | 1,130 | +2.63% | 13,900 | 140億2668万 | +0.53% | 10.84 | 1.38 |
| 01/27 | 1,158 | 1,158 | 1,101 | 1,101 | -3.17% | 12,000 | 136億6670万 | -1.7% | 10.56 | 1.35 |
| 01/26 | 1,144 | 1,144 | 1,132 | 1,137 | +0.26% | 8,700 | 141億1357万 | +1.61% | 10.91 | 1.39 |
| 01/25 | 1,151 | 1,151 | 1,132 | 1,134 | -1.48% | 5,300 | 140億7633万 | +1.61% | 10.88 | 1.39 |
| 01/24 | 1,139 | 1,155 | 1,137 | 1,151 | +1.41% | 10,500 | 142億8735万 | +3.23% | 11.04 | 1.41 |
| 01/21 | 1,118 | 1,141 | 1,110 | 1,135 | +1.52% | 3,300 | 140億8874万 | +2.07% | 10.89 | 1.39 |
| 01/20 | 1,103 | 1,126 | 1,100 | 1,118 | +1.36% | 8,700 | 138億7772万 | +0.72% | 10.72 | 1.37 |
| 01/19 | 1,142 | 1,145 | 1,102 | 1,103 | -3.42% | 12,500 | 136億9153万 | -0.45% | 10.58 | 1.35 |
| 01/18 | 1,162 | 1,162 | 1,140 | 1,142 | -1.81% | 3,800 | 141億7563万 | +3.16% | 10.95 | 1.4 |
| 01/17 | 1,172 | 1,174 | 1,157 | 1,163 | -0.17% | 5,400 | 144億3630万 | +5.25% | 11.15 | 1.42 |
| 01/14 | 1,152 | 1,169 | 1,145 | 1,165 | +1.13% | 5,400 | 144億6113万 | +5.81% | 11.17 | 1.43 |
| 01/13 | 1,149 | 1,159 | 1,148 | 1,152 | +0.26% | 5,300 | 142億9976万 | +4.82% | 11.05 | 1.41 |
| 01/12 | 1,140 | 1,149 | 1,140 | 1,149 | +1.41% | 5,500 | 142億6252万 | +4.84% | 11.02 | 1.41 |
| 01/11 | 1,123 | 1,133 | 1,113 | 1,133 | +2.16% | 6,800 | 140億6391万 | +3.56% | 10.87 | 1.39 |
| 01/07 | 1,100 | 1,117 | 1,098 | 1,109 | +0.82% | 10,700 | 137億6600万 | +1.56% | 10.64 | 1.36 |
| 01/06 | 1,121 | 1,124 | 1,099 | 1,100 | -2.4% | 12,800 | 136億5429万 | +0.73% | 10.55 | 1.35 |
| 01/05 | 1,157 | 1,157 | 1,123 | 1,127 | -2.59% | 7,900 | 139億8944万 | +3.21% | 10.81 | 1.38 |
| 01/04 | 1,161 | 1,170 | 1,155 | 1,157 | -0.86% | 7,800 | 143億6183万 | +6.15% | 11.1 | 1.42 |
| 2021 |
| 12/30 | 1,180 | 1,180 | 1,129 | 1,167 | +1.3% | 18,800 | 144億8596万 | +7.16% | 11.19 | 1.43 |
| 12/29 | 1,108 | 1,152 | 1,100 | 1,152 | +5.3% | 23,700 | 142億9976万 | +5.88% | 11.05 | 1.41 |
| 12/28 | 1,080 | 1,094 | 1,075 | 1,094 | +1.39% | 29,600 | 135億7981万 | +0.55% | 10.49 | 1.34 |
| 12/27 | 1,071 | 1,079 | 1,066 | 1,079 | +0.47% | 7,900 | 133億9361万 | -1.01% | 10.35 | 1.32 |
| 12/24 | 1,071 | 1,075 | 1,067 | 1,074 | 0% | 4,100 | 133億3155万 | -1.74% | 10.3 | 1.31 |
| 12/23 | 1,076 | 1,080 | 1,067 | 1,074 | +2.68% | 8,100 | 133億3155万 | -2.1% | 10.3 | 1.31 |
| 12/22 | 1,047 | 1,060 | 1,046 | 1,046 | -0.1% | 6,900 | 129億8398万 | -4.91% | 10.03 | 1.28 |
| 12/21 | 1,074 | 1,074 | 1,036 | 1,047 | -1.23% | 16,200 | 129億9640万 | -5.25% | 10.04 | 1.28 |
| 12/20 | 1,078 | 1,081 | 1,060 | 1,060 | -1.85% | 11,700 | 131億5777万 | -4.42% | 10.17 | 1.3 |
| 12/17 | 1,085 | 1,091 | 1,075 | 1,080 | -0.92% | 7,400 | 134億603万 | -2.96% | 10.36 | 1.32 |
| 12/16 | 1,088 | 1,090 | 1,079 | 1,090 | +1.4% | 6,800 | 135億3016万 | -2.33% | 10.45 | 1.33 |
| 12/15 | 1,080 | 1,094 | 1,072 | 1,075 | -0.65% | 16,500 | 133億4396万 | -3.93% | 10.31 | 1.32 |
| 12/14 | 1,089 | 1,089 | 1,068 | 1,082 | -0.18% | 3,000 | 134億3085万 | -3.57% | 10.38 | 1.32 |
| 12/13 | 1,091 | 1,091 | 1,079 | 1,084 | +0.28% | 5,200 | 134億5568万 | -3.73% | 10.4 | 1.33 |
| 12/10 | 1,088 | 1,089 | 1,074 | 1,081 | -0.09% | 9,100 | 134億1844万 | -4.34% | 10.37 | 1.32 |
| 12/09 | 1,080 | 1,086 | 1,072 | 1,082 | +0.93% | 3,600 | 134億3085万 | -4.59% | 10.38 | 1.32 |
| 12/08 | 1,109 | 1,109 | 1,068 | 1,072 | -2.72% | 25,200 | 133億672万 | -5.8% | 10.28 | 1.31 |
| 12/07 | 1,081 | 1,102 | 1,081 | 1,102 | +1.94% | 5,900 | 136億7911万 | -3.67% | 10.57 | 1.35 |
| 12/06 | 1,091 | 1,097 | 1,081 | 1,081 | -1.64% | 5,500 | 134億1844万 | -5.75% | 10.37 | 1.32 |
| 12/03 | 1,080 | 1,110 | 1,080 | 1,099 | +0.83% | 9,600 | 136億4187万 | -4.35% | 10.54 | 1.34 |
| 12/02 | 1,108 | 1,108 | 1,090 | 1,090 | -1.8% | 6,000 | 135億3016万 | -5.55% | 10.45 | 1.33 |
| 12/01 | 1,122 | 1,122 | 1,081 | 1,110 | +1.46% | 10,200 | 137億7842万 | -4.23% | 10.65 | 1.36 |
| 11/30 | 1,142 | 1,142 | 1,087 | 1,094 | +1.02% | 12,100 | 135億7981万 | -5.93% | 10.49 | 1.34 |
| 11/29 | 1,082 | 1,127 | 1,082 | 1,083 | -4.16% | 20,300 | 134億4327万 | -7.28% | 10.39 | 1.32 |
| 11/26 | 1,142 | 1,142 | 1,118 | 1,130 | -1.4% | 6,500 | 140億2668万 | -3.75% | 10.84 | 1.38 |
| 11/25 | 1,143 | 1,150 | 1,136 | 1,146 | +0.35% | 3,700 | 142億2528万 | -2.8% | 10.99 | 1.4 |
| 11/24 | 1,154 | 1,155 | 1,142 | 1,142 | -0.7% | 2,300 | 141億7563万 | -3.38% | 10.95 | 1.4 |
| 11/22 | 1,138 | 1,152 | 1,125 | 1,150 | 0% | 5,300 | 142億7494万 | -3.04% | 11.03 | 1.41 |
| 11/19 | 1,159 | 1,160 | 1,144 | 1,150 | -1.37% | 4,400 | 142億7494万 | -3.2% | 11.03 | 1.41 |
| 11/18 | 1,160 | 1,166 | 1,152 | 1,166 | +0.87% | 8,100 | 144億7354万 | -1.85% | 11.18 | 1.43 |
| 11/17 | 1,156 | 1,164 | 1,155 | 1,156 | -0.52% | 2,800 | 143億4941万 | -2.61% | 11.09 | 1.41 |
| 11/16 | 1,177 | 1,177 | 1,154 | 1,162 | -0.09% | 8,300 | 144億2389万 | -2.11% | 11.15 | 1.42 |
| 11/15 | 1,160 | 1,163 | 1,160 | 1,163 | +0.87% | 3,900 | 144億3630万 | -2.02% | 11.15 | 1.42 |
| 11/12 | 1,160 | 1,160 | 1,139 | 1,153 | +0.35% | 5,700 | 143億1217万 | -2.78% | 11.06 | 1.41 |
| 11/11 | 1,157 | 1,170 | 1,141 | 1,149 | -1.54% | 5,700 | 142億6252万 | -3.12% | 11.02 | 1.41 |
| 11/10 | 1,155 | 1,167 | 1,139 | 1,167 | +1.04% | 7,500 | 144億8596万 | -1.6% | 11.19 | 1.43 |
| 11/09 | 1,175 | 1,175 | 1,147 | 1,155 | -1.79% | 16,100 | 143億3700万 | -2.61% | 11.08 | 1.41 |
| 11/08 | 1,185 | 1,205 | 1,172 | 1,176 | -0.76% | 8,500 | 145億9767万 | -0.76% | 11.28 | 1.44 |
| 11/05 | 1,183 | 1,189 | 1,181 | 1,185 | -0.17% | 4,500 | 147億939万 | +0.08% | 11.37 | 1.45 |
| 11/04 | 1,188 | 1,201 | 1,179 | 1,187 | -0.17% | 7,900 | 147億3422万 | +0.34% | 11.38 | 1.45 |
| 11/02 | 1,208 | 1,226 | 1,155 | 1,189 | -1.57% | 16,700 | 147億5904万 | +0.85% | 11.4 | 1.45 |
| 11/01 | 1,259 | 1,259 | 1,201 | 1,208 | +2.29% | 15,100 | 149億9489万 | +2.63% | 11.59 | 1.48 |
| 10/29 | 1,164 | 1,181 | 1,148 | 1,181 | +4.88% | 14,700 | 146億5974万 | +0.68% | 11.33 | 1.44 |
| 10/28 | 1,248 | 1,248 | 1,126 | 1,126 | -9.49% | 48,800 | 139億7702万 | -3.84% | 10.8 | 1.38 |
| 10/27 | 1,226 | 1,247 | 1,216 | 1,244 | +2.81% | 12,200 | 154億4176万 | +6.32% | 11.93 | 1.52 |
| 10/26 | 1,209 | 1,221 | 1,205 | 1,210 | +0.58% | 5,000 | 150億1972万 | +3.86% | 11.61 | 1.48 |
| 10/25 | 1,218 | 1,222 | 1,200 | 1,203 | -1.15% | 7,700 | 149億3282万 | +3.62% | 11.54 | 1.47 |
| 10/22 | 1,241 | 1,241 | 1,212 | 1,217 | -1.93% | 6,400 | 151億661万 | +5.09% | 11.67 | 1.49 |
| 10/21 | 1,250 | 1,269 | 1,240 | 1,241 | -0.64% | 18,100 | 154億452万 | +7.54% | 11.9 | 1.52 |
| 10/20 | 1,228 | 1,250 | 1,228 | 1,249 | +1.3% | 9,900 | 155億382万 | +8.7% | 11.98 | 1.53 |
| 10/19 | 1,234 | 1,234 | 1,222 | 1,233 | -0.16% | 14,100 | 153億521万 | +7.78% | 11.83 | 1.51 |
| 10/18 | 1,200 | 1,235 | 1,193 | 1,235 | +4.22% | 32,200 | 153億3004万 | +8.43% | 11.85 | 1.51 |
| 10/15 | 1,159 | 1,185 | 1,157 | 1,185 | +2.6% | 13,000 | 147億939万 | +4.59% | 11.37 | 1.45 |
| 10/14 | 1,160 | 1,162 | 1,148 | 1,155 | +0.17% | 8,900 | 143億3700万 | +2.21% | 11.08 | 1.41 |
| 10/13 | 1,144 | 1,153 | 1,140 | 1,153 | +0.44% | 4,800 | 143億1217万 | +2.22% | 11.06 | 1.41 |
| 10/12 | 1,145 | 1,150 | 1,144 | 1,148 | -0.61% | 2,800 | 142億5011万 | +1.95% | 11.01 | 1.4 |
| 10/11 | 1,147 | 1,155 | 1,136 | 1,155 | +1.32% | 8,300 | 143億3700万 | +2.76% | 11.08 | 1.41 |
| 10/08 | 1,156 | 1,156 | 1,134 | 1,140 | -1.81% | 10,300 | 141億5081万 | +1.69% | 10.93 | 1.39 |
| 10/07 | 1,155 | 1,169 | 1,150 | 1,161 | +0.52% | 20,800 | 144億1148万 | +3.66% | 11.14 | 1.42 |
| 10/06 | 1,145 | 1,158 | 1,137 | 1,155 | +0.43% | 13,100 | 143億3700万 | +3.4% | 11.08 | 1.41 |
| 10/05 | 1,127 | 1,150 | 1,104 | 1,150 | +0.88% | 20,900 | 142億7494万 | +3.14% | 11.03 | 1.41 |
| 10/04 | 1,167 | 1,167 | 1,128 | 1,140 | -0.87% | 13,000 | 141億5081万 | +2.43% | 10.93 | 1.39 |
| 10/01 | 1,148 | 1,156 | 1,143 | 1,150 | -0.52% | 20,400 | 142億7494万 | +3.51% | 11.03 | 1.41 |
| 09/30 | 1,185 | 1,185 | 1,135 | 1,156 | +5.47% | 61,800 | 143億4941万 | +4.33% | 11.09 | 1.41 |
| 09/29 | 1,097 | 1,105 | 1,086 | 1,096 | -2.4% | 11,800 | 136億463万 | -0.9% | 10.51 | 1.34 |
| 09/28 | 1,125 | 1,125 | 1,113 | 1,123 | +0.27% | 13,200 | 139億3979万 | +1.63% | 10.77 | 1.37 |
| 09/27 | 1,127 | 1,127 | 1,114 | 1,120 | -0.44% | 8,200 | 139億255万 | +1.45% | 10.74 | 1.37 |
