PBR
2021/12/24～2022/05/26
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 |
| 05/26 | 1,502 | 1,545 | 1,502 | 1,530 | +2.2% | 1,260,500 | 3505億7831万 | +2.14% | 29.57 | 1.98 |
| 05/25 | 1,501 | 1,526 | 1,476 | 1,497 | -1.19% | 1,239,000 | 3430億1682万 | 0% | 28.93 | 1.94 |
| 05/24 | 1,531 | 1,531 | 1,509 | 1,515 | -1.88% | 1,311,300 | 3471億4127万 | +1.13% | 29.28 | 1.96 |
| 05/23 | 1,483 | 1,547 | 1,482 | 1,544 | +4.68% | 968,800 | 3537億8622万 | +3% | 29.84 | 2 |
| 05/20 | 1,477 | 1,500 | 1,472 | 1,475 | +0.68% | 755,600 | 3379億7583万 | -1.47% | 28.51 | 1.91 |
| 05/19 | 1,454 | 1,478 | 1,453 | 1,465 | -1.94% | 823,600 | 3356億8446万 | -2.2% | 28.32 | 1.9 |
| 05/18 | 1,488 | 1,505 | 1,471 | 1,494 | +1.29% | 1,089,400 | 3423億2941万 | -0.53% | 28.88 | 1.93 |
| 05/17 | 1,478 | 1,488 | 1,457 | 1,475 | -1.54% | 1,074,600 | 3379億7583万 | -1.93% | 28.51 | 1.91 |
| 05/16 | 1,519 | 1,519 | 1,472 | 1,498 | +0.6% | 959,200 | 3432億4596万 | -0.73% | 28.95 | 1.94 |
| 05/13 | 1,465 | 1,496 | 1,453 | 1,489 | +1.57% | 1,145,700 | 3411億8373万 | -1.72% | 28.78 | 1.93 |
| 05/12 | 1,481 | 1,487 | 1,462 | 1,466 | -2.59% | 1,379,400 | 3359億1360万 | -3.62% | 28.33 | 1.9 |
| 05/11 | 1,530 | 1,536 | 1,494 | 1,505 | -2.21% | 1,074,500 | 3448億4991万 | -1.38% | 29.09 | 1.95 |
| 05/10 | 1,445 | 1,551 | 1,445 | 1,539 | +5.7% | 2,000,200 | 3526億4054万 | +0.59% | 29.75 | 1.99 |
| 05/09 | 1,466 | 1,494 | 1,455 | 1,456 | -1.56% | 1,081,400 | 3336億2224万 | -5.08% | 28.14 | 1.88 |
| 05/06 | 1,490 | 1,499 | 1,442 | 1,479 | -3.33% | 1,891,900 | 3388億9237万 | -3.96% | 28.59 | 1.91 |
| 05/02 | 1,500 | 1,537 | 1,497 | 1,530 | +1.59% | 1,202,200 | 3505億7831万 | -0.97% | 29.57 | 1.98 |
| 04/28 | 1,495 | 1,513 | 1,488 | 1,506 | +1.96% | 1,257,900 | 3450億7905万 | -2.78% | 29.11 | 1.95 |
| 04/27 | 1,470 | 1,485 | 1,454 | 1,477 | -2.31% | 1,197,400 | 3384億3410万 | -4.95% | 28.55 | 1.91 |
| 04/26 | 1,515 | 1,519 | 1,500 | 1,512 | +1.2% | 1,011,500 | 3464億5386万 | -3.2% | 29.22 | 1.96 |
| 04/25 | 1,487 | 1,501 | 1,478 | 1,494 | -1.58% | 707,000 | 3423億2941万 | -4.72% | 28.88 | 1.93 |
| 04/22 | 1,491 | 1,521 | 1,489 | 1,518 | -0.72% | 667,900 | 3478億2868万 | -3.56% | 29.34 | 1.96 |
| 04/21 | 1,497 | 1,533 | 1,496 | 1,529 | +1.33% | 777,000 | 3503億4918万 | -3.29% | 29.55 | 1.98 |
| 04/20 | 1,508 | 1,528 | 1,502 | 1,509 | +2.31% | 744,300 | 3457億6645万 | -4.73% | 29.17 | 1.95 |
| 04/19 | 1,491 | 1,492 | 1,470 | 1,475 | -0.47% | 762,200 | 3379億7583万 | -7.06% | 28.51 | 1.91 |
| 04/18 | 1,478 | 1,486 | 1,446 | 1,482 | -0.2% | 696,300 | 3395億7978万 | -6.79% | 28.64 | 1.92 |
| 04/15 | 1,500 | 1,512 | 1,484 | 1,485 | -2.94% | 959,200 | 3402億6719万 | -7.01% | 28.7 | 1.92 |
| 04/14 | 1,530 | 1,540 | 1,513 | 1,530 | -0.13% | 678,100 | 3505億7831万 | -4.67% | 29.57 | 1.98 |
| 04/13 | 1,498 | 1,536 | 1,494 | 1,532 | +1.52% | 802,400 | 3510億3659万 | -4.73% | 29.61 | 1.98 |
| 04/12 | 1,501 | 1,515 | 1,497 | 1,509 | +0.27% | 1,165,500 | 3457億6645万 | -6.33% | 29.17 | 1.95 |
| 04/11 | 1,547 | 1,555 | 1,501 | 1,505 | -2.9% | 1,145,400 | 3448億4991万 | -6.93% | 29.09 | 1.95 |
| 04/08 | 1,549 | 1,576 | 1,531 | 1,550 | +0.19% | 1,139,700 | 3551億6104万 | -4.67% | 29.96 | 2.01 |
| 04/07 | 1,590 | 1,592 | 1,546 | 1,547 | -3.19% | 1,094,300 | 3544億7363万 | -5.32% | 29.9 | 2 |
| 04/06 | 1,625 | 1,637 | 1,597 | 1,598 | -3.33% | 790,200 | 3661億5957万 | -2.62% | 30.89 | 2.07 |
| 04/05 | 1,663 | 1,665 | 1,637 | 1,653 | +1.04% | 629,800 | 3787億6206万 | +0.24% | 31.95 | 2.14 |
| 04/04 | 1,613 | 1,646 | 1,610 | 1,636 | +3.02% | 864,900 | 3748億6675万 | -1.15% | 31.62 | 2.12 |
| 04/01 | 1,559 | 1,595 | 1,546 | 1,588 | -0.69% | 1,013,600 | 3638億6821万 | -4.39% | 30.69 | 2.06 |
| 03/31 | 1,645 | 1,653 | 1,599 | 1,599 | -2.5% | 920,400 | 3663億8871万 | -4.19% | 30.91 | 2.07 |
| 03/30 | 1,624 | 1,647 | 1,624 | 1,640 | +1.49% | 799,400 | 3757億8329万 | -2.21% | 31.7 | 2.12 |
| 03/29 | 1,609 | 1,630 | 1,595 | 1,616 | 0% | 1,204,900 | 3702億8402万 | -4.15% | 31.23 | 2.09 |
| 03/28 | 1,613 | 1,616 | 1,595 | 1,616 | 0% | 726,700 | 3702億8402万 | -4.66% | 31.23 | 2.09 |
| 03/25 | 1,640 | 1,645 | 1,613 | 1,616 | -1.34% | 728,400 | 3702億8402万 | -5.11% | 31.23 | 2.09 |
| 03/24 | 1,623 | 1,640 | 1,592 | 1,638 | -1.8% | 890,800 | 3753億2502万 | -4.32% | 31.66 | 2.12 |
| 03/23 | 1,689 | 1,693 | 1,662 | 1,668 | +0.66% | 698,000 | 3821億9910万 | -2.8% | 32.24 | 2.16 |
| 03/22 | 1,653 | 1,674 | 1,646 | 1,657 | +0.73% | 875,800 | 3796億7861万 | -3.83% | 32.03 | 2.14 |
| 03/18 | 1,656 | 1,673 | 1,625 | 1,645 | -2.78% | 1,003,200 | 3769億2897万 | -4.97% | 31.79 | 2.13 |
| 03/17 | 1,650 | 1,705 | 1,645 | 1,692 | +5.09% | 857,700 | 3876億9837万 | -2.59% | 32.7 | 2.19 |
| 03/16 | 1,617 | 1,627 | 1,606 | 1,610 | +2.09% | 822,000 | 3689億921万 | -7.47% | 31.12 | 2.08 |
| 03/15 | 1,559 | 1,594 | 1,557 | 1,577 | +0.64% | 862,700 | 3613億4771万 | -9.63% | 30.48 | 2.04 |
| 03/14 | 1,617 | 1,625 | 1,561 | 1,567 | -4.92% | 1,194,200 | 3590億5635万 | -10.61% | 30.29 | 2.03 |
| 03/11 | 1,662 | 1,675 | 1,620 | 1,648 | -2.08% | 766,100 | 3776億1638万 | -6.31% | 31.85 | 2.13 |
| 03/10 | 1,681 | 1,688 | 1,655 | 1,683 | +4.4% | 546,800 | 3856億3615万 | -4.59% | 32.53 | 2.18 |
| 03/09 | 1,612 | 1,626 | 1,595 | 1,612 | +0.56% | 856,500 | 3693億6748万 | -8.67% | 31.16 | 2.09 |
| 03/08 | 1,630 | 1,657 | 1,601 | 1,603 | -3.61% | 925,700 | 3673億525万 | -9.38% | 30.98 | 2.07 |
| 03/07 | 1,699 | 1,700 | 1,642 | 1,663 | -3.15% | 770,400 | 3810億5342万 | -6.2% | 32.14 | 2.15 |
| 03/04 | 1,739 | 1,749 | 1,709 | 1,717 | -2.55% | 550,800 | 3934億2677万 | -3.27% | 33.19 | 2.22 |
| 03/03 | 1,765 | 1,784 | 1,753 | 1,762 | +1.73% | 484,200 | 4037億3790万 | -0.9% | 34.06 | 2.28 |
| 03/02 | 1,769 | 1,773 | 1,713 | 1,732 | -3.4% | 669,900 | 3968億6382万 | -2.59% | 33.48 | 2.24 |
| 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 |
