PBR
2021/10/21～2022/03/31
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 | 4,885 | 4,885 | 4,860 | 4,860 | 0% | 1,400 | 53億4600万 | -0.25% | 6.91 | 0.31 |
| 03/30 | 4,870 | 4,890 | 4,855 | 4,860 | -0.82% | 1,900 | 53億4600万 | -0.47% | 6.91 | 0.31 |
| 03/29 | 4,965 | 4,965 | 4,900 | 4,900 | -1.31% | 2,000 | 53億9000万 | +0.08% | 6.97 | 0.31 |
| 03/28 | 5,000 | 5,040 | 4,965 | 4,965 | +0.3% | 600 | 54億6150万 | +1.2% | 7.06 | 0.31 |
| 03/25 | 4,950 | 4,950 | 4,950 | 4,950 | +1.54% | 400 | 54億4500万 | +0.75% | 7.04 | 0.31 |
| 03/24 | 4,910 | 4,910 | 4,855 | 4,875 | -0.61% | 2,500 | 53億6250万 | -0.93% | 6.93 | 0.31 |
| 03/23 | 4,900 | 4,930 | 4,900 | 4,905 | +0.82% | 1,400 | 53億9550万 | -0.55% | 6.98 | 0.31 |
| 03/22 | 4,880 | 4,905 | 4,865 | 4,865 | -0.31% | 1,400 | 53億5150万 | -1.58% | 6.92 | 0.31 |
| 03/18 | 4,900 | 4,900 | 4,850 | 4,880 | -0.61% | 1,200 | 53億6800万 | -1.51% | 6.94 | 0.31 |
| 03/17 | 4,850 | 4,910 | 4,850 | 4,910 | +2.61% | 800 | 54億100万 | -1.15% | 6.98 | 0.31 |
| 03/16 | 4,810 | 4,845 | 4,780 | 4,785 | +0.84% | 1,500 | 52億6350万 | -3.88% | 6.81 | 0.3 |
| 03/15 | 4,745 | 4,745 | 4,725 | 4,745 | -1.04% | 400 | 52億1950万 | -4.99% | 6.75 | 0.3 |
| 03/14 | 4,790 | 4,795 | 4,740 | 4,795 | +1.16% | 500 | 52億7450万 | -4.31% | 6.82 | 0.3 |
| 03/11 | 4,770 | 4,770 | 4,735 | 4,740 | -0.63% | 700 | 52億1400万 | -5.69% | 6.74 | 0.3 |
| 03/10 | 4,770 | 4,770 | 4,730 | 4,770 | +1.49% | 600 | 52億4700万 | -5.43% | 6.78 | 0.3 |
| 03/09 | 4,715 | 4,715 | 4,655 | 4,700 | -0.21% | 1,600 | 51億7000万 | -7.1% | 6.69 | 0.3 |
| 03/08 | 4,685 | 4,715 | 4,680 | 4,710 | +0.53% | 1,600 | 51億8100万 | -7.21% | 6.7 | 0.3 |
| 03/07 | 4,895 | 4,895 | 4,680 | 4,685 | -4% | 7,800 | 51億5350万 | -7.97% | 6.66 | 0.29 |
| 03/04 | 4,910 | 4,910 | 4,860 | 4,880 | -0.61% | 2,900 | 53億6800万 | -4.41% | 6.94 | 0.31 |
| 03/03 | 4,940 | 5,000 | 4,900 | 4,910 | -0.41% | 5,800 | 54億100万 | -4.01% | 6.98 | 0.31 |
| 03/02 | 5,000 | 5,040 | 4,930 | 4,930 | -1.4% | 3,300 | 54億2300万 | -3.92% | 7.01 | 0.31 |
| 03/01 | 5,040 | 5,060 | 5,000 | 5,000 | -1.19% | 4,600 | 55億 | -2.91% | 7.11 | 0.31 |
| 02/28 | 5,060 | 5,060 | 5,060 | 5,060 | 0% | 500 | 55億6600万 | -2.05% | 7.2 | 0.32 |
| 02/25 | 5,060 | 5,080 | 5,060 | 5,060 | +0.2% | 500 | 55億6600万 | -2.28% | 7.2 | 0.32 |
| 02/24 | 5,150 | 5,150 | 5,040 | 5,050 | -1.94% | 3,000 | 55億5500万 | -2.72% | 7.18 | 0.32 |
| 02/22 | 5,170 | 5,170 | 5,150 | 5,150 | -0.39% | 1,400 | 56億6500万 | -1.06% | 7.33 | 0.32 |
| 02/21 | 5,170 | 5,180 | 5,160 | 5,170 | 0% | 800 | 56億8700万 | -0.86% | 7.35 | 0.32 |
| 02/18 | 5,160 | 5,170 | 5,160 | 5,170 | +0.58% | 300 | 56億8700万 | -1.05% | 7.35 | 0.32 |
| 02/17 | 5,150 | 5,150 | 5,140 | 5,140 | 0% | 200 | 56億5400万 | -1.78% | 7.31 | 0.32 |
| 02/16 | 5,140 | 5,160 | 5,130 | 5,140 | -0.39% | 400 | 56億5400万 | -1.93% | 7.31 | 0.32 |
| 02/15 | 5,150 | 5,160 | 5,150 | 5,160 | -0.19% | 300 | 56億7600万 | -1.71% | 7.34 | 0.32 |
| 02/14 | 5,130 | 5,170 | 5,120 | 5,170 | +0.19% | 600 | 56億8700万 | -1.71% | 7.35 | 0.32 |
| 02/10 | 5,200 | 5,200 | 5,160 | 5,160 | -0.58% | 400 | 56億7600万 | -2.09% | 7.34 | 0.32 |
| 02/09 | 5,190 | 5,190 | 5,190 | 5,190 | 0% | 300 | 57億900万 | -1.76% | 7.38 | 0.33 |
| 02/08 | 5,190 | 5,190 | 5,190 | 5,190 | +0.19% | 100 | 57億900万 | -1.89% | 7.38 | 0.33 |
| 02/07 | 5,200 | 5,200 | 5,160 | 5,180 | +0.39% | 500 | 56億9800万 | -2.21% | 7.37 | 0.33 |
| 02/04 | 5,150 | 5,160 | 5,140 | 5,160 | -0.39% | 800 | 56億7600万 | -2.7% | 7.34 | 0.32 |
| 02/03 | 5,150 | 5,180 | 5,150 | 5,180 | 0% | 400 | 56億9800万 | -2.52% | 7.37 | 0.33 |
| 02/02 | 5,180 | 5,180 | 5,180 | 5,180 | +0.39% | 200 | 56億9800万 | -2.69% | 7.37 | 0.33 |
| 02/01 | 5,100 | 5,160 | 5,090 | 5,160 | +0.78% | 400 | 56億7600万 | -3.21% | 7.34 | 0.32 |
| 01/31 | 5,100 | 5,130 | 5,100 | 5,120 | +0.99% | 700 | 56億3200万 | -4.12% | 7.28 | 0.32 |
| 01/28 | 5,120 | 5,120 | 5,000 | 5,070 | +0.6% | 1,300 | 55億7700万 | -5.23% | 7.21 | 0.32 |
| 01/27 | 5,140 | 5,150 | 4,900 | 5,040 | -1.95% | 8,000 | 55億4400万 | -5.99% | 7.17 | 0.32 |
| 01/26 | 5,270 | 5,270 | 5,130 | 5,140 | -3.02% | 7,600 | 56億5400万 | -4.39% | 7.31 | 0.32 |
| 01/25 | 5,410 | 5,410 | 5,250 | 5,300 | -2.03% | 3,000 | 58億3000万 | -1.63% | 7.54 | 0.33 |
| 01/24 | 5,400 | 5,410 | 5,400 | 5,410 | +0.19% | 500 | 59億5100万 | +0.26% | 7.7 | 0.34 |
| 01/21 | 5,400 | 5,400 | 5,400 | 5,400 | +0.56% | 100 | 59億4000万 | -0.04% | 7.68 | 0.34 |
| 01/20 | 5,380 | 5,380 | 5,370 | 5,370 | -0.19% | 600 | 59億700万 | -0.68% | 7.64 | 0.34 |
| 01/19 | 5,390 | 5,400 | 5,380 | 5,380 | -0.37% | 600 | 59億1800万 | -0.55% | 7.65 | 0.34 |
| 01/18 | 5,410 | 5,410 | 5,400 | 5,400 | 0% | 200 | 59億4000万 | -0.22% | 7.68 | 0.34 |
| 01/17 | 5,430 | 5,430 | 5,400 | 5,400 | -0.37% | 400 | 59億4000万 | -0.22% | 7.68 | 0.34 |
| 01/14 | 5,420 | 5,420 | 5,420 | 5,420 | +1.12% | 100 | 59億6200万 | +0.17% | 7.71 | 0.34 |
| 01/12 | 5,360 | 5,360 | 5,360 | 5,360 | +0.37% | 400 | 58億9600万 | -0.91% | 7.62 | 0.34 |
| 01/11 | 5,380 | 5,380 | 5,340 | 5,340 | -0.74% | 800 | 58億7400万 | -1.33% | 7.6 | 0.34 |
| 01/07 | 5,430 | 5,430 | 5,380 | 5,380 | -0.37% | 900 | 59億1800万 | -0.55% | 7.65 | 0.34 |
| 01/06 | 5,390 | 5,400 | 5,390 | 5,400 | -0.55% | 400 | 59億4000万 | -0.2% | 7.68 | 0.34 |
| 01/05 | 5,440 | 5,510 | 5,390 | 5,430 | -0.91% | 3,800 | 59億7300万 | +0.28% | 7.72 | 0.34 |
| 01/04 | 5,510 | 5,590 | 5,420 | 5,480 | +2.05% | 4,400 | 60億2800万 | +1.22% | 7.79 | 0.34 |
| 2021 |
| 12/30 | 5,370 | 5,370 | 5,350 | 5,370 | +0.37% | 1,800 | 59億700万 | -0.85% | 7.64 | 0.34 |
| 12/29 | 5,390 | 5,390 | 5,350 | 5,350 | +0.19% | 1,000 | 58億8500万 | -1.4% | 7.61 | 0.34 |
| 12/28 | 5,420 | 5,420 | 5,320 | 5,340 | -1.48% | 1,700 | 58億7400万 | -1.78% | 7.6 | 0.34 |
| 12/27 | 5,420 | 5,420 | 5,420 | 5,420 | 0% | 700 | 59億6200万 | -0.51% | 7.71 | 0.34 |
| 12/24 | 5,380 | 5,420 | 5,380 | 5,420 | +0.93% | 1,800 | 59億6200万 | -0.62% | 7.71 | 0.34 |
| 12/23 | 5,400 | 5,430 | 5,360 | 5,370 | -0.56% | 1,000 | 59億700万 | -1.72% | 7.64 | 0.34 |
| 12/22 | 5,360 | 5,400 | 5,350 | 5,400 | +0.93% | 600 | 59億4000万 | -1.39% | 7.68 | 0.34 |
| 12/21 | 5,350 | 5,380 | 5,350 | 5,350 | 0% | 400 | 58億8500万 | -2.5% | 7.61 | 0.34 |
| 12/20 | 5,410 | 5,420 | 5,350 | 5,350 | -1.11% | 6,600 | 58億8500万 | -2.73% | 7.61 | 0.34 |
| 12/17 | 5,400 | 5,460 | 5,400 | 5,410 | -0.73% | 500 | 59億5100万 | -1.81% | 7.7 | 0.34 |
| 12/16 | 5,490 | 5,490 | 5,430 | 5,450 | -0.73% | 1,800 | 59億9500万 | -1.23% | 7.75 | 0.34 |
| 12/15 | 5,530 | 5,530 | 5,490 | 5,490 | -1.26% | 2,300 | 60億3900万 | -0.62% | 7.81 | 0.34 |
| 12/14 | 5,560 | 5,580 | 5,520 | 5,560 | +0.36% | 600 | 61億1600万 | +0.58% | 7.91 | 0.35 |
| 12/13 | 5,480 | 5,540 | 5,480 | 5,540 | +1.65% | 700 | 60億9400万 | +0.22% | 7.88 | 0.35 |
| 12/10 | 5,450 | 5,450 | 5,450 | 5,450 | +0.74% | 100 | 59億9500万 | -1.45% | 7.75 | 0.34 |
| 12/09 | 5,420 | 5,450 | 5,410 | 5,410 | 0% | 600 | 59億5100万 | -2.28% | 7.7 | 0.34 |
| 12/08 | 5,510 | 5,510 | 5,410 | 5,410 | +0.56% | 600 | 59億5100万 | -2.42% | 7.7 | 0.34 |
| 12/07 | 5,380 | 5,390 | 5,380 | 5,380 | +0.37% | 300 | 59億1800万 | -3.08% | 7.65 | 0.34 |
| 12/06 | 5,440 | 5,440 | 5,340 | 5,360 | -1.29% | 1,100 | 58億9600万 | -3.6% | 7.62 | 0.34 |
| 12/03 | 5,310 | 5,430 | 5,310 | 5,430 | +2.65% | 600 | 59億7300万 | -2.48% | 7.72 | 0.34 |
| 12/02 | 5,390 | 5,390 | 5,290 | 5,290 | -2.4% | 800 | 58億1900万 | -5.11% | 7.52 | 0.33 |
| 12/01 | 5,520 | 5,520 | 5,230 | 5,420 | -1.28% | 4,200 | 59億6200万 | -2.99% | 7.71 | 0.34 |
| 11/30 | 5,530 | 5,530 | 5,490 | 5,490 | +1.29% | 2,600 | 60億3900万 | -1.86% | 7.81 | 0.34 |
| 11/29 | 5,540 | 5,540 | 5,420 | 5,420 | -1.99% | 1,700 | 59億6200万 | -3.21% | 7.71 | 0.34 |
| 11/26 | 5,620 | 5,620 | 5,530 | 5,530 | -1.6% | 3,000 | 60億8300万 | -1.39% | 7.87 | 0.35 |
| 11/25 | 5,620 | 5,620 | 5,620 | 5,620 | 0% | 400 | 61億8200万 | +0.18% | 7.99 | 0.35 |
| 11/22 | 5,600 | 5,620 | 5,600 | 5,620 | +0.36% | 600 | 61億8200万 | +0.18% | 7.99 | 0.35 |
| 11/19 | 5,600 | 5,610 | 5,590 | 5,600 | +0.18% | 400 | 61億6000万 | -0.18% | 7.97 | 0.35 |
| 11/18 | 5,650 | 5,650 | 5,590 | 5,590 | -1.24% | 1,800 | 61億4900万 | -0.37% | 7.95 | 0.35 |
| 11/17 | 5,680 | 5,680 | 5,660 | 5,660 | -0.35% | 600 | 62億2600万 | +0.84% | 8.05 | 0.36 |
| 11/16 | 5,680 | 5,680 | 5,680 | 5,680 | +0.18% | 800 | 62億4800万 | +1.21% | 8.08 | 0.36 |
| 11/15 | 5,670 | 5,670 | 5,670 | 5,670 | -0.18% | 300 | 62億3700万 | +1.03% | 8.06 | 0.36 |
| 11/12 | 5,620 | 5,700 | 5,620 | 5,680 | +1.43% | 3,400 | 62億4800万 | +1.21% | 8.08 | 0.36 |
| 11/11 | 5,580 | 5,610 | 5,580 | 5,600 | 0% | 400 | 61億6000万 | -0.28% | 7.97 | 0.35 |
| 11/08 | 5,600 | 5,600 | 5,580 | 5,600 | 0% | 1,300 | 61億6000万 | -0.39% | 7.97 | 0.35 |
| 11/05 | 5,580 | 5,600 | 5,580 | 5,600 | +0.36% | 500 | 61億6000万 | -0.5% | 7.97 | 0.35 |
| 11/04 | 5,580 | 5,580 | 5,580 | 5,580 | 0% | 100 | 61億3800万 | -0.98% | 7.94 | 0.35 |
| 11/02 | 5,580 | 5,580 | 5,580 | 5,580 | -0.18% | 300 | 61億3800万 | -1.08% | 7.94 | 0.35 |
| 10/29 | 5,610 | 5,610 | 5,590 | 5,590 | -0.18% | 400 | 61億4900万 | -1.03% | 7.95 | 0.35 |
| 10/28 | 5,600 | 5,600 | 5,600 | 5,600 | +0.18% | 100 | 61億6000万 | -0.94% | 7.97 | 0.35 |
| 10/27 | 5,600 | 5,600 | 5,590 | 5,590 | -0.18% | 700 | 61億4900万 | -1.2% | 7.95 | 0.35 |
| 10/21 | 5,600 | 5,600 | 5,600 | 5,600 | 0% | 200 | 61億6000万 | -1.13% | 7.97 | 0.35 |
