PBR
2021/11/18～2022/04/15
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 |
| 04/15 | 1,114 | 1,120 | 1,110 | 1,113 | -0.98% | 323,000 | 2606億5847万 | -5.6% | 5.28 | 0.3 |
| 04/14 | 1,122 | 1,127 | 1,117 | 1,124 | +0.09% | 285,900 | 2632億3461万 | -4.83% | 5.34 | 0.3 |
| 04/13 | 1,120 | 1,124 | 1,108 | 1,123 | -0.18% | 495,500 | 2630億42万 | -4.99% | 5.33 | 0.3 |
| 04/12 | 1,119 | 1,133 | 1,119 | 1,125 | +0.63% | 278,600 | 2634億6881万 | -4.9% | 5.34 | 0.3 |
| 04/11 | 1,115 | 1,126 | 1,111 | 1,118 | -0.97% | 520,500 | 2618億2945万 | -5.65% | 5.31 | 0.3 |
| 04/08 | 1,148 | 1,154 | 1,123 | 1,129 | -1.48% | 480,000 | 2644億559万 | -5.05% | 5.36 | 0.3 |
| 04/07 | 1,150 | 1,154 | 1,142 | 1,146 | -2.39% | 548,700 | 2683億8689万 | -3.86% | 5.44 | 0.3 |
| 04/06 | 1,188 | 1,202 | 1,174 | 1,174 | -1.68% | 466,300 | 2749億4434万 | -1.76% | 5.57 | 0.31 |
| 04/05 | 1,198 | 1,199 | 1,177 | 1,194 | +0.34% | 544,200 | 2796億2823万 | -0.25% | 5.67 | 0.32 |
| 04/04 | 1,178 | 1,203 | 1,173 | 1,190 | +1.54% | 507,700 | 2786億9145万 | -0.75% | 5.65 | 0.32 |
| 04/01 | 1,154 | 1,173 | 1,148 | 1,172 | -0.09% | 307,000 | 2744億7595万 | -2.41% | 5.56 | 0.31 |
| 03/31 | 1,176 | 1,197 | 1,172 | 1,173 | -1.18% | 599,800 | 2747億1014万 | -2.57% | 10.49 | 0.33 |
| 03/30 | 1,190 | 1,193 | 1,174 | 1,187 | -2.22% | 502,700 | 2779億8887万 | -1.58% | 10.61 | 0.33 |
| 03/29 | 1,216 | 1,216 | 1,203 | 1,214 | -0.49% | 518,800 | 2843億1212万 | +0.41% | 10.85 | 0.34 |
| 03/28 | 1,225 | 1,232 | 1,211 | 1,220 | -0.08% | 376,300 | 2857億1729万 | +0.74% | 10.91 | 0.34 |
| 03/25 | 1,241 | 1,244 | 1,218 | 1,221 | -1.61% | 362,500 | 2859億5148万 | +0.58% | 10.92 | 0.34 |
| 03/24 | 1,248 | 1,250 | 1,225 | 1,241 | -1.04% | 349,300 | 2906億3537万 | +1.97% | 11.09 | 0.35 |
| 03/23 | 1,249 | 1,262 | 1,241 | 1,254 | +1.87% | 314,900 | 2936億7990万 | +2.87% | 11.21 | 0.35 |
| 03/22 | 1,228 | 1,248 | 1,224 | 1,231 | +0.98% | 454,200 | 2882億9342万 | +0.9% | 11 | 0.34 |
| 03/18 | 1,200 | 1,221 | 1,190 | 1,219 | 0% | 995,200 | 2854億8309万 | -0.25% | 10.9 | 0.34 |
| 03/17 | 1,228 | 1,233 | 1,210 | 1,219 | +2.09% | 599,100 | 2854億8309万 | -0.41% | 10.9 | 0.34 |
| 03/16 | 1,182 | 1,201 | 1,180 | 1,194 | +1.79% | 479,600 | 2796億2823万 | -2.69% | 10.67 | 0.33 |
| 03/15 | 1,157 | 1,179 | 1,153 | 1,173 | +0.51% | 329,000 | 2747億1014万 | -4.63% | 10.49 | 0.33 |
| 03/14 | 1,157 | 1,179 | 1,151 | 1,167 | +1.21% | 272,400 | 2733億498万 | -5.35% | 10.43 | 0.33 |
| 03/11 | 1,155 | 1,157 | 1,139 | 1,153 | -1.2% | 371,900 | 2700億2625万 | -6.49% | 10.31 | 0.32 |
| 03/10 | 1,160 | 1,171 | 1,155 | 1,167 | +2.19% | 430,900 | 2733億498万 | -5.43% | 10.43 | 0.33 |
| 03/09 | 1,147 | 1,161 | 1,138 | 1,142 | -0.09% | 287,000 | 2674億5011万 | -7.38% | 10.21 | 0.32 |
| 03/08 | 1,162 | 1,169 | 1,137 | 1,143 | -3.22% | 404,200 | 2676億8431万 | -7.37% | 10.22 | 0.32 |
| 03/07 | 1,196 | 1,198 | 1,169 | 1,181 | -2.72% | 394,700 | 2765億8370万 | -4.29% | 10.56 | 0.33 |
| 03/04 | 1,219 | 1,225 | 1,208 | 1,214 | -0.41% | 268,200 | 2843億1212万 | -1.46% | 10.85 | 0.34 |
| 03/03 | 1,231 | 1,233 | 1,212 | 1,219 | +0.08% | 395,200 | 2854億8309万 | -0.81% | 10.9 | 0.34 |
| 03/02 | 1,211 | 1,227 | 1,206 | 1,218 | -0.65% | 273,700 | 2852億4890万 | -0.73% | 10.89 | 0.34 |
| 03/01 | 1,249 | 1,250 | 1,222 | 1,226 | -1.61% | 488,500 | 2871億2245万 | +0.08% | 10.96 | 0.34 |
| 02/28 | 1,244 | 1,250 | 1,227 | 1,246 | +1.71% | 416,000 | 2918億634万 | +1.88% | 11.14 | 0.35 |
| 02/25 | 1,228 | 1,235 | 1,211 | 1,225 | -1.29% | 353,500 | 2868億8826万 | +0.41% | 10.95 | 0.34 |
| 02/24 | 1,227 | 1,243 | 1,218 | 1,241 | +0.32% | 286,800 | 2906億3537万 | +1.97% | 11.09 | 0.35 |
| 02/22 | 1,240 | 1,247 | 1,224 | 1,237 | -1.43% | 285,300 | 2896億9859万 | +1.89% | 11.06 | 0.34 |
| 02/21 | 1,252 | 1,261 | 1,241 | 1,255 | -1.34% | 200,900 | 2939億1409万 | +3.55% | 11.22 | 0.35 |
| 02/18 | 1,276 | 1,278 | 1,265 | 1,272 | -0.93% | 285,400 | 2978億9540万 | +5.3% | 11.37 | 0.35 |
| 02/17 | 1,301 | 1,305 | 1,281 | 1,284 | -1.31% | 288,700 | 3007億573万 | +6.73% | 11.48 | 0.36 |
| 02/16 | 1,300 | 1,310 | 1,296 | 1,301 | +1.17% | 321,500 | 3046億8704万 | +8.6% | 11.63 | 0.36 |
| 02/15 | 1,282 | 1,298 | 1,279 | 1,286 | +0.47% | 380,000 | 3011億7412万 | +7.98% | 11.5 | 0.36 |
| 02/14 | 1,272 | 1,283 | 1,263 | 1,280 | -0.31% | 372,300 | 2997億6896万 | +8.02% | 11.44 | 0.36 |
| 02/10 | 1,288 | 1,291 | 1,271 | 1,284 | 0% | 412,600 | 3007億573万 | +8.91% | 11.48 | 0.36 |
| 02/09 | 1,298 | 1,305 | 1,279 | 1,284 | -0.85% | 498,300 | 3007億573万 | +9.46% | 11.48 | 0.36 |
| 02/08 | 1,247 | 1,299 | 1,247 | 1,295 | +3.35% | 555,800 | 3032億8187万 | +11.06% | 11.58 | 0.36 |
| 02/07 | 1,240 | 1,268 | 1,236 | 1,253 | -0.24% | 674,600 | 2934億4570万 | +8.11% | 11.2 | 0.35 |
| 02/04 | 1,200 | 1,268 | 1,200 | 1,256 | +7.35% | 1,123,800 | 2941億4829万 | +8.84% | 11.23 | 0.35 |
| 02/03 | 1,169 | 1,174 | 1,159 | 1,170 | 0% | 557,100 | 2740億756万 | +1.92% | 10.46 | 0.33 |
| 02/02 | 1,158 | 1,182 | 1,153 | 1,170 | +1.74% | 869,400 | 2740億756万 | +2.09% | 10.46 | 0.33 |
| 02/01 | 1,147 | 1,160 | 1,143 | 1,150 | -0.26% | 339,300 | 2693億2367万 | +0.52% | 10.28 | 0.32 |
| 01/31 | 1,140 | 1,153 | 1,133 | 1,153 | +0.17% | 384,300 | 2700億2625万 | +0.87% | 10.31 | 0.32 |
| 01/28 | 1,143 | 1,160 | 1,140 | 1,151 | +2.4% | 297,400 | 2695億5786万 | +0.79% | 10.29 | 0.32 |
| 01/27 | 1,148 | 1,159 | 1,117 | 1,124 | -2.18% | 375,600 | 2632億3461万 | -1.4% | 10.05 | 0.31 |
| 01/26 | 1,151 | 1,159 | 1,146 | 1,149 | -0.61% | 288,400 | 2690億8948万 | +0.79% | 10.27 | 0.32 |
| 01/25 | 1,174 | 1,180 | 1,144 | 1,156 | -1.95% | 354,000 | 2707億2884万 | +1.49% | 10.33 | 0.32 |
| 01/24 | 1,175 | 1,180 | 1,164 | 1,179 | +0.68% | 402,400 | 2761億1531万 | +3.51% | 10.54 | 0.33 |
| 01/21 | 1,155 | 1,171 | 1,147 | 1,171 | +0.43% | 386,200 | 2742億4175万 | +2.9% | 10.47 | 0.33 |
| 01/20 | 1,160 | 1,175 | 1,157 | 1,166 | +0.52% | 414,100 | 2730億7078万 | +2.55% | 10.42 | 0.32 |
| 01/19 | 1,144 | 1,169 | 1,144 | 1,160 | -0.43% | 583,700 | 2716億6562万 | +2.11% | 10.37 | 0.32 |
| 01/18 | 1,187 | 1,189 | 1,159 | 1,165 | -0.94% | 423,400 | 2728億3659万 | +2.55% | 10.41 | 0.32 |
| 01/17 | 1,158 | 1,180 | 1,157 | 1,176 | +1.64% | 345,000 | 2754億1273万 | +3.52% | 10.51 | 0.33 |
| 01/14 | 1,154 | 1,158 | 1,140 | 1,157 | +0.61% | 490,000 | 2709億6303万 | +1.85% | 10.34 | 0.32 |
| 01/13 | 1,151 | 1,156 | 1,149 | 1,150 | -0.35% | 291,200 | 2693億2367万 | +1.14% | 10.28 | 0.32 |
| 01/12 | 1,150 | 1,163 | 1,148 | 1,154 | +0.96% | 470,600 | 2702億6045万 | +1.5% | 10.32 | 0.32 |
| 01/11 | 1,138 | 1,144 | 1,131 | 1,143 | +0.62% | 355,900 | 2676億8431万 | +0.62% | 10.22 | 0.32 |
| 01/07 | 1,123 | 1,139 | 1,121 | 1,136 | +1.52% | 515,600 | 2660億4495万 | +0.09% | 10.16 | 0.32 |
| 01/06 | 1,132 | 1,140 | 1,116 | 1,119 | -1.41% | 605,000 | 2620億6364万 | -1.41% | 10 | 0.31 |
| 01/05 | 1,134 | 1,136 | 1,121 | 1,135 | +1.25% | 502,700 | 2658億1075万 | 0% | 10.15 | 0.32 |
| 01/04 | 1,120 | 1,127 | 1,108 | 1,121 | +1.17% | 373,300 | 2625億3203万 | -1.23% | 10.02 | 0.31 |
| 2021 |
| 12/30 | 1,111 | 1,121 | 1,107 | 1,108 | -1.25% | 411,000 | 2594億8750万 | -2.64% | 9.91 | 0.31 |
| 12/29 | 1,120 | 1,127 | 1,117 | 1,122 | +0.09% | 228,100 | 2627億6622万 | -1.75% | 10.03 | 0.31 |
| 12/28 | 1,115 | 1,122 | 1,110 | 1,121 | +0.72% | 388,900 | 2625億3203万 | -2.1% | 10.02 | 0.31 |
| 12/27 | 1,125 | 1,127 | 1,112 | 1,113 | -1.15% | 217,600 | 2606億5847万 | -3.22% | 9.95 | 0.31 |
| 12/24 | 1,130 | 1,131 | 1,122 | 1,126 | -0.09% | 218,500 | 2637億300万 | -2.51% | 10.07 | 0.31 |
| 12/23 | 1,120 | 1,127 | 1,119 | 1,127 | +0.81% | 203,900 | 2639億3720万 | -2.93% | 10.07 | 0.31 |
| 12/22 | 1,118 | 1,121 | 1,110 | 1,118 | +0.45% | 205,100 | 2618億2945万 | -4.2% | 9.99 | 0.31 |
| 12/21 | 1,117 | 1,120 | 1,104 | 1,113 | +0.36% | 435,900 | 2606億5847万 | -5.12% | 9.95 | 0.31 |
| 12/20 | 1,112 | 1,123 | 1,105 | 1,109 | -2.38% | 461,000 | 2597億2170万 | -6.02% | 9.91 | 0.31 |
| 12/17 | 1,150 | 1,152 | 1,131 | 1,136 | -1.3% | 483,000 | 2660億4495万 | -4.3% | 10.16 | 0.32 |
| 12/16 | 1,158 | 1,162 | 1,150 | 1,151 | +0.52% | 319,000 | 2695億5786万 | -3.52% | 10.29 | 0.32 |
| 12/15 | 1,139 | 1,151 | 1,137 | 1,145 | 0% | 319,000 | 2681億5270万 | -4.42% | 10.24 | 0.32 |
| 12/14 | 1,154 | 1,159 | 1,141 | 1,145 | -0.26% | 372,400 | 2681億5270万 | -4.82% | 10.24 | 0.32 |
| 12/13 | 1,156 | 1,158 | 1,143 | 1,148 | -0.26% | 373,200 | 2688億5528万 | -4.97% | 10.26 | 0.32 |
| 12/10 | 1,182 | 1,182 | 1,148 | 1,151 | -2.46% | 377,300 | 2695億5786万 | -5.11% | 10.29 | 0.32 |
| 12/09 | 1,183 | 1,187 | 1,177 | 1,180 | 0% | 413,900 | 2763億4951万 | -2.88% | 10.55 | 0.33 |
| 12/08 | 1,189 | 1,191 | 1,175 | 1,180 | +0.77% | 436,100 | 2763億4951万 | -2.88% | 10.55 | 0.33 |
| 12/07 | 1,149 | 1,174 | 1,144 | 1,171 | +2.45% | 454,800 | 2742億4175万 | -3.7% | 10.47 | 0.33 |
| 12/06 | 1,148 | 1,161 | 1,140 | 1,143 | +0.09% | 407,000 | 2676億8431万 | -6.08% | 10.22 | 0.32 |
| 12/03 | 1,139 | 1,145 | 1,132 | 1,142 | +2.06% | 464,400 | 2674億5011万 | -6.24% | 10.21 | 0.32 |
| 12/02 | 1,120 | 1,129 | 1,111 | 1,119 | -0.8% | 584,800 | 2620億6364万 | -8.28% | 10 | 0.31 |
| 12/01 | 1,134 | 1,140 | 1,119 | 1,128 | 0% | 500,900 | 2641億7139万 | -7.77% | 10.08 | 0.31 |
| 11/30 | 1,158 | 1,171 | 1,125 | 1,128 | -0.79% | 680,100 | 2641億7139万 | -7.92% | 10.08 | 0.31 |
| 11/29 | 1,170 | 1,171 | 1,136 | 1,137 | -3.81% | 478,200 | 2662億7914万 | -7.41% | 10.16 | 0.32 |
| 11/26 | 1,204 | 1,209 | 1,179 | 1,182 | -2.39% | 442,800 | 2768億1789万 | -3.9% | 10.57 | 0.33 |
| 11/25 | 1,212 | 1,220 | 1,207 | 1,211 | -0.08% | 244,600 | 2836億953万 | -1.62% | 10.83 | 0.34 |
| 11/24 | 1,248 | 1,248 | 1,208 | 1,212 | -2.26% | 417,300 | 2838億4373万 | -1.46% | 10.83 | 0.34 |
| 11/22 | 1,237 | 1,246 | 1,235 | 1,240 | -0.4% | 350,500 | 2904億118万 | +0.9% | 11.09 | 0.35 |
| 11/19 | 1,247 | 1,254 | 1,230 | 1,245 | -1.11% | 530,100 | 2915億7215万 | +1.47% | 11.13 | 0.35 |
| 11/18 | 1,272 | 1,272 | 1,255 | 1,259 | -1.25% | 346,600 | 2948億5087万 | +2.86% | 11.25 | 0.35 |
