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 | 940 | 940 | 919 | 924 | -0.22% | 15,700 | 133億5180万 | -6.1% | 14.15 | 0.57 |
| 05/13 | 929 | 951 | 923 | 926 | +0.54% | 26,100 | 133億8070万 | -6.18% | 14.18 | 0.58 |
| 05/12 | 935 | 938 | 921 | 921 | -1.6% | 18,000 | 133億845万 | -6.97% | 14.1 | 0.57 |
| 05/11 | 946 | 946 | 932 | 936 | -0.11% | 14,400 | 135億2520万 | -5.74% | 14.33 | 0.58 |
| 05/10 | 959 | 959 | 928 | 937 | -3.5% | 22,000 | 135億3965万 | -5.83% | 14.35 | 0.58 |
| 05/09 | 1,015 | 1,015 | 971 | 971 | -7.08% | 42,700 | 140億3095万 | -2.71% | 14.87 | 0.6 |
| 05/06 | 1,028 | 1,045 | 1,004 | 1,045 | +2.15% | 16,600 | 151億25万 | +4.5% | 16 | 0.65 |
| 05/02 | 1,013 | 1,028 | 1,012 | 1,023 | +0.89% | 8,700 | 147億8235万 | +2.51% | 15.67 | 0.64 |
| 04/28 | 1,005 | 1,016 | 999 | 1,014 | +0.3% | 8,900 | 146億5230万 | +1.6% | 15.53 | 0.63 |
| 04/27 | 986 | 1,017 | 978 | 1,011 | +2.12% | 20,800 | 146億895万 | +1.3% | 15.48 | 0.63 |
| 04/26 | 996 | 1,002 | 990 | 990 | -0.5% | 6,200 | 143億550万 | -0.8% | 15.16 | 0.62 |
| 04/25 | 998 | 998 | 984 | 995 | -0.2% | 8,900 | 143億7775万 | -0.3% | 15.24 | 0.62 |
| 04/22 | 1,020 | 1,020 | 994 | 997 | -2.54% | 7,900 | 144億665万 | 0% | 15.27 | 0.62 |
| 04/21 | 1,019 | 1,023 | 1,008 | 1,023 | -0.1% | 7,000 | 147億8235万 | +2.71% | 15.67 | 0.64 |
| 04/20 | 1,011 | 1,024 | 1,007 | 1,024 | +1.99% | 5,700 | 147億9680万 | +3.02% | 15.68 | 0.64 |
| 04/19 | 998 | 1,008 | 998 | 1,004 | 0% | 3,100 | 145億780万 | +1.31% | 15.38 | 0.62 |
| 04/18 | 1,008 | 1,008 | 995 | 1,004 | +1.11% | 6,800 | 145億780万 | +1.62% | 15.38 | 0.62 |
| 04/15 | 1,001 | 1,003 | 993 | 993 | -1.97% | 10,100 | 143億4885万 | +0.81% | 15.21 | 0.62 |
| 04/14 | 983 | 1,013 | 983 | 1,013 | +2.84% | 8,500 | 146億3785万 | +2.84% | 15.51 | 0.63 |
| 04/13 | 972 | 985 | 960 | 985 | +1.34% | 11,100 | 142億3325万 | +0.41% | 15.08 | 0.61 |
| 04/12 | 966 | 972 | 957 | 972 | +1.36% | 14,900 | 140億4540万 | -0.72% | 14.89 | 0.6 |
| 04/11 | 985 | 985 | 959 | 959 | -2.14% | 7,400 | 138億5755万 | -2.04% | 14.69 | 0.6 |
| 04/08 | 999 | 999 | 966 | 980 | -0.2% | 11,800 | 141億6100万 | -0.1% | 15.01 | 0.61 |
| 04/07 | 976 | 984 | 971 | 982 | +0.61% | 12,000 | 141億8990万 | +0.1% | 15.04 | 0.61 |
| 04/06 | 994 | 994 | 975 | 976 | -1.81% | 9,100 | 141億320万 | -0.51% | 14.95 | 0.61 |
| 04/05 | 999 | 999 | 983 | 994 | -0.5% | 6,400 | 143億6330万 | +1.33% | 15.22 | 0.62 |
| 04/04 | 998 | 1,002 | 992 | 999 | +0.71% | 3,500 | 144億3555万 | +1.73% | 15.3 | 0.62 |
| 04/01 | 1,001 | 1,001 | 992 | 992 | -0.9% | 7,700 | 143億3440万 | +1.02% | 15.19 | 0.62 |
| 03/31 | 997 | 1,008 | 985 | 1,001 | +0.5% | 10,000 | 144億6445万 | +2.04% | 9.92 | 0.63 |
| 03/30 | 1,003 | 1,004 | 972 | 996 | -2.45% | 25,800 | 143億9220万 | +1.43% | 9.87 | 0.63 |
| 03/29 | 1,006 | 1,021 | 1,000 | 1,021 | +1.49% | 14,400 | 147億5345万 | +3.97% | 10.12 | 0.64 |
| 03/28 | 1,016 | 1,018 | 1,002 | 1,006 | -0.89% | 7,500 | 145億3670万 | +2.44% | 9.97 | 0.63 |
| 03/25 | 1,035 | 1,035 | 1,010 | 1,015 | -0.68% | 10,900 | 146億6675万 | +3.36% | 10.06 | 0.64 |
| 03/24 | 1,004 | 1,025 | 1,004 | 1,022 | +0.89% | 8,100 | 147億6790万 | +4.18% | 10.13 | 0.64 |
| 03/23 | 993 | 1,016 | 993 | 1,013 | +2.32% | 10,200 | 146億3785万 | +3.37% | 10.04 | 0.64 |
| 03/22 | 985 | 990 | 972 | 990 | +1.85% | 10,400 | 143億550万 | +1.02% | 9.81 | 0.62 |
| 03/18 | 972 | 982 | 961 | 972 | 0% | 17,400 | 140億4540万 | -0.82% | 9.63 | 0.61 |
| 03/17 | 974 | 974 | 958 | 972 | +0.73% | 9,400 | 140億4540万 | -1.02% | 9.63 | 0.61 |
| 03/16 | 956 | 975 | 932 | 965 | +2.44% | 18,000 | 139億4425万 | -1.83% | 9.56 | 0.61 |
| 03/15 | 933 | 942 | 928 | 942 | +1.07% | 12,400 | 136億1190万 | -4.37% | 9.34 | 0.59 |
| 03/14 | 948 | 949 | 927 | 932 | -0.85% | 17,600 | 134億6740万 | -5.76% | 9.24 | 0.59 |
| 03/11 | 953 | 954 | 932 | 940 | -3.69% | 17,400 | 135億8300万 | -5.34% | 9.32 | 0.59 |
| 03/10 | 930 | 977 | 930 | 976 | +6.78% | 24,800 | 141億320万 | -2.11% | 9.67 | 0.61 |
| 03/09 | 962 | 965 | 914 | 914 | -4.39% | 29,000 | 132億730万 | -8.42% | 9.06 | 0.58 |
| 03/08 | 961 | 969 | 944 | 956 | -1.14% | 20,500 | 138億1420万 | -4.69% | 9.48 | 0.6 |
| 03/07 | 986 | 987 | 954 | 967 | -3.11% | 14,000 | 139億7315万 | -3.78% | 9.58 | 0.61 |
| 03/04 | 981 | 1,015 | 977 | 998 | +1.73% | 18,600 | 144億2110万 | -0.8% | 9.89 | 0.63 |
| 03/03 | 988 | 993 | 975 | 981 | -0.41% | 21,500 | 141億7545万 | -2.49% | 9.72 | 0.62 |
| 03/02 | 987 | 993 | 985 | 985 | -0.2% | 9,400 | 142億3325万 | -2.18% | 9.76 | 0.62 |
| 03/01 | 1,007 | 1,007 | 987 | 987 | -1.79% | 10,600 | 142億6215万 | -2.18% | 9.78 | 0.62 |
| 02/28 | 992 | 1,005 | 992 | 1,005 | +1.41% | 12,400 | 145億2225万 | -0.5% | 9.96 | 0.63 |
| 02/25 | 1,002 | 1,002 | 988 | 991 | +0.3% | 10,500 | 143億1995万 | -1.88% | 9.82 | 0.62 |
| 02/24 | 1,004 | 1,004 | 985 | 988 | -1.59% | 6,100 | 142億7660万 | -2.18% | 9.79 | 0.62 |
| 02/22 | 1,005 | 1,011 | 998 | 1,004 | -1.08% | 3,900 | 145億780万 | -0.79% | 9.95 | 0.63 |
| 02/21 | 1,005 | 1,015 | 1,005 | 1,015 | 0% | 2,500 | 146億6675万 | +0.2% | 10.06 | 0.64 |
| 02/18 | 1,000 | 1,015 | 1,000 | 1,015 | +1.4% | 2,900 | 146億6675万 | +0.1% | 10.06 | 0.64 |
| 02/17 | 1,005 | 1,005 | 1,001 | 1,001 | -0.4% | 1,000 | 144億6445万 | -1.48% | 9.92 | 0.63 |
| 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 |
