PBR
2021/09/21～2022/02/16
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 |
| 02/16 | 1,006 | 1,009 | 999 | 1,005 | +1.41% | 2,900 | 145億2225万 | -1.37% | 9.96 | 0.63 |
| 02/15 | 1,013 | 1,013 | 988 | 991 | -1.59% | 8,500 | 143億1995万 | -2.84% | 9.82 | 0.62 |
| 02/14 | 1,000 | 1,007 | 989 | 1,007 | +0.4% | 12,000 | 145億5115万 | -1.47% | 9.98 | 0.63 |
| 02/10 | 1,008 | 1,008 | 997 | 1,003 | -0.5% | 8,800 | 144億9335万 | -1.96% | 9.94 | 0.63 |
| 02/09 | 1,015 | 1,015 | 1,005 | 1,008 | -0.2% | 4,900 | 145億6560万 | -1.66% | 9.99 | 0.63 |
| 02/08 | 1,013 | 1,013 | 1,006 | 1,010 | +0.7% | 3,800 | 145億9450万 | -1.75% | 10.01 | 0.64 |
| 02/07 | 1,035 | 1,035 | 1,003 | 1,003 | -2.81% | 17,100 | 144億9335万 | -2.62% | 9.94 | 0.63 |
| 02/04 | 1,035 | 1,042 | 1,030 | 1,032 | -0.58% | 3,700 | 149億1240万 | 0% | 10.23 | 0.65 |
| 02/03 | 1,035 | 1,043 | 1,035 | 1,038 | +0.29% | 3,100 | 149億9910万 | +0.58% | 10.29 | 0.65 |
| 02/02 | 1,016 | 1,035 | 1,015 | 1,035 | +1.87% | 9,100 | 149億5575万 | +0.39% | 10.26 | 0.65 |
| 02/01 | 1,030 | 1,037 | 1,016 | 1,016 | -1.36% | 3,700 | 146億8120万 | -1.36% | 10.07 | 0.64 |
| 01/31 | 1,008 | 1,030 | 1,008 | 1,030 | +2.18% | 7,200 | 148億8350万 | -0.1% | 10.21 | 0.65 |
| 01/28 | 999 | 1,008 | 993 | 1,008 | +1.51% | 8,000 | 145億6560万 | -2.14% | 9.99 | 0.63 |
| 01/27 | 1,013 | 1,013 | 988 | 993 | -1.39% | 12,900 | 143億4885万 | -3.59% | 9.84 | 0.62 |
| 01/26 | 1,019 | 1,025 | 1,005 | 1,007 | -0.2% | 8,400 | 145億5115万 | -2.33% | 9.98 | 0.63 |
| 01/25 | 1,035 | 1,035 | 1,006 | 1,009 | -1.94% | 8,600 | 145億8005万 | -2.32% | 10 | 0.63 |
| 01/24 | 1,002 | 1,030 | 1,002 | 1,029 | +1.88% | 2,900 | 148億6905万 | -0.48% | 10.2 | 0.65 |
| 01/21 | 1,002 | 1,010 | 987 | 1,010 | +0.5% | 14,100 | 145億9450万 | -2.51% | 10.01 | 0.64 |
| 01/20 | 1,007 | 1,014 | 1,001 | 1,005 | +0.5% | 7,900 | 145億2225万 | -3.09% | 9.96 | 0.63 |
| 01/19 | 1,021 | 1,030 | 1,000 | 1,000 | -2.53% | 14,400 | 144億5000万 | -3.66% | 9.91 | 0.63 |
| 01/18 | 1,037 | 1,037 | 1,021 | 1,026 | -1.06% | 6,000 | 148億2570万 | -1.35% | 10.17 | 0.65 |
| 01/17 | 1,050 | 1,050 | 1,030 | 1,037 | -0.38% | 11,200 | 149億8465万 | -0.48% | 10.28 | 0.65 |
| 01/14 | 1,062 | 1,064 | 1,036 | 1,041 | -1.98% | 5,600 | 150億4245万 | -0.19% | 10.32 | 0.65 |
| 01/13 | 1,070 | 1,070 | 1,058 | 1,062 | -0.19% | 3,500 | 153億4590万 | +1.82% | 10.53 | 0.67 |
| 01/12 | 1,040 | 1,064 | 1,032 | 1,064 | +2.5% | 11,600 | 153億7480万 | +2.21% | 10.55 | 0.67 |
| 01/11 | 1,043 | 1,043 | 1,019 | 1,038 | +0.78% | 9,700 | 149億9910万 | -0.19% | 10.29 | 0.65 |
| 01/07 | 1,047 | 1,048 | 1,027 | 1,030 | -0.77% | 6,500 | 148億8350万 | -0.87% | 10.21 | 0.65 |
| 01/06 | 1,062 | 1,062 | 1,036 | 1,038 | -2.26% | 6,500 | 149億9910万 | 0% | 10.29 | 0.65 |
| 01/05 | 1,080 | 1,085 | 1,060 | 1,062 | -1.58% | 5,900 | 153億4590万 | +2.41% | 10.53 | 0.67 |
| 01/04 | 1,064 | 1,079 | 1,058 | 1,079 | +1.51% | 5,000 | 155億9155万 | +4.25% | 10.69 | 0.68 |
| 2021 |
| 12/30 | 1,040 | 1,074 | 1,040 | 1,063 | +2.21% | 14,700 | 153億6035万 | +2.9% | 10.54 | 0.67 |
| 12/29 | 1,028 | 1,040 | 1,027 | 1,040 | +0.78% | 16,400 | 150億2800万 | +0.68% | 10.31 | 0.65 |
| 12/28 | 1,029 | 1,032 | 1,024 | 1,032 | +1.38% | 15,400 | 149億1240万 | -0.19% | 10.23 | 0.65 |
| 12/27 | 1,025 | 1,025 | 1,007 | 1,018 | -0.68% | 11,600 | 147億1010万 | -1.64% | 10.09 | 0.64 |
| 12/24 | 1,037 | 1,037 | 1,025 | 1,025 | -0.39% | 8,500 | 148億1125万 | -1.16% | 10.16 | 0.64 |
| 12/23 | 1,019 | 1,029 | 1,019 | 1,029 | +1.78% | 9,000 | 148億6905万 | -0.96% | 10.2 | 0.65 |
| 12/22 | 1,013 | 1,016 | 1,009 | 1,011 | -0.2% | 3,800 | 146億895万 | -2.98% | 10.02 | 0.64 |
| 12/21 | 1,022 | 1,024 | 1,010 | 1,013 | +0.1% | 10,100 | 146億3785万 | -3.06% | 10.04 | 0.64 |
| 12/20 | 1,050 | 1,050 | 1,012 | 1,012 | -2.79% | 14,700 | 146億2340万 | -3.44% | 10.03 | 0.64 |
| 12/17 | 1,057 | 1,057 | 1,041 | 1,041 | -1.51% | 7,700 | 150億4245万 | -1.05% | 10.32 | 0.65 |
| 12/16 | 1,064 | 1,064 | 1,052 | 1,057 | +0.19% | 8,500 | 152億7365万 | +0.38% | 10.48 | 0.67 |
| 12/15 | 1,044 | 1,063 | 1,038 | 1,055 | +1.05% | 8,000 | 152億4475万 | 0% | 10.46 | 0.66 |
| 12/14 | 1,044 | 1,045 | 1,037 | 1,044 | +0.19% | 4,000 | 150億8580万 | -1.14% | 10.35 | 0.66 |
| 12/13 | 1,041 | 1,043 | 1,024 | 1,042 | +0.29% | 9,000 | 150億5690万 | -1.61% | 10.33 | 0.66 |
| 12/10 | 1,067 | 1,071 | 1,038 | 1,039 | -2.62% | 9,000 | 150億1355万 | -2.26% | 10.3 | 0.65 |
| 12/09 | 1,068 | 1,068 | 1,062 | 1,067 | +0.47% | 4,400 | 154億1815万 | +0.09% | 10.58 | 0.67 |
| 12/08 | 1,070 | 1,070 | 1,056 | 1,062 | +0.19% | 6,400 | 153億4590万 | -0.75% | 10.53 | 0.67 |
| 12/07 | 1,022 | 1,060 | 1,022 | 1,060 | +4.95% | 8,300 | 153億1700万 | -1.21% | 10.51 | 0.67 |
| 12/06 | 1,021 | 1,028 | 1,010 | 1,010 | -1.08% | 10,900 | 145億9450万 | -6.05% | 10.01 | 0.64 |
| 12/03 | 1,013 | 1,027 | 1,010 | 1,021 | +0.79% | 6,400 | 147億5345万 | -5.38% | 10.12 | 0.64 |
| 12/02 | 1,010 | 1,029 | 1,010 | 1,013 | +0.3% | 10,400 | 146億3785万 | -6.55% | 10.04 | 0.64 |
| 12/01 | 1,004 | 1,021 | 1,002 | 1,010 | -0.39% | 17,200 | 145億9450万 | -7.25% | 10.01 | 0.64 |
| 11/30 | 1,015 | 1,049 | 1,014 | 1,014 | +0.6% | 13,300 | 146億5230万 | -7.4% | 10.05 | 0.64 |
| 11/29 | 1,047 | 1,047 | 1,006 | 1,008 | -4% | 13,700 | 145億6560万 | -8.36% | 9.99 | 0.63 |
| 11/26 | 1,060 | 1,060 | 1,049 | 1,050 | -0.76% | 11,500 | 151億7250万 | -4.81% | 10.41 | 0.66 |
| 11/25 | 1,067 | 1,067 | 1,058 | 1,058 | +0.28% | 2,600 | 152億8810万 | -4.25% | 10.49 | 0.67 |
| 11/24 | 1,074 | 1,074 | 1,051 | 1,055 | -0.85% | 6,700 | 152億4475万 | -4.7% | 10.46 | 0.66 |
| 11/22 | 1,066 | 1,066 | 1,058 | 1,064 | -0.28% | 3,300 | 153億7480万 | -4.06% | 10.55 | 0.67 |
| 11/19 | 1,081 | 1,081 | 1,058 | 1,067 | -1.3% | 13,600 | 154億1815万 | -3.87% | 10.58 | 0.67 |
| 11/18 | 1,084 | 1,089 | 1,079 | 1,081 | -0.28% | 13,400 | 156億2045万 | -2.7% | 10.71 | 0.68 |
| 11/17 | 1,099 | 1,099 | 1,081 | 1,084 | -0.37% | 4,000 | 156億6380万 | -2.43% | 10.74 | 0.68 |
| 11/16 | 1,107 | 1,107 | 1,085 | 1,088 | -1.54% | 7,200 | 157億2160万 | -2.16% | 10.78 | 0.68 |
| 11/15 | 1,105 | 1,109 | 1,092 | 1,105 | +0.91% | 11,500 | 159億6725万 | -0.72% | 10.95 | 0.7 |
| 11/12 | 1,091 | 1,098 | 1,090 | 1,095 | +1.39% | 3,700 | 158億2275万 | -1.62% | 10.85 | 0.69 |
| 11/11 | 1,094 | 1,094 | 1,080 | 1,080 | -1.28% | 15,300 | 156億600万 | -2.96% | 10.7 | 0.68 |
| 11/10 | 1,094 | 1,095 | 1,088 | 1,094 | +0.18% | 6,800 | 158億830万 | -1.71% | 10.84 | 0.69 |
| 11/09 | 1,103 | 1,110 | 1,089 | 1,092 | -1.8% | 23,800 | 157億7940万 | -1.89% | 10.82 | 0.69 |
| 11/08 | 1,140 | 1,140 | 1,111 | 1,112 | -2.28% | 6,900 | 160億6840万 | -0.09% | 11.02 | 0.7 |
| 11/05 | 1,140 | 1,146 | 1,131 | 1,138 | +0.44% | 5,700 | 164億4410万 | +2.34% | 11.28 | 0.72 |
| 11/04 | 1,160 | 1,160 | 1,133 | 1,133 | -1.65% | 13,000 | 163億7185万 | +1.89% | 11.23 | 0.71 |
| 11/02 | 1,132 | 1,155 | 1,121 | 1,152 | +1.59% | 17,800 | 166億4640万 | +3.6% | 11.42 | 0.72 |
| 11/01 | 1,123 | 1,134 | 1,102 | 1,134 | +1.43% | 21,700 | 163億8630万 | +1.98% | 11.24 | 0.71 |
| 10/29 | 1,140 | 1,140 | 1,111 | 1,118 | +0.63% | 16,200 | 161億5510万 | +0.36% | 11.08 | 0.7 |
| 10/28 | 1,146 | 1,146 | 1,111 | 1,111 | -1.86% | 21,000 | 160億5395万 | -0.36% | 11.01 | 0.7 |
| 10/27 | 1,150 | 1,151 | 1,132 | 1,132 | -1.65% | 7,300 | 163億5740万 | +1.43% | 11.22 | 0.71 |
| 10/26 | 1,160 | 1,160 | 1,150 | 1,151 | -0.6% | 8,800 | 166億3195万 | +3.14% | 11.41 | 0.72 |
| 10/25 | 1,168 | 1,168 | 1,150 | 1,158 | +1.58% | 10,100 | 167億3310万 | +3.76% | 11.48 | 0.73 |
| 10/22 | 1,135 | 1,153 | 1,120 | 1,140 | +5.07% | 31,400 | 164億7300万 | +2.15% | 11.3 | 0.72 |
| 10/21 | 1,101 | 1,102 | 1,085 | 1,085 | -1.63% | 2,700 | 156億7825万 | -2.86% | 10.75 | 0.68 |
| 10/20 | 1,101 | 1,104 | 1,095 | 1,103 | -0.54% | 4,900 | 159億3835万 | -1.61% | 10.93 | 0.69 |
| 10/19 | 1,103 | 1,109 | 1,098 | 1,109 | +1.28% | 5,300 | 160億2505万 | -1.16% | 10.99 | 0.7 |
| 10/18 | 1,098 | 1,098 | 1,085 | 1,095 | -0.9% | 8,100 | 158億2275万 | -2.58% | 10.85 | 0.69 |
| 10/15 | 1,098 | 1,105 | 1,095 | 1,105 | +1.38% | 5,300 | 159億6725万 | -1.87% | 10.95 | 0.7 |
| 10/14 | 1,083 | 1,090 | 1,083 | 1,090 | +0.65% | 8,000 | 157億5050万 | -3.2% | 10.8 | 0.69 |
| 10/13 | 1,098 | 1,100 | 1,080 | 1,083 | -1.46% | 10,200 | 156億4935万 | -3.99% | 10.73 | 0.68 |
| 10/12 | 1,116 | 1,116 | 1,095 | 1,099 | -1.52% | 6,400 | 158億8055万 | -2.57% | 10.89 | 0.69 |
| 10/11 | 1,117 | 1,117 | 1,112 | 1,116 | +1.36% | 3,900 | 161億2620万 | -1.15% | 11.06 | 0.7 |
| 10/08 | 1,085 | 1,102 | 1,085 | 1,101 | +1.47% | 8,600 | 159億945万 | -2.39% | 10.91 | 0.69 |
| 10/07 | 1,088 | 1,089 | 1,082 | 1,085 | -0.64% | 3,400 | 156億7825万 | -3.81% | 10.75 | 0.68 |
| 10/06 | 1,090 | 1,101 | 1,090 | 1,092 | +1.11% | 6,900 | 157億7940万 | -3.19% | 10.82 | 0.69 |
| 10/05 | 1,091 | 1,095 | 1,078 | 1,080 | -1.91% | 12,400 | 156億600万 | -4.26% | 10.7 | 0.68 |
| 10/04 | 1,109 | 1,111 | 1,097 | 1,101 | +0.73% | 9,300 | 159億945万 | -2.39% | 10.91 | 0.69 |
| 10/01 | 1,121 | 1,122 | 1,093 | 1,093 | -3.1% | 12,600 | 157億9385万 | -3.19% | 10.83 | 0.69 |
| 09/30 | 1,141 | 1,142 | 1,128 | 1,128 | -0.35% | 4,900 | 162億9960万 | -0.09% | 11.18 | 0.71 |
| 09/29 | 1,155 | 1,155 | 1,130 | 1,132 | -3.25% | 13,100 | 163億5740万 | +0.35% | 11.22 | 0.71 |
| 09/28 | 1,157 | 1,170 | 1,141 | 1,170 | +0.6% | 16,200 | 169億650万 | +3.91% | 11.6 | 0.74 |
| 09/27 | 1,164 | 1,167 | 1,159 | 1,163 | -0.09% | 9,400 | 168億535万 | +3.56% | 11.53 | 0.73 |
| 09/24 | 1,162 | 1,164 | 1,151 | 1,164 | +2.56% | 13,500 | 168億1980万 | +4.02% | 11.54 | 0.73 |
| 09/22 | 1,132 | 1,141 | 1,127 | 1,135 | +0.27% | 13,700 | 164億75万 | +1.7% | 11.25 | 0.71 |
| 09/21 | 1,131 | 1,137 | 1,118 | 1,132 | -1.65% | 16,600 | 163億5740万 | +1.62% | 11.22 | 0.71 |
