PBR
2021/12/14～2022/05/16
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 |
| 05/16 | 805 | 815 | 787 | 815 | +1.24% | 21,500 | 144億3365万 | +4.22% | 6.09 | 0.46 |
| 05/13 | 784 | 806 | 763 | 805 | +5.5% | 18,500 | 142億5655万 | +3.07% | 6.01 | 0.45 |
| 05/12 | 793 | 793 | 755 | 763 | -5.22% | 22,400 | 135億1273万 | -2.18% | 5.7 | 0.43 |
| 05/11 | 794 | 810 | 787 | 805 | +1.39% | 14,300 | 142億5655万 | +3.21% | 6.01 | 0.45 |
| 05/10 | 800 | 810 | 783 | 794 | -0.75% | 19,100 | 140億6174万 | +2.06% | 5.93 | 0.45 |
| 05/09 | 786 | 815 | 786 | 800 | -1.96% | 23,600 | 141億6800万 | +2.96% | 5.98 | 0.45 |
| 05/06 | 780 | 816 | 780 | 816 | +4.62% | 23,800 | 144億5136万 | +5.15% | 6.1 | 0.46 |
| 05/02 | 749 | 787 | 749 | 780 | +4.14% | 15,400 | 138億1380万 | +0.78% | 5.83 | 0.44 |
| 04/28 | 759 | 765 | 748 | 749 | -1.96% | 16,500 | 132億6479万 | -3.1% | 5.59 | 0.42 |
| 04/27 | 743 | 765 | 741 | 764 | +1.19% | 46,600 | 135億3044万 | -1.16% | 5.71 | 0.43 |
| 04/26 | 767 | 769 | 750 | 755 | -1.18% | 8,000 | 133億7105万 | -2.33% | 5.64 | 0.43 |
| 04/25 | 786 | 788 | 762 | 764 | -2.8% | 11,100 | 135億3044万 | -1.16% | 5.71 | 0.43 |
| 04/22 | 787 | 788 | 784 | 786 | -1.13% | 1,500 | 139億2006万 | +1.81% | 5.87 | 0.44 |
| 04/21 | 780 | 795 | 780 | 795 | +2.19% | 4,500 | 140億7945万 | +3.25% | 5.94 | 0.45 |
| 04/20 | 792 | 792 | 778 | 778 | -2.14% | 12,000 | 137億7838万 | +1.3% | 5.81 | 0.44 |
| 04/19 | 805 | 807 | 791 | 795 | -1.24% | 9,700 | 140億7945万 | +3.79% | 5.94 | 0.45 |
| 04/18 | 805 | 808 | 805 | 805 | 0% | 23,300 | 142億5655万 | +5.37% | 6.01 | 0.45 |
| 04/15 | 791 | 805 | 791 | 805 | +1.77% | 24,800 | 142億5655万 | +5.92% | 6.01 | 0.45 |
| 04/14 | 787 | 792 | 784 | 791 | +0.89% | 8,100 | 140億861万 | +4.63% | 5.91 | 0.45 |
| 04/13 | 762 | 784 | 762 | 784 | +3.29% | 8,700 | 138億8464万 | +4.26% | 5.86 | 0.44 |
| 04/12 | 766 | 768 | 755 | 759 | -0.91% | 7,200 | 134億4189万 | +1.47% | 5.67 | 0.43 |
| 04/11 | 757 | 773 | 757 | 766 | +0.79% | 7,200 | 135億6586万 | +2.54% | 5.72 | 0.43 |
| 04/08 | 760 | 765 | 745 | 760 | 0% | 21,900 | 134億5960万 | +1.88% | 5.68 | 0.43 |
| 04/07 | 764 | 768 | 750 | 760 | -0.26% | 14,500 | 134億5960万 | +2.01% | 5.68 | 0.43 |
| 04/06 | 795 | 795 | 762 | 762 | -4.15% | 37,600 | 134億9502万 | +2.28% | 5.69 | 0.43 |
| 04/05 | 775 | 798 | 775 | 795 | +3.25% | 37,300 | 140億7945万 | +6.85% | 5.94 | 0.45 |
| 04/04 | 771 | 778 | 764 | 770 | +0.13% | 5,400 | 136億3670万 | +3.77% | 5.75 | 0.43 |
| 04/01 | 752 | 776 | 751 | 769 | +2.26% | 11,000 | 136億1899万 | +3.78% | 5.74 | 0.43 |
| 03/31 | 775 | 775 | 752 | 752 | -2.97% | 16,000 | 133億1792万 | +1.62% | 5.62 | 0.42 |
| 03/30 | 759 | 777 | 751 | 775 | +2.11% | 16,300 | 137億2525万 | +4.73% | 5.79 | 0.44 |
| 03/29 | 770 | 770 | 753 | 759 | -1.43% | 13,600 | 134億4189万 | +2.71% | 5.67 | 0.43 |
| 03/28 | 745 | 770 | 738 | 770 | +2.94% | 17,100 | 136億3670万 | +4.05% | 5.75 | 0.43 |
| 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 |
