PBR
2021/10/27～2022/03/25
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 |
| 03/25 | 762 | 762 | 748 | 748 | -1.84% | 10,300 | 132億4708万 | +1.08% | 5.59 | 0.42 |
| 03/24 | 746 | 762 | 745 | 762 | +0.13% | 12,300 | 134億9502万 | +2.7% | 5.69 | 0.43 |
| 03/23 | 746 | 766 | 746 | 761 | +1.74% | 11,300 | 134億7731万 | +2.56% | 5.68 | 0.43 |
| 03/22 | 748 | 749 | 738 | 748 | -0.13% | 12,700 | 132億4708万 | +0.67% | 5.59 | 0.42 |
| 03/18 | 737 | 749 | 730 | 749 | +2.18% | 16,900 | 132億6479万 | +0.4% | 5.59 | 0.42 |
| 03/17 | 739 | 750 | 729 | 733 | +0.14% | 13,400 | 129億8143万 | -2.14% | 5.48 | 0.41 |
| 03/16 | 749 | 749 | 726 | 732 | -2.27% | 18,300 | 129億6372万 | -2.66% | 5.47 | 0.41 |
| 03/15 | 734 | 749 | 734 | 749 | +2.04% | 17,700 | 132億6479万 | -0.79% | 5.59 | 0.42 |
| 03/14 | 710 | 734 | 710 | 734 | +3.97% | 15,600 | 129億9914万 | -3.04% | 5.48 | 0.41 |
| 03/11 | 697 | 708 | 695 | 706 | -0.84% | 11,500 | 125億326万 | -7.11% | 5.27 | 0.4 |
| 03/10 | 711 | 714 | 703 | 712 | +2.74% | 16,000 | 126億952万 | -6.68% | 5.32 | 0.4 |
| 03/09 | 681 | 707 | 681 | 693 | +1.91% | 27,000 | 122億7303万 | -9.53% | 5.18 | 0.39 |
| 03/08 | 713 | 726 | 677 | 680 | -6.21% | 49,600 | 120億4280万 | -11.69% | 5.08 | 0.38 |
| 03/07 | 736 | 736 | 711 | 725 | -1.49% | 29,700 | 128億3975万 | -6.21% | 5.42 | 0.41 |
| 03/04 | 756 | 758 | 736 | 736 | -2.65% | 21,700 | 130億3456万 | -5.03% | 5.5 | 0.42 |
| 03/03 | 750 | 758 | 749 | 756 | +1.75% | 11,800 | 133億8876万 | -2.7% | 5.65 | 0.43 |
| 03/02 | 737 | 746 | 730 | 743 | +0.41% | 17,200 | 131億5853万 | -4.5% | 5.55 | 0.42 |
| 03/01 | 743 | 760 | 738 | 740 | -0.94% | 23,800 | 131億540万 | -5.25% | 5.53 | 0.42 |
| 02/28 | 739 | 759 | 738 | 747 | +1.63% | 23,100 | 132億2937万 | -4.72% | 5.58 | 0.42 |
| 02/25 | 745 | 748 | 733 | 735 | -1.34% | 13,400 | 130億1685万 | -6.61% | 5.49 | 0.42 |
| 02/24 | 758 | 758 | 731 | 745 | -1.72% | 21,300 | 131億9395万 | -5.7% | 5.57 | 0.42 |
| 02/22 | 760 | 761 | 750 | 758 | -0.26% | 16,300 | 134億2418万 | -4.41% | 5.66 | 0.43 |
| 02/21 | 777 | 777 | 760 | 760 | -2.19% | 15,800 | 134億5960万 | -4.52% | 5.68 | 0.43 |
| 02/18 | 779 | 780 | 773 | 777 | -0.26% | 12,200 | 137億6067万 | -2.63% | 5.8 | 0.44 |
| 02/17 | 780 | 781 | 771 | 779 | -0.13% | 14,900 | 137億9609万 | -2.75% | 5.82 | 0.44 |
| 02/16 | 791 | 791 | 780 | 780 | +0.52% | 11,600 | 138億1380万 | -2.99% | 5.83 | 0.44 |
| 02/15 | 787 | 798 | 775 | 776 | -1.27% | 22,700 | 137億4296万 | -3.6% | 5.8 | 0.44 |
| 02/14 | 810 | 810 | 774 | 786 | -4.73% | 33,200 | 139億2006万 | -2.6% | 5.87 | 0.44 |
| 02/10 | 827 | 830 | 810 | 825 | 0% | 24,300 | 146億1075万 | +1.98% | 6.16 | 0.47 |
| 02/09 | 801 | 825 | 801 | 825 | +2.87% | 14,400 | 146億1075万 | +1.85% | 6.16 | 0.47 |
| 02/08 | 803 | 807 | 797 | 802 | -0.12% | 10,800 | 142億342万 | -0.99% | 5.99 | 0.45 |
| 02/07 | 804 | 806 | 798 | 803 | 0% | 10,100 | 142億2113万 | -1.11% | 6 | 0.45 |
| 02/04 | 799 | 806 | 791 | 803 | +0.5% | 16,100 | 142億2113万 | -1.35% | 6 | 0.45 |
| 02/03 | 797 | 801 | 788 | 799 | +0.38% | 17,800 | 141億5029万 | -1.96% | 5.97 | 0.45 |
| 02/02 | 781 | 800 | 781 | 796 | +2.58% | 26,600 | 140億9716万 | -2.45% | 5.95 | 0.45 |
| 02/01 | 792 | 800 | 776 | 776 | -2.02% | 12,300 | 137億4296万 | -5.02% | 5.8 | 0.44 |
| 01/31 | 780 | 792 | 773 | 792 | +2.59% | 11,400 | 140億2632万 | -3.3% | 5.92 | 0.45 |
| 01/28 | 757 | 774 | 757 | 772 | +1.58% | 20,200 | 136億7212万 | -5.85% | 5.77 | 0.44 |
| 01/27 | 784 | 786 | 743 | 760 | -3.06% | 37,100 | 134億5960万 | -7.54% | 5.68 | 0.43 |
| 01/26 | 798 | 800 | 784 | 784 | -1.75% | 15,800 | 138億8464万 | -4.85% | 5.86 | 0.44 |
| 01/25 | 805 | 805 | 787 | 798 | -0.99% | 26,400 | 141億3258万 | -3.51% | 5.96 | 0.45 |
| 01/24 | 800 | 814 | 797 | 806 | -0.98% | 15,500 | 142億7426万 | -2.89% | 6.02 | 0.46 |
| 01/21 | 806 | 814 | 789 | 814 | 0% | 30,000 | 144億1594万 | -2.16% | 6.08 | 0.46 |
| 01/20 | 813 | 818 | 807 | 814 | +0.25% | 22,700 | 144億1594万 | -2.4% | 6.08 | 0.46 |
| 01/19 | 834 | 840 | 808 | 812 | -1.93% | 50,000 | 143億8052万 | -2.75% | 6.07 | 0.46 |
| 01/18 | 824 | 830 | 813 | 828 | +0.12% | 35,300 | 146億6388万 | -0.96% | 6.19 | 0.47 |
| 01/17 | 828 | 834 | 825 | 827 | -0.12% | 11,900 | 146億4617万 | -1.31% | 6.18 | 0.47 |
| 01/14 | 831 | 835 | 818 | 828 | -0.36% | 24,900 | 146億6388万 | -1.31% | 6.19 | 0.47 |
| 01/13 | 846 | 848 | 831 | 831 | -2.35% | 17,800 | 147億1701万 | -1.07% | 6.21 | 0.47 |
| 01/12 | 829 | 851 | 829 | 851 | +3.53% | 22,800 | 150億7121万 | +1.31% | 6.36 | 0.48 |
| 01/11 | 828 | 828 | 813 | 822 | +0.12% | 21,400 | 145億5762万 | -2.03% | 6.14 | 0.46 |
| 01/07 | 830 | 833 | 821 | 821 | -1.2% | 13,700 | 145億3991万 | -2.03% | 6.13 | 0.46 |
| 01/06 | 845 | 850 | 831 | 831 | -2% | 27,900 | 147億1701万 | -0.72% | 6.21 | 0.47 |
| 01/05 | 844 | 848 | 835 | 848 | +0.47% | 19,700 | 150億1808万 | +1.31% | 6.33 | 0.48 |
| 01/04 | 848 | 849 | 834 | 844 | +0.96% | 20,300 | 149億4724万 | +0.96% | 6.3 | 0.48 |
| 2021 |
| 12/30 | 847 | 847 | 825 | 836 | -1.53% | 13,800 | 148億556万 | -0.12% | 5.09 | 0.53 |
| 12/29 | 825 | 849 | 825 | 849 | +1.68% | 58,600 | 150億3579万 | +1.19% | 5.17 | 0.54 |
| 12/28 | 825 | 838 | 822 | 835 | +2.08% | 83,100 | 147億8785万 | -0.6% | 5.08 | 0.53 |
| 12/27 | 824 | 837 | 818 | 818 | -0.49% | 65,700 | 144億8678万 | -2.85% | 4.98 | 0.52 |
| 12/24 | 821 | 827 | 815 | 822 | +0.24% | 96,700 | 145億5762万 | -2.84% | 5 | 0.52 |
| 12/23 | 828 | 828 | 818 | 820 | +0.24% | 38,700 | 145億2220万 | -3.42% | 4.99 | 0.52 |
| 12/22 | 827 | 828 | 817 | 818 | -0.97% | 27,100 | 144億8678万 | -3.99% | 4.98 | 0.52 |
| 12/21 | 833 | 837 | 820 | 826 | +0.85% | 27,900 | 146億2846万 | -3.39% | 5.03 | 0.52 |
| 12/20 | 860 | 860 | 819 | 819 | -4.55% | 28,700 | 145億449万 | -4.55% | 4.98 | 0.52 |
| 12/17 | 871 | 871 | 853 | 858 | -1.72% | 33,600 | 151億9518万 | -0.35% | 5.22 | 0.54 |
| 12/16 | 870 | 877 | 862 | 873 | +1.28% | 27,200 | 154億6083万 | +1.28% | 5.31 | 0.55 |
| 12/15 | 850 | 868 | 850 | 862 | +1.41% | 21,600 | 152億6602万 | 0% | 5.25 | 0.54 |
| 12/14 | 848 | 852 | 836 | 850 | +0.35% | 22,700 | 150億5350万 | -1.51% | 5.17 | 0.54 |
| 12/13 | 844 | 853 | 844 | 847 | +0.95% | 15,000 | 150億37万 | -2.08% | 5.15 | 0.53 |
| 12/10 | 864 | 873 | 835 | 839 | -3.01% | 104,300 | 148億5869万 | -3.34% | 5.11 | 0.53 |
| 12/09 | 858 | 868 | 856 | 865 | +0.58% | 21,000 | 153億1915万 | -0.69% | 5.26 | 0.55 |
| 12/08 | 857 | 860 | 852 | 860 | +1.06% | 27,000 | 152億3060万 | -1.6% | 5.23 | 0.54 |
| 12/07 | 839 | 854 | 831 | 851 | +1.79% | 53,600 | 150億7121万 | -3.19% | 5.18 | 0.54 |
| 12/06 | 816 | 840 | 816 | 836 | +2.83% | 31,700 | 148億556万 | -5.32% | 5.09 | 0.53 |
| 12/03 | 805 | 818 | 803 | 813 | +1.5% | 156,900 | 143億9823万 | -8.55% | 4.95 | 0.51 |
| 12/02 | 807 | 819 | 801 | 801 | -0.74% | 37,800 | 141億8571万 | -10.6% | 4.87 | 0.5 |
| 12/01 | 816 | 818 | 799 | 807 | -1.34% | 53,600 | 142億9197万 | -10.63% | 4.91 | 0.51 |
| 11/30 | 846 | 852 | 815 | 818 | -2.73% | 52,400 | 144億8678万 | -9.91% | 4.98 | 0.52 |
| 11/29 | 859 | 859 | 841 | 841 | -2.1% | 34,700 | 148億9411万 | -7.99% | 5.12 | 0.53 |
| 11/26 | 885 | 885 | 852 | 859 | -2.39% | 71,400 | 152億1289万 | -6.53% | 5.23 | 0.54 |
| 11/25 | 886 | 886 | 880 | 880 | -0.11% | 6,500 | 155億8480万 | -4.66% | 5.36 | 0.55 |
| 11/24 | 897 | 898 | 880 | 881 | -1.78% | 26,800 | 156億251万 | -5.06% | 5.36 | 0.56 |
| 11/22 | 898 | 899 | 891 | 897 | -0.22% | 24,700 | 158億8587万 | -3.86% | 5.46 | 0.57 |
| 11/19 | 900 | 901 | 893 | 899 | -0.22% | 27,000 | 159億2129万 | -3.95% | 5.47 | 0.57 |
| 11/18 | 900 | 906 | 896 | 901 | +0.45% | 21,100 | 159億5671万 | -4.05% | 5.48 | 0.57 |
| 11/17 | 898 | 901 | 893 | 897 | -0.11% | 7,400 | 158億8587万 | -4.78% | 5.46 | 0.57 |
| 11/16 | 889 | 900 | 889 | 898 | +1.01% | 15,600 | 159億358万 | -4.97% | 5.46 | 0.57 |
| 11/15 | 900 | 908 | 887 | 889 | -1.11% | 31,200 | 157億4419万 | -6.32% | 5.41 | 0.56 |
| 11/12 | 888 | 899 | 888 | 899 | +2.04% | 23,600 | 159億2129万 | -5.67% | 5.47 | 0.57 |
| 11/11 | 880 | 895 | 880 | 881 | -0.68% | 24,800 | 156億251万 | -7.85% | 5.36 | 0.56 |
| 11/10 | 895 | 897 | 880 | 887 | +0.68% | 21,300 | 157億877万 | -7.6% | 5.4 | 0.56 |
| 11/09 | 900 | 901 | 880 | 881 | -2.65% | 53,100 | 156億251万 | -8.61% | 5.36 | 0.56 |
| 11/08 | 910 | 915 | 896 | 905 | -0.44% | 43,200 | 160億2755万 | -6.6% | 5.51 | 0.57 |
| 11/05 | 929 | 929 | 902 | 909 | -2.15% | 61,900 | 160億9839万 | -6.67% | 5.53 | 0.57 |
| 11/04 | 950 | 954 | 925 | 929 | -1.48% | 46,900 | 164億5259万 | -5.11% | 5.65 | 0.59 |
| 11/02 | 968 | 970 | 943 | 943 | -2.48% | 24,700 | 167億53万 | -4.07% | 5.74 | 0.59 |
| 11/01 | 955 | 972 | 938 | 967 | +1.9% | 60,500 | 171億2557万 | -2.03% | 5.88 | 0.61 |
| 10/29 | 975 | 975 | 942 | 949 | -5.57% | 112,200 | 168億679万 | -4.14% | 5.77 | 0.6 |
| 10/28 | 989 | 1,008 | 982 | 1,005 | +3.18% | 112,800 | 177億9855万 | +1.01% | 6.12 | 0.63 |
| 10/27 | 973 | 976 | 952 | 974 | +0.72% | 24,400 | 172億4954万 | -2.21% | 5.93 | 0.61 |
