PBR
2022/01/06～2022/06/06
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 |
| 06/06 | 2,342 | 2,360 | 2,330 | 2,356 | +0.6% | 8,000 | 160億4150万 | -2.64% | 7.49 | 0.86 |
| 06/03 | 2,384 | 2,384 | 2,327 | 2,342 | -1.18% | 17,300 | 159億4618万 | -3.66% | 7.45 | 0.85 |
| 06/02 | 2,370 | 2,390 | 2,350 | 2,370 | 0% | 15,200 | 161億3682万 | -2.99% | 7.54 | 0.86 |
| 06/01 | 2,308 | 2,370 | 2,308 | 2,370 | +2.69% | 15,700 | 161億3682万 | -3.42% | 7.54 | 0.86 |
| 05/31 | 2,316 | 2,316 | 2,289 | 2,308 | -0.52% | 11,600 | 157億1468万 | -6.41% | 7.34 | 0.84 |
| 05/30 | 2,315 | 2,343 | 2,313 | 2,320 | +0.56% | 18,700 | 157億9638万 | -6.53% | 7.38 | 0.85 |
| 05/27 | 2,297 | 2,307 | 2,268 | 2,307 | +0.79% | 16,700 | 157億787万 | -7.57% | 7.34 | 0.84 |
| 05/26 | 2,292 | 2,307 | 2,271 | 2,289 | -0.99% | 12,500 | 155億8531万 | -8.91% | 7.28 | 0.83 |
| 05/25 | 2,309 | 2,315 | 2,280 | 2,312 | +0.83% | 8,800 | 157億4191万 | -8.58% | 7.35 | 0.84 |
| 05/24 | 2,300 | 2,300 | 2,280 | 2,293 | -0.13% | 10,400 | 156億1255万 | -9.87% | 7.29 | 0.84 |
| 05/23 | 2,271 | 2,296 | 2,271 | 2,296 | +1.41% | 9,700 | 156億3297万 | -10.31% | 7.3 | 0.84 |
| 05/20 | 2,250 | 2,264 | 2,218 | 2,264 | +0.18% | 19,900 | 154億1509万 | -12.04% | 7.2 | 0.82 |
| 05/19 | 2,217 | 2,271 | 2,189 | 2,260 | +1.71% | 21,800 | 153億8786万 | -12.77% | 7.19 | 0.82 |
| 05/18 | 2,203 | 2,239 | 2,203 | 2,222 | +1% | 18,000 | 151億2912万 | -14.8% | 7.07 | 0.81 |
| 05/17 | 2,277 | 2,277 | 2,200 | 2,200 | -3.97% | 30,400 | 149億7933万 | -16.29% | 7 | 0.8 |
| 05/16 | 2,354 | 2,358 | 2,275 | 2,291 | -4.18% | 35,300 | 155億9893万 | -13.55% | 7.29 | 0.83 |
| 05/13 | 2,210 | 2,400 | 2,204 | 2,391 | -10.11% | 92,300 | 162億7981万 | -10.45% | 7.61 | 0.87 |
| 05/12 | 2,687 | 2,690 | 2,640 | 2,660 | -1% | 6,800 | 181億1137万 | -1% | 8.46 | 0.97 |
| 05/11 | 2,673 | 2,688 | 2,640 | 2,687 | +0.56% | 5,000 | 182億9521万 | -0.19% | 8.55 | 0.98 |
| 05/10 | 2,655 | 2,673 | 2,632 | 2,672 | +0.6% | 4,100 | 181億9308万 | -0.82% | 8.5 | 0.97 |
| 05/09 | 2,673 | 2,674 | 2,656 | 2,656 | -2.14% | 3,100 | 180億8414万 | -1.56% | 8.45 | 0.97 |
| 05/06 | 2,670 | 2,718 | 2,661 | 2,714 | +1.99% | 5,800 | 184億7905万 | +0.22% | 8.63 | 0.99 |
| 05/02 | 2,663 | 2,671 | 2,637 | 2,661 | -0.22% | 3,600 | 181億1818万 | -2.03% | 8.46 | 0.97 |
| 04/28 | 2,607 | 2,667 | 2,596 | 2,667 | +3.09% | 10,600 | 181億5903万 | -2.09% | 8.48 | 0.97 |
| 04/27 | 2,635 | 2,635 | 2,587 | 2,587 | -2.16% | 15,700 | 176億1433万 | -5.31% | 8.23 | 0.94 |
| 04/26 | 2,659 | 2,671 | 2,622 | 2,644 | +0.76% | 6,600 | 180億243万 | -3.64% | 8.41 | 0.96 |
| 04/25 | 2,632 | 2,671 | 2,609 | 2,624 | -0.91% | 16,100 | 178億6625万 | -4.69% | 8.35 | 0.96 |
| 04/22 | 2,669 | 2,670 | 2,637 | 2,648 | -0.94% | 5,100 | 180億2967万 | -4.06% | 8.42 | 0.96 |
| 04/21 | 2,692 | 2,709 | 2,659 | 2,673 | -1.11% | 7,700 | 181億9989万 | -3.36% | 8.5 | 0.97 |
| 04/20 | 2,683 | 2,715 | 2,680 | 2,703 | +0.48% | 5,700 | 184億415万 | -2.42% | 8.6 | 0.98 |
| 04/19 | 2,738 | 2,738 | 2,690 | 2,690 | -0.74% | 2,400 | 183億1563万 | -2.92% | 8.56 | 0.98 |
| 04/18 | 2,698 | 2,720 | 2,665 | 2,710 | +0.52% | 6,600 | 184億5181万 | -2.2% | 8.62 | 0.99 |
| 04/15 | 2,699 | 2,707 | 2,657 | 2,696 | -0.11% | 7,500 | 183億5649万 | -2.64% | 8.58 | 0.98 |
| 04/14 | 2,692 | 2,699 | 2,647 | 2,699 | +0.52% | 4,000 | 183億7691万 | -2.6% | 8.58 | 0.98 |
| 04/13 | 2,640 | 2,689 | 2,630 | 2,685 | +1.74% | 10,300 | 182億8159万 | -3.03% | 8.54 | 0.98 |
| 04/12 | 2,667 | 2,692 | 2,633 | 2,639 | -2.08% | 9,600 | 179億6839万 | -4.76% | 8.39 | 0.96 |
| 04/11 | 2,689 | 2,704 | 2,660 | 2,695 | +0.22% | 4,700 | 183億4968万 | -2.95% | 8.57 | 0.98 |
| 04/08 | 2,712 | 2,726 | 2,658 | 2,689 | -0.77% | 7,300 | 183億883万 | -3.38% | 8.55 | 0.98 |
| 04/07 | 2,749 | 2,749 | 2,690 | 2,710 | -1.88% | 6,400 | 184億5181万 | -2.9% | 8.62 | 0.99 |
| 04/06 | 2,779 | 2,779 | 2,750 | 2,762 | -1.11% | 4,100 | 188億587万 | -1.22% | 8.79 | 1.01 |
| 04/05 | 2,811 | 2,816 | 2,778 | 2,793 | -0.43% | 5,000 | 190億1694万 | -0.25% | 8.88 | 1.02 |
| 04/04 | 2,803 | 2,814 | 2,792 | 2,805 | +0.07% | 6,400 | 190億9865万 | +0.07% | 8.92 | 1.02 |
| 04/01 | 2,734 | 2,823 | 2,708 | 2,803 | +2.52% | 11,100 | 190億8503万 | -0.07% | 8.92 | 1.02 |
| 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 |
