PBR
2021/10/04～2022/03/01
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 |
| 03/01 | 1,810 | 1,816 | 1,782 | 1,793 | -0.17% | 537,200 | 4108億4112万 | +0.73% | 34.66 | 2.32 |
| 02/28 | 1,781 | 1,797 | 1,758 | 1,796 | +0.45% | 840,100 | 4115億2853万 | +1.01% | 34.71 | 2.32 |
| 02/25 | 1,812 | 1,823 | 1,776 | 1,788 | 0% | 565,300 | 4096億9544万 | +0.68% | 34.56 | 2.31 |
| 02/24 | 1,796 | 1,820 | 1,755 | 1,788 | -0.22% | 936,500 | 4096億9544万 | +0.79% | 34.56 | 2.31 |
| 02/22 | 1,811 | 1,827 | 1,775 | 1,792 | -3.76% | 679,700 | 4106億1199万 | +1.07% | 34.64 | 2.32 |
| 02/21 | 1,805 | 1,869 | 1,792 | 1,862 | +1.2% | 577,300 | 4266億5152万 | +5.14% | 35.99 | 2.41 |
| 02/18 | 1,814 | 1,848 | 1,811 | 1,840 | +0.33% | 974,100 | 4216億1052万 | +4.19% | 35.56 | 2.38 |
| 02/17 | 1,813 | 1,847 | 1,805 | 1,834 | +0.49% | 997,400 | 4202億3571万 | +3.91% | 35.45 | 2.37 |
| 02/16 | 1,782 | 1,827 | 1,773 | 1,825 | +4.41% | 1,061,800 | 4181億7348万 | +3.4% | 35.27 | 2.36 |
| 02/15 | 1,800 | 1,828 | 1,737 | 1,748 | -5.05% | 1,932,400 | 4005億3000万 | -0.91% | 33.79 | 2.26 |
| 02/14 | 1,847 | 1,864 | 1,816 | 1,841 | -1.07% | 1,140,300 | 4218億3966万 | +4.13% | 35.58 | 2.38 |
| 02/10 | 1,814 | 1,865 | 1,814 | 1,861 | +3.56% | 1,301,600 | 4264億2238万 | +5.08% | 35.97 | 2.41 |
| 02/09 | 1,774 | 1,799 | 1,755 | 1,797 | +2.33% | 792,500 | 4117億5767万 | +1.35% | 34.73 | 2.33 |
| 02/08 | 1,754 | 1,773 | 1,741 | 1,756 | +1.27% | 570,200 | 4023億6308万 | -1.29% | 33.94 | 2.27 |
| 02/07 | 1,764 | 1,790 | 1,732 | 1,734 | -2.53% | 810,800 | 3973億2209万 | -2.91% | 33.51 | 2.24 |
| 02/04 | 1,727 | 1,782 | 1,723 | 1,779 | +2.83% | 487,800 | 4076億3322万 | -0.84% | 34.38 | 2.3 |
| 02/03 | 1,740 | 1,749 | 1,727 | 1,730 | -1.65% | 445,400 | 3964億554万 | -4.1% | 33.44 | 2.24 |
| 02/02 | 1,749 | 1,763 | 1,738 | 1,759 | +2.27% | 786,200 | 4030億5049万 | -2.98% | 34 | 2.28 |
| 02/01 | 1,735 | 1,756 | 1,718 | 1,720 | +1.24% | 556,400 | 3941億1418万 | -5.6% | 33.24 | 2.23 |
| 01/31 | 1,705 | 1,719 | 1,695 | 1,699 | -0.47% | 752,400 | 3893億232万 | -7.26% | 32.84 | 2.2 |
| 01/28 | 1,718 | 1,729 | 1,692 | 1,707 | -0.18% | 718,900 | 3911億3541万 | -7.43% | 32.99 | 2.21 |
| 01/27 | 1,806 | 1,807 | 1,701 | 1,710 | -4.89% | 1,066,300 | 3918億2282万 | -7.82% | 33.05 | 2.21 |
| 01/26 | 1,773 | 1,801 | 1,764 | 1,798 | +1.41% | 850,600 | 4119億8680万 | -3.7% | 34.75 | 2.33 |
| 01/25 | 1,765 | 1,778 | 1,743 | 1,773 | +0.23% | 841,000 | 4062億5840万 | -5.44% | 34.27 | 2.29 |
| 01/24 | 1,722 | 1,769 | 1,715 | 1,769 | +1.61% | 632,700 | 4053億4185万 | -6.15% | 34.19 | 2.29 |
| 01/21 | 1,705 | 1,748 | 1,697 | 1,741 | -0.23% | 978,100 | 3989億2604万 | -8.18% | 33.65 | 2.25 |
| 01/20 | 1,731 | 1,750 | 1,710 | 1,745 | +0.35% | 857,400 | 3998億4259万 | -8.59% | 33.73 | 2.26 |
| 01/19 | 1,762 | 1,782 | 1,729 | 1,739 | -1.97% | 809,300 | 3984億6777万 | -9.52% | 33.61 | 2.25 |
| 01/18 | 1,749 | 1,796 | 1,742 | 1,774 | +2.19% | 1,052,100 | 4064億8754万 | -8.42% | 34.29 | 2.3 |
| 01/17 | 1,739 | 1,765 | 1,718 | 1,736 | -0.34% | 944,100 | 3977億8036万 | -11.02% | 33.55 | 2.25 |
| 01/14 | 1,773 | 1,784 | 1,733 | 1,742 | -3.54% | 1,230,400 | 3991億5518万 | -11.39% | 33.67 | 2.25 |
| 01/13 | 1,838 | 1,850 | 1,806 | 1,806 | -1.42% | 1,044,200 | 4138億1989万 | -8.88% | 34.91 | 2.34 |
| 01/12 | 1,823 | 1,847 | 1,815 | 1,832 | +2.12% | 695,800 | 4197億7743万 | -7.99% | 35.41 | 2.37 |
| 01/11 | 1,855 | 1,858 | 1,792 | 1,794 | -3.86% | 1,353,900 | 4110億7026万 | -10.3% | 34.67 | 2.32 |
| 01/07 | 1,915 | 1,920 | 1,858 | 1,866 | -1.94% | 945,200 | 4275億6806万 | -7.03% | 36.07 | 2.42 |
| 01/06 | 1,902 | 1,937 | 1,901 | 1,903 | -0.94% | 629,000 | 4360億4610万 | -5.42% | 36.78 | 2.46 |
| 01/05 | 1,950 | 1,959 | 1,900 | 1,921 | -1.18% | 1,103,000 | 4401億7055万 | -4.71% | 37.13 | 2.49 |
| 01/04 | 1,955 | 1,958 | 1,923 | 1,944 | +1.41% | 728,600 | 4454億4068万 | -3.86% | 37.57 | 2.52 |
| 2021 |
| 12/30 | 1,947 | 1,960 | 1,913 | 1,917 | -1.99% | 735,200 | 4392億5401万 | -5.52% | 36.14 | 2.45 |
| 12/29 | 1,977 | 1,994 | 1,953 | 1,956 | -2.73% | 682,900 | 4481億9032万 | -4.02% | 36.88 | 2.5 |
| 12/28 | 1,972 | 2,014 | 1,972 | 2,011 | +2.29% | 1,158,900 | 4607億9280万 | -1.71% | 37.91 | 2.57 |
| 12/27 | 1,994 | 1,995 | 1,954 | 1,966 | -0.96% | 919,400 | 4504億8168万 | -4.24% | 37.07 | 2.52 |
| 12/24 | 1,977 | 1,993 | 1,971 | 1,985 | +1.28% | 889,900 | 4548億3526万 | -3.69% | 37.42 | 2.54 |
| 12/23 | 2,008 | 2,013 | 1,948 | 1,960 | -1.85% | 957,700 | 4491億686万 | -5.36% | 36.95 | 2.51 |
| 12/22 | 2,012 | 2,025 | 1,988 | 1,997 | +0.05% | 597,000 | 4575億8490万 | -4.08% | 37.65 | 2.56 |
| 12/21 | 2,019 | 2,027 | 1,984 | 1,996 | +0.1% | 1,260,400 | 4573億5576万 | -4.59% | 37.63 | 2.56 |
| 12/20 | 1,986 | 2,004 | 1,981 | 1,994 | -0.2% | 499,300 | 4568億9749万 | -5.14% | 37.59 | 2.55 |
| 12/17 | 2,029 | 2,046 | 1,988 | 1,998 | -1.91% | 863,100 | 4578億1403万 | -5.49% | 37.67 | 2.56 |
| 12/16 | 2,048 | 2,053 | 2,019 | 2,037 | +0.05% | 572,100 | 4667億5034万 | -4.19% | 38.41 | 2.61 |
| 12/15 | 2,054 | 2,065 | 2,021 | 2,036 | -1.21% | 537,400 | 4665億2121万 | -4.64% | 38.39 | 2.61 |
| 12/14 | 2,095 | 2,104 | 2,048 | 2,061 | -1.15% | 460,800 | 4722億4961万 | -3.92% | 38.86 | 2.64 |
| 12/13 | 2,127 | 2,135 | 2,083 | 2,085 | -0.95% | 460,300 | 4777億4888万 | -3.38% | 39.31 | 2.67 |
| 12/10 | 2,115 | 2,126 | 2,102 | 2,105 | -0.47% | 399,500 | 4823億3160万 | -2.91% | 39.69 | 2.69 |
| 12/09 | 2,119 | 2,136 | 2,111 | 2,115 | -0.28% | 408,100 | 4846億2296万 | -2.89% | 39.88 | 2.71 |
| 12/08 | 2,155 | 2,171 | 2,116 | 2,121 | -0.61% | 563,900 | 4859億9778万 | -3.06% | 39.99 | 2.72 |
| 12/07 | 2,070 | 2,141 | 2,069 | 2,134 | +4.61% | 618,000 | 4889億7655万 | -3.22% | 40.23 | 2.73 |
| 12/06 | 2,054 | 2,067 | 2,032 | 2,040 | -0.39% | 460,900 | 4674億3775万 | -7.98% | 38.46 | 2.61 |
| 12/03 | 1,985 | 2,054 | 1,973 | 2,048 | +3.85% | 649,000 | 4692億7084万 | -8.33% | 38.61 | 2.62 |
| 12/02 | 1,980 | 1,999 | 1,966 | 1,972 | -0.7% | 565,900 | 4518億5649万 | -12.39% | 37.18 | 2.52 |
| 12/01 | 2,013 | 2,018 | 1,975 | 1,986 | -1.78% | 622,900 | 4550億6440万 | -12.55% | 37.44 | 2.54 |
| 11/30 | 2,088 | 2,108 | 2,022 | 2,022 | -2.03% | 999,800 | 4633億1330万 | -11.74% | 38.12 | 2.59 |
| 11/29 | 2,085 | 2,099 | 2,058 | 2,064 | -3.14% | 599,000 | 4729億3702万 | -10.65% | 38.91 | 2.64 |
| 11/26 | 2,131 | 2,143 | 2,115 | 2,131 | -0.47% | 455,800 | 4882億8914万 | -8.42% | 40.18 | 2.73 |
| 11/25 | 2,093 | 2,151 | 2,090 | 2,141 | -0.09% | 492,500 | 4905億8050万 | -8.62% | 40.37 | 2.74 |
| 11/24 | 2,138 | 2,156 | 2,128 | 2,143 | -2.06% | 607,500 | 4910億3878万 | -9.16% | 40.4 | 2.74 |
| 11/22 | 2,174 | 2,192 | 2,150 | 2,188 | +0.6% | 389,500 | 5013億4990万 | -7.8% | 41.25 | 2.8 |
| 11/19 | 2,200 | 2,223 | 2,172 | 2,175 | -2.07% | 472,800 | 4983億7113万 | -8.92% | 41.01 | 2.78 |
| 11/18 | 2,202 | 2,229 | 2,198 | 2,221 | -0.4% | 402,600 | 5089億1140万 | -7.54% | 41.87 | 2.84 |
| 11/17 | 2,259 | 2,260 | 2,223 | 2,230 | -0.98% | 283,500 | 5109億7362万 | -7.51% | 42.04 | 2.85 |
| 11/16 | 2,260 | 2,291 | 2,252 | 2,252 | -0.13% | 468,700 | 5160億1462万 | -6.94% | 42.46 | 2.88 |
| 11/15 | 2,298 | 2,310 | 2,243 | 2,255 | -1.53% | 436,800 | 5167億203万 | -7.32% | 42.52 | 2.89 |
| 11/12 | 2,299 | 2,320 | 2,285 | 2,290 | -0.39% | 344,700 | 5247億2179万 | -6.34% | 43.17 | 2.93 |
| 11/11 | 2,252 | 2,299 | 2,245 | 2,299 | +1.5% | 330,200 | 5267億8402万 | -6.32% | 43.34 | 2.94 |
| 11/10 | 2,294 | 2,294 | 2,249 | 2,265 | -1.22% | 404,600 | 5189億9339万 | -8% | 42.7 | 2.9 |
| 11/09 | 2,360 | 2,360 | 2,286 | 2,293 | -3% | 707,900 | 5254億920万 | -7.2% | 43.23 | 2.94 |
| 11/08 | 2,378 | 2,392 | 2,342 | 2,364 | +0.34% | 614,400 | 5416億7787万 | -4.68% | 44.57 | 3.03 |
| 11/05 | 2,332 | 2,359 | 2,324 | 2,356 | +0.77% | 414,600 | 5398億4478万 | -5.23% | 44.42 | 3.02 |
| 11/04 | 2,352 | 2,379 | 2,317 | 2,338 | -1.68% | 828,700 | 5357億2033万 | -6.29% | 44.08 | 2.99 |
| 11/02 | 2,364 | 2,407 | 2,304 | 2,378 | -6.75% | 1,975,200 | 5448億8577万 | -4.99% | 44.83 | 3.04 |
| 11/01 | 2,487 | 2,554 | 2,480 | 2,550 | +4.94% | 507,200 | 5842億9719万 | +1.59% | 48.08 | 3.26 |
| 10/29 | 2,442 | 2,453 | 2,396 | 2,430 | -1.26% | 553,300 | 5568億85万 | -3.23% | 45.81 | 3.11 |
| 10/28 | 2,443 | 2,464 | 2,432 | 2,461 | +0.08% | 295,200 | 5639億407万 | -2.26% | 46.4 | 3.15 |
| 10/27 | 2,485 | 2,515 | 2,452 | 2,459 | -1.32% | 364,600 | 5634億4580万 | -2.5% | 46.36 | 3.15 |
| 10/26 | 2,496 | 2,516 | 2,485 | 2,492 | +0.56% | 163,900 | 5710億730万 | -1.42% | 46.98 | 3.19 |
| 10/25 | 2,480 | 2,500 | 2,477 | 2,478 | -0.48% | 211,800 | 5677億9939万 | -2.17% | 46.72 | 3.17 |
| 10/22 | 2,480 | 2,512 | 2,470 | 2,490 | +0.24% | 216,400 | 5705億4902万 | -1.93% | 46.95 | 3.19 |
| 10/21 | 2,530 | 2,530 | 2,483 | 2,484 | -2.32% | 276,000 | 5691億7421万 | -2.4% | 46.83 | 3.18 |
| 10/20 | 2,560 | 2,593 | 2,542 | 2,543 | +0.16% | 260,100 | 5826億9324万 | -0.39% | 47.94 | 3.26 |
| 10/19 | 2,533 | 2,558 | 2,516 | 2,539 | +1.32% | 282,000 | 5817億7670万 | -0.78% | 47.87 | 3.25 |
| 10/18 | 2,540 | 2,540 | 2,497 | 2,506 | -1.53% | 349,100 | 5742億1520万 | -2.3% | 47.25 | 3.21 |
| 10/15 | 2,534 | 2,553 | 2,511 | 2,545 | +0.79% | 324,400 | 5831億5151万 | -0.93% | 47.98 | 3.26 |
| 10/14 | 2,451 | 2,532 | 2,451 | 2,525 | +3.15% | 422,600 | 5785億6879万 | -1.87% | 47.61 | 3.23 |
| 10/13 | 2,442 | 2,490 | 2,438 | 2,448 | -0.57% | 424,400 | 5609億2530万 | -5.01% | 46.15 | 3.13 |
| 10/12 | 2,527 | 2,533 | 2,462 | 2,462 | -4.24% | 430,500 | 5641億3321万 | -4.54% | 46.42 | 3.15 |
| 10/11 | 2,547 | 2,587 | 2,532 | 2,571 | +0.94% | 242,700 | 5891億905万 | -0.35% | 48.47 | 3.29 |
| 10/08 | 2,563 | 2,570 | 2,544 | 2,547 | +0.79% | 278,400 | 5836億978万 | -1.09% | 48.02 | 3.26 |
| 10/07 | 2,510 | 2,554 | 2,497 | 2,527 | +1.32% | 288,200 | 5790億2706万 | -1.67% | 47.64 | 3.24 |
| 10/06 | 2,547 | 2,584 | 2,481 | 2,494 | -0.52% | 568,900 | 5714億6557万 | -2.77% | 47.02 | 3.19 |
| 10/05 | 2,474 | 2,528 | 2,474 | 2,507 | +0.16% | 544,400 | 5744億4434万 | -2.15% | 47.27 | 3.21 |
| 10/04 | 2,570 | 2,570 | 2,498 | 2,503 | -0.99% | 668,100 | 5735億2779万 | -2.11% | 47.19 | 3.2 |
