PBR
2021/11/02～2022/03/31
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 |
| 03/31 | 2,750 | 2,782 | 2,734 | 2,734 | -1.01% | 10,500 | 186億1522万 | -2.6% | 7.89 | 1.01 |
| 03/30 | 2,755 | 2,799 | 2,747 | 2,762 | -4.92% | 31,500 | 188億587万 | -1.74% | 7.97 | 1.02 |
| 03/29 | 2,909 | 2,909 | 2,882 | 2,905 | -0.1% | 18,200 | 197億7952万 | +3.23% | 8.38 | 1.07 |
| 03/28 | 2,888 | 2,908 | 2,875 | 2,908 | +0.97% | 15,400 | 197億9995万 | +3.41% | 8.39 | 1.07 |
| 03/25 | 2,897 | 2,897 | 2,878 | 2,880 | +0.45% | 9,800 | 196億930万 | +2.53% | 8.31 | 1.06 |
| 03/24 | 2,858 | 2,869 | 2,822 | 2,867 | -0.52% | 64,200 | 195億2079万 | +2.14% | 8.27 | 1.06 |
| 03/23 | 2,876 | 2,897 | 2,855 | 2,882 | +0.88% | 15,500 | 196億2292万 | +2.75% | 8.31 | 1.06 |
| 03/22 | 2,833 | 2,875 | 2,828 | 2,857 | +1.46% | 12,700 | 194億5270万 | +1.82% | 8.24 | 1.06 |
| 03/18 | 2,773 | 2,828 | 2,766 | 2,816 | +1.11% | 11,000 | 191億7354万 | +0.28% | 8.12 | 1.04 |
| 03/17 | 2,803 | 2,838 | 2,761 | 2,785 | +0.51% | 9,400 | 189億6247万 | -0.96% | 8.03 | 1.03 |
| 03/16 | 2,744 | 2,839 | 2,738 | 2,771 | +1.28% | 11,300 | 188億6715万 | -1.63% | 7.99 | 1.02 |
| 03/15 | 2,708 | 2,736 | 2,692 | 2,736 | +1.94% | 4,900 | 186億2884万 | -3.05% | 7.89 | 1.01 |
| 03/14 | 2,685 | 2,690 | 2,650 | 2,684 | +0.71% | 14,300 | 182億7478万 | -5.06% | 7.74 | 0.99 |
| 03/11 | 2,681 | 2,716 | 2,660 | 2,665 | -2.74% | 12,900 | 181億4542万 | -6% | 7.69 | 0.98 |
| 03/10 | 2,707 | 2,740 | 2,692 | 2,740 | +3.05% | 6,600 | 186億5607万 | -3.52% | 7.9 | 1.01 |
| 03/09 | 2,720 | 2,734 | 2,659 | 2,659 | -2.24% | 11,000 | 181億456万 | -6.44% | 7.67 | 0.98 |
| 03/08 | 2,773 | 2,781 | 2,713 | 2,720 | -2.65% | 9,700 | 185億1990万 | -4.56% | 7.85 | 1 |
| 03/07 | 2,842 | 2,848 | 2,735 | 2,794 | -1.69% | 18,300 | 190億2375万 | -2.21% | 8.06 | 1.03 |
| 03/04 | 2,899 | 2,899 | 2,842 | 2,842 | -2% | 8,400 | 193億5057万 | -0.42% | 8.2 | 1.05 |
| 03/03 | 2,835 | 2,900 | 2,831 | 2,900 | +2.73% | 10,600 | 197億4548万 | +1.61% | 8.36 | 1.07 |
| 03/02 | 2,851 | 2,865 | 2,823 | 2,823 | -1.36% | 6,400 | 192億2120万 | -1.02% | 8.14 | 1.04 |
| 03/01 | 2,880 | 2,907 | 2,862 | 2,862 | -0.56% | 7,000 | 194億8675万 | +0.25% | 8.25 | 1.06 |
| 02/28 | 2,863 | 2,893 | 2,862 | 2,878 | +0.52% | 3,900 | 195億9569万 | +0.77% | 8.3 | 1.06 |
| 02/25 | 2,833 | 2,867 | 2,820 | 2,863 | +1.09% | 5,500 | 194億9356万 | +0.21% | 8.26 | 1.06 |
| 02/24 | 2,837 | 2,848 | 2,821 | 2,832 | -0.18% | 5,200 | 192億8248万 | -0.88% | 8.17 | 1.05 |
| 02/22 | 2,835 | 2,852 | 2,830 | 2,837 | -0.49% | 1,500 | 193億1653万 | -0.8% | 8.18 | 1.05 |
| 02/21 | 2,842 | 2,853 | 2,821 | 2,851 | +0.32% | 3,900 | 194億1185万 | -0.38% | 8.22 | 1.05 |
| 02/18 | 2,831 | 2,858 | 2,825 | 2,842 | +0.39% | 2,700 | 193億5057万 | -0.77% | 8.2 | 1.05 |
| 02/17 | 2,837 | 2,850 | 2,820 | 2,831 | -0.21% | 2,900 | 192億7567万 | -1.22% | 8.17 | 1.05 |
| 02/16 | 2,835 | 2,851 | 2,835 | 2,837 | +0.35% | 2,000 | 193億1653万 | -1.01% | 8.18 | 1.05 |
| 02/15 | 2,900 | 2,903 | 2,827 | 2,827 | -2.48% | 5,300 | 192億4844万 | -1.33% | 8.15 | 1.04 |
| 02/14 | 2,918 | 2,918 | 2,886 | 2,899 | -0.65% | 2,900 | 197億3867万 | +1.15% | 8.36 | 1.07 |
| 02/10 | 2,930 | 2,930 | 2,892 | 2,918 | +0.24% | 1,700 | 198億6804万 | +1.89% | 8.42 | 1.08 |
| 02/09 | 2,895 | 2,930 | 2,891 | 2,911 | +0.55% | 4,800 | 198億2038万 | +1.57% | 8.4 | 1.08 |
| 02/08 | 2,880 | 2,895 | 2,876 | 2,895 | 0% | 2,800 | 197億1144万 | +0.98% | 8.35 | 1.07 |
| 02/07 | 2,930 | 2,930 | 2,862 | 2,895 | +0.98% | 6,800 | 197億1144万 | +0.91% | 8.35 | 1.07 |
| 02/04 | 2,834 | 2,890 | 2,834 | 2,867 | -0.28% | 8,300 | 195億2079万 | -0.14% | 8.27 | 1.06 |
| 02/03 | 2,826 | 2,875 | 2,812 | 2,875 | +2.35% | 4,600 | 195億7526万 | +0.1% | 8.29 | 1.06 |
| 02/02 | 2,781 | 2,809 | 2,744 | 2,809 | +1.15% | 4,000 | 191億2588万 | -2.19% | 8.1 | 1.04 |
| 02/01 | 2,853 | 2,884 | 2,776 | 2,777 | -2.7% | 5,200 | 189億800万 | -3.38% | 8.01 | 1.03 |
| 01/31 | 2,820 | 2,892 | 2,820 | 2,854 | -2.19% | 7,200 | 194億3228万 | -0.83% | 8.23 | 1.05 |
| 01/28 | 2,720 | 2,918 | 2,716 | 2,918 | +7.72% | 7,000 | 198億6804万 | +1.35% | 8.42 | 1.08 |
| 01/27 | 2,838 | 2,850 | 2,689 | 2,709 | -4.24% | 17,100 | 184億4500万 | -5.87% | 7.81 | 1 |
| 01/26 | 2,850 | 2,859 | 2,822 | 2,829 | -1.12% | 3,800 | 192億6206万 | -2.01% | 8.16 | 1.04 |
| 01/25 | 2,910 | 2,910 | 2,859 | 2,861 | -1.38% | 3,900 | 194億7994万 | -1.04% | 8.25 | 1.06 |
| 01/24 | 2,891 | 2,901 | 2,876 | 2,901 | +0.35% | 1,500 | 197億5229万 | +0.21% | 8.37 | 1.07 |
| 01/21 | 2,878 | 2,891 | 2,877 | 2,891 | +0.21% | 2,400 | 196億8420万 | -0.14% | 8.34 | 1.07 |
| 01/20 | 2,895 | 2,910 | 2,879 | 2,885 | +0.31% | 2,400 | 196億4335万 | -0.38% | 8.32 | 1.07 |
| 01/19 | 2,880 | 2,904 | 2,876 | 2,876 | -0.96% | 4,000 | 195億8207万 | -0.72% | 8.3 | 1.06 |
| 01/18 | 2,920 | 2,920 | 2,885 | 2,904 | +0.45% | 2,100 | 197億7272万 | +0.24% | 8.38 | 1.07 |
| 01/17 | 2,896 | 2,918 | 2,891 | 2,891 | -0.17% | 2,300 | 196億8420万 | -0.14% | 8.34 | 1.07 |
| 01/14 | 2,877 | 2,896 | 2,876 | 2,896 | +0.14% | 1,300 | 197億1825万 | +0.07% | 8.35 | 1.07 |
| 01/13 | 2,881 | 2,892 | 2,867 | 2,892 | +2.15% | 5,100 | 196億9101万 | 0% | 8.34 | 1.07 |
| 01/12 | 2,844 | 2,849 | 2,820 | 2,831 | +0.57% | 3,000 | 192億7567万 | -1.97% | 8.17 | 1.05 |
| 01/11 | 2,845 | 2,861 | 2,815 | 2,815 | -0.95% | 3,000 | 191億6673万 | -2.43% | 8.12 | 1.04 |
| 01/07 | 2,920 | 2,920 | 2,835 | 2,842 | -0.98% | 3,200 | 193億5057万 | -1.42% | 8.2 | 1.05 |
| 01/06 | 2,910 | 2,951 | 2,870 | 2,870 | -2.78% | 3,200 | 195億4122万 | -0.21% | 8.28 | 1.06 |
| 01/05 | 2,969 | 2,969 | 2,943 | 2,952 | +0.03% | 3,800 | 200億9954万 | +2.93% | 8.51 | 1.09 |
| 01/04 | 2,955 | 2,955 | 2,936 | 2,951 | +0.44% | 3,300 | 200億9273万 | +3.33% | 8.51 | 1.09 |
| 2021 |
| 12/30 | 2,914 | 2,938 | 2,914 | 2,938 | +0.24% | 1,000 | 200億421万 | +3.16% | 8.47 | 1.11 |
| 12/29 | 2,926 | 2,980 | 2,908 | 2,931 | +0.76% | 5,200 | 199億5655万 | +3.17% | 8.45 | 1.11 |
| 12/28 | 2,869 | 2,921 | 2,869 | 2,909 | +1.25% | 6,200 | 198億676万 | +2.65% | 8.39 | 1.1 |
| 12/27 | 2,863 | 2,873 | 2,842 | 2,873 | +0.35% | 3,800 | 195億6164万 | +1.52% | 8.29 | 1.09 |
| 12/24 | 2,863 | 2,863 | 2,841 | 2,863 | 0% | 3,100 | 194億9356万 | +1.27% | 8.26 | 1.08 |
| 12/23 | 2,859 | 2,889 | 2,859 | 2,863 | -0.83% | 2,700 | 194億9356万 | +1.35% | 8.26 | 1.08 |
| 12/22 | 2,883 | 2,909 | 2,875 | 2,887 | -0.48% | 2,700 | 196億5697万 | +2.23% | 8.33 | 1.09 |
| 12/21 | 2,927 | 2,927 | 2,882 | 2,901 | -0.92% | 2,000 | 197億5229万 | +2.8% | 8.37 | 1.1 |
| 12/20 | 2,937 | 2,943 | 2,914 | 2,928 | -0.27% | 1,600 | 199億3613万 | +3.83% | 8.45 | 1.11 |
| 12/17 | 2,950 | 2,950 | 2,936 | 2,936 | -0.07% | 1,200 | 199億9060万 | +4.3% | 8.47 | 1.11 |
| 12/16 | 2,911 | 2,940 | 2,911 | 2,938 | +0.65% | 3,900 | 200億421万 | +4.67% | 8.47 | 1.11 |
| 12/15 | 2,917 | 2,919 | 2,916 | 2,919 | +0.07% | 1,000 | 198億7485万 | +4.21% | 8.42 | 1.1 |
| 12/14 | 2,895 | 2,917 | 2,895 | 2,917 | +0.93% | 1,800 | 198億6123万 | +4.25% | 8.41 | 1.1 |
| 12/13 | 2,925 | 2,925 | 2,864 | 2,890 | -0.07% | 3,200 | 196億7739万 | +3.4% | 8.34 | 1.09 |
| 12/10 | 2,904 | 2,904 | 2,876 | 2,892 | +1.33% | 5,200 | 196億9101万 | +3.51% | 8.34 | 1.09 |
| 12/09 | 2,896 | 2,896 | 2,844 | 2,854 | -0.42% | 3,400 | 194億3228万 | +2.11% | 8.23 | 1.08 |
| 12/08 | 2,827 | 2,866 | 2,822 | 2,866 | +1.2% | 4,100 | 195億1398万 | +2.47% | 8.27 | 1.08 |
| 12/07 | 2,801 | 2,832 | 2,800 | 2,832 | +1.25% | 2,200 | 192億8248万 | +1.32% | 8.17 | 1.07 |
| 12/06 | 2,780 | 2,798 | 2,780 | 2,797 | +1.45% | 2,000 | 190億4418万 | -0.11% | 8.07 | 1.06 |
| 12/03 | 2,755 | 2,778 | 2,669 | 2,757 | -0.22% | 2,200 | 187億7182万 | -1.68% | 7.95 | 1.04 |
| 12/02 | 2,683 | 2,766 | 2,677 | 2,763 | +3.06% | 4,400 | 188億1268万 | -1.88% | 7.97 | 1.04 |
| 12/01 | 2,645 | 2,685 | 2,622 | 2,681 | +0.94% | 2,600 | 182億5436万 | -5.03% | 7.73 | 1.01 |
| 11/30 | 2,691 | 2,710 | 2,650 | 2,656 | -0.26% | 4,200 | 180億8414万 | -6.21% | 7.66 | 1 |
| 11/29 | 2,725 | 2,741 | 2,661 | 2,663 | -2.81% | 5,500 | 181億3180万 | -6.33% | 7.68 | 1.01 |
| 11/26 | 2,772 | 2,772 | 2,733 | 2,740 | -0.8% | 4,200 | 186億5607万 | -3.96% | 7.9 | 1.04 |
| 11/25 | 2,795 | 2,795 | 2,762 | 2,762 | 0% | 1,800 | 188億587万 | -3.46% | 7.97 | 1.04 |
| 11/24 | 2,784 | 2,785 | 2,762 | 2,762 | -1.32% | 1,700 | 188億587万 | -3.7% | 7.97 | 1.04 |
| 11/22 | 2,804 | 2,804 | 2,783 | 2,799 | -0.18% | 1,300 | 190億5779万 | -2.61% | 8.07 | 1.06 |
| 11/19 | 2,837 | 2,841 | 2,802 | 2,804 | -0.64% | 2,000 | 190億9184万 | -2.61% | 8.09 | 1.06 |
| 11/18 | 2,837 | 2,848 | 2,814 | 2,822 | -0.21% | 1,500 | 192億1439万 | -1.95% | 8.14 | 1.07 |
| 11/17 | 2,804 | 2,836 | 2,804 | 2,828 | -0.81% | 1,500 | 192億5525万 | -1.67% | 8.16 | 1.07 |
| 11/16 | 2,879 | 2,879 | 2,821 | 2,851 | +0.35% | 2,200 | 194億1185万 | -0.83% | 8.22 | 1.08 |
| 11/15 | 2,795 | 2,885 | 2,795 | 2,841 | +1.68% | 2,000 | 193億4376万 | -1.15% | 8.19 | 1.07 |
| 11/12 | 2,756 | 2,808 | 2,756 | 2,794 | +1.45% | 3,300 | 190億2375万 | -2.68% | 8.06 | 1.06 |
| 11/11 | 2,792 | 2,810 | 2,754 | 2,754 | -1.33% | 2,500 | 187億5140万 | -4.01% | 7.94 | 1.04 |
| 11/10 | 2,826 | 2,828 | 2,791 | 2,791 | -1.17% | 2,900 | 190億332万 | -2.82% | 8.05 | 1.06 |
| 11/09 | 2,853 | 2,853 | 2,821 | 2,824 | -1.02% | 1,700 | 192億2801万 | -1.71% | 8.15 | 1.07 |
| 11/08 | 2,874 | 2,877 | 2,831 | 2,853 | -0.73% | 2,800 | 194億2547万 | -0.66% | 8.23 | 1.08 |
| 11/05 | 2,866 | 2,875 | 2,866 | 2,874 | -1.1% | 1,100 | 195億6845万 | +0.17% | 8.29 | 1.09 |
| 11/04 | 2,900 | 2,906 | 2,856 | 2,906 | +0.21% | 4,600 | 197億8633万 | +1.29% | 8.38 | 1.1 |
| 11/02 | 2,851 | 2,924 | 2,851 | 2,900 | +2.65% | 6,200 | 197億4548万 | +1.05% | 8.36 | 1.1 |
