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 | 809 | 833 | 800 | 830 | +2.09% | 88,500 | 55億4041万 | +6.14% | 8.43 | 0.94 |
| 03/30 | 788 | 814 | 782 | 813 | +4.1% | 83,400 | 54億2693万 | +4.5% | 8.27 | 0.92 |
| 03/29 | 795 | 795 | 767 | 781 | -0.26% | 57,800 | 52億1333万 | +0.9% | 7.94 | 0.88 |
| 03/28 | 808 | 808 | 773 | 783 | -2.25% | 70,900 | 52億2668万 | +1.16% | 7.96 | 0.88 |
| 03/25 | 803 | 829 | 794 | 801 | +0.75% | 112,000 | 53億4683万 | +3.89% | 8.15 | 0.9 |
| 03/24 | 777 | 799 | 772 | 795 | +1.15% | 42,700 | 53億678万 | +3.38% | 8.08 | 0.9 |
| 03/23 | 792 | 811 | 785 | 786 | +0.64% | 72,000 | 52億4670万 | +2.61% | 7.99 | 0.89 |
| 03/22 | 800 | 804 | 775 | 781 | -2.25% | 94,100 | 52億1059万 | +2.76% | 7.94 | 0.88 |
| 03/18 | 809 | 816 | 792 | 799 | -1.96% | 102,700 | 53億3068万 | +5.83% | 8.12 | 0.9 |
| 03/17 | 850 | 852 | 812 | 815 | -2.28% | 120,500 | 54億3743万 | +8.96% | 8.28 | 0.92 |
| 03/16 | 805 | 843 | 797 | 834 | +4.91% | 120,600 | 55億6419万 | +12.55% | 8.48 | 0.94 |
| 03/15 | 783 | 800 | 777 | 795 | +0.63% | 41,900 | 53億400万 | +8.46% | 8.08 | 0.9 |
| 03/14 | 794 | 816 | 776 | 790 | 0% | 72,500 | 52億7064万 | +8.67% | 8.03 | 0.89 |
| 03/11 | 769 | 790 | 760 | 790 | +1.67% | 87,800 | 52億7064万 | +9.57% | 8.03 | 0.89 |
| 03/10 | 777 | 786 | 765 | 777 | +3.19% | 113,900 | 51億8391万 | +8.67% | 7.9 | 0.88 |
| 03/09 | 720 | 758 | 708 | 753 | +6.81% | 133,900 | 50億2379万 | +6.21% | 7.65 | 0.85 |
| 03/08 | 718 | 742 | 701 | 705 | -4.6% | 105,000 | 47億354万 | +0.14% | 7.17 | 0.8 |
| 03/07 | 750 | 750 | 721 | 739 | -4.27% | 101,000 | 49億3038万 | +5.57% | 7.51 | 0.83 |
| 03/04 | 821 | 822 | 764 | 772 | -5.39% | 131,400 | 51億5055万 | +11.24% | 7.85 | 0.87 |
| 03/03 | 819 | 832 | 796 | 816 | +2.13% | 123,100 | 54億4410万 | +18.78% | 8.29 | 0.92 |
| 03/02 | 790 | 807 | 770 | 799 | -0.5% | 85,100 | 53億3068万 | +18.02% | 8.12 | 0.9 |
| 03/01 | 777 | 809 | 770 | 803 | +4.97% | 124,700 | 53億5737万 | +19.85% | 8.16 | 0.91 |
| 02/28 | 748 | 773 | 738 | 765 | +3.38% | 122,700 | 51億385万 | +15.56% | 7.77 | 0.86 |
| 02/25 | 701 | 740 | 700 | 740 | +7.25% | 148,800 | 49億3705万 | +12.8% | 7.52 | 0.84 |
| 02/24 | 724 | 735 | 675 | 690 | -4.7% | 206,600 | 46億347万 | +5.99% | 7.01 | 0.78 |
| 02/22 | 705 | 735 | 702 | 724 | +0.56% | 156,700 | 48億3031万 | +11.56% | 7.36 | 0.82 |
| 02/21 | 753 | 788 | 713 | 720 | -7.69% | 412,300 | 48億362万 | +11.63% | 7.32 | 0.81 |
| 02/18 | 701 | 812 | 691 | 780 | +8.94% | 818,500 | 52億392万 | +21.5% | 7.93 | 0.88 |
| 02/17 | 750 | 756 | 710 | 716 | -3.11% | 158,700 | 47億7693万 | +12.58% | 7.28 | 0.81 |
| 02/16 | 756 | 797 | 714 | 739 | +1.23% | 641,800 | 49億3038万 | +16.56% | 7.51 | 0.83 |
| 02/15 | 730 | 730 | 730 | 730 | +15.87% | 5,900 | 48億7034万 | +15.69% | 7.42 | 0.82 |
| 02/14 | 628 | 630 | 610 | 630 | -2.48% | 66,100 | 42億317万 | +0.32% | 6.4 | 0.71 |
| 02/10 | 645 | 649 | 632 | 646 | +1.1% | 16,300 | 43億991万 | +2.54% | 6.57 | 0.73 |
| 02/09 | 635 | 643 | 621 | 639 | +2.24% | 28,200 | 42億6321万 | +0.95% | 6.49 | 0.72 |
| 02/08 | 640 | 640 | 618 | 625 | -1.73% | 41,800 | 41億6981万 | -1.73% | 6.35 | 0.71 |
| 02/07 | 647 | 648 | 626 | 636 | -0.63% | 26,100 | 42億4320万 | -0.78% | 6.46 | 0.72 |
| 02/04 | 640 | 645 | 627 | 640 | -0.78% | 17,200 | 42億6988万 | -0.78% | 6.5 | 0.72 |
| 02/03 | 640 | 653 | 630 | 645 | -0.62% | 57,800 | 43億324万 | -0.46% | 6.56 | 0.73 |
| 02/02 | 627 | 650 | 627 | 649 | +3.51% | 19,600 | 43億2993万 | -0.31% | 6.6 | 0.73 |
| 02/01 | 637 | 648 | 624 | 627 | -0.16% | 57,400 | 41億8315万 | -4.27% | 6.37 | 0.71 |
| 01/31 | 592 | 635 | 592 | 628 | +6.26% | 58,900 | 41億8982万 | -4.7% | 6.38 | 0.71 |
| 01/28 | 597 | 598 | 580 | 591 | +0.34% | 34,600 | 39億4297万 | -10.99% | 6.01 | 0.67 |
| 01/27 | 612 | 636 | 580 | 589 | -2.48% | 120,400 | 39億2963万 | -11.96% | 5.99 | 0.66 |
| 01/26 | 590 | 609 | 583 | 604 | +3.96% | 40,300 | 40億2970万 | -10.52% | 6.14 | 0.68 |
| 01/25 | 609 | 609 | 578 | 581 | -5.68% | 62,600 | 38億7625万 | -14.68% | 5.9 | 0.66 |
| 01/24 | 606 | 617 | 592 | 616 | +1.32% | 22,100 | 41億976万 | -10.72% | 6.26 | 0.7 |
| 01/21 | 608 | 613 | 596 | 608 | -1.62% | 22,100 | 40億5639万 | -12.64% | 6.18 | 0.69 |
| 01/20 | 606 | 624 | 596 | 618 | +1.81% | 37,600 | 41億2311万 | -12.09% | 6.28 | 0.7 |
| 01/19 | 627 | 635 | 600 | 607 | -4.71% | 78,300 | 40億4972万 | -14.51% | 6.17 | 0.69 |
| 01/18 | 630 | 658 | 626 | 637 | +1.11% | 65,400 | 42億4987万 | -11.28% | 6.47 | 0.72 |
| 01/17 | 632 | 649 | 622 | 630 | -0.32% | 31,400 | 42億317万 | -13.34% | 6.4 | 0.71 |
| 01/14 | 645 | 645 | 617 | 632 | -2.02% | 56,900 | 42億1651万 | -14.01% | 6.42 | 0.71 |
| 01/13 | 664 | 664 | 645 | 645 | -3.44% | 16,400 | 43億324万 | -13.31% | 6.56 | 0.73 |
| 01/12 | 660 | 675 | 659 | 668 | +2.77% | 31,100 | 44億5669万 | -11.05% | 6.79 | 0.75 |
| 01/11 | 670 | 670 | 645 | 650 | -3.13% | 41,600 | 43億3660万 | -14.13% | 6.61 | 0.73 |
| 01/07 | 681 | 683 | 650 | 671 | -0.3% | 38,500 | 44億7671万 | -12.17% | 6.82 | 0.76 |
| 01/06 | 690 | 696 | 673 | 673 | -4.54% | 49,100 | 44億9005万 | -12.6% | 6.84 | 0.76 |
| 01/05 | 730 | 731 | 700 | 705 | -3.82% | 71,800 | 47億354万 | -9.38% | 7.17 | 0.8 |
| 01/04 | 740 | 741 | 729 | 733 | -0.95% | 16,000 | 48億9035万 | -6.62% | 7.45 | 0.83 |
| 2021 |
| 12/30 | 744 | 747 | 727 | 740 | -0.54% | 45,600 | 49億3705万 | -6.57% | 7.52 | 0.84 |
| 12/29 | 717 | 750 | 712 | 744 | +3.77% | 77,500 | 49億6374万 | -7.12% | 7.56 | 0.84 |
| 12/28 | 717 | 725 | 704 | 717 | +0.99% | 61,400 | 47億8360万 | -11.48% | 7.29 | 0.81 |
| 12/27 | 734 | 735 | 708 | 710 | -4.31% | 62,800 | 47億3690万 | -13.52% | 7.22 | 0.8 |
| 12/24 | 753 | 765 | 737 | 742 | -0.27% | 41,100 | 49億5040万 | -10.92% | 7.54 | 0.84 |
| 12/23 | 745 | 759 | 740 | 744 | +0.68% | 27,600 | 49億6374万 | -11.74% | 7.56 | 0.84 |
| 12/22 | 728 | 753 | 728 | 739 | +1.51% | 43,000 | 49億3038万 | -13.67% | 7.51 | 0.83 |
| 12/21 | 734 | 764 | 722 | 728 | +0.41% | 175,700 | 48億5699万 | -16.13% | 7.4 | 0.82 |
| 12/20 | 754 | 760 | 725 | 725 | -4.86% | 88,800 | 48億3698万 | -17.43% | 7.37 | 0.82 |
| 12/17 | 783 | 786 | 759 | 762 | -4.15% | 46,000 | 50億8383万 | -13.61% | 7.74 | 0.86 |
| 12/16 | 809 | 815 | 785 | 795 | +1.15% | 47,300 | 53億400万 | -10.27% | 8.08 | 0.9 |
| 12/15 | 765 | 797 | 765 | 786 | +2.08% | 50,200 | 52億4395万 | -11.39% | 7.99 | 0.89 |
| 12/14 | 795 | 797 | 755 | 770 | -3.27% | 85,800 | 51億3720万 | -13.48% | 7.83 | 0.87 |
| 12/13 | 812 | 817 | 792 | 796 | -2.33% | 38,500 | 53億1067万 | -10.86% | 8.09 | 0.9 |
| 12/10 | 847 | 847 | 814 | 815 | -4% | 37,400 | 54億3743万 | -9.14% | 8.28 | 0.92 |
| 12/09 | 838 | 856 | 821 | 849 | +1.43% | 37,200 | 56億6427万 | -5.67% | 8.63 | 0.96 |
| 12/08 | 862 | 866 | 837 | 837 | -1.76% | 45,700 | 55億8421万 | -7.41% | 8.51 | 0.94 |
| 12/07 | 838 | 853 | 831 | 852 | +3.52% | 46,400 | 56億8428万 | -5.96% | 8.66 | 0.96 |
| 12/06 | 820 | 848 | 811 | 823 | -0.48% | 50,600 | 54億9080万 | -9.06% | 8.36 | 0.93 |
| 12/03 | 809 | 841 | 809 | 827 | +2.22% | 73,300 | 55億1749万 | -8.31% | 8.41 | 0.93 |
| 12/02 | 830 | 854 | 800 | 809 | -3.35% | 91,500 | 53億9740万 | -10.11% | 8.22 | 0.91 |
| 12/01 | 843 | 866 | 815 | 837 | -2.45% | 117,300 | 55億8421万 | -6.79% | 8.51 | 0.94 |
| 11/30 | 882 | 900 | 847 | 858 | -2.05% | 95,300 | 57億2431万 | -4.13% | 8.72 | 0.97 |
| 11/29 | 902 | 918 | 865 | 876 | -5.71% | 195,100 | 58億4440万 | -1.9% | 8.9 | 0.99 |
| 11/26 | 954 | 954 | 908 | 929 | -3.23% | 112,800 | 61億9800万 | +4.62% | 9.44 | 1.05 |
| 11/25 | 975 | 984 | 960 | 960 | -0.72% | 30,400 | 64億483万 | +8.84% | 9.76 | 1.08 |
| 11/24 | 990 | 990 | 960 | 967 | -2.62% | 57,700 | 64億5153万 | +10.51% | 9.83 | 1.09 |
| 11/22 | 993 | 1,008 | 960 | 993 | -0.1% | 98,300 | 66億2499万 | +14.67% | 10.09 | 1.12 |
| 11/19 | 1,013 | 1,044 | 985 | 994 | -2.07% | 128,000 | 66億3166万 | +15.85% | 10.1 | 1.12 |
| 11/18 | 1,040 | 1,090 | 1,008 | 1,015 | -3.24% | 130,100 | 67億7177万 | +19.98% | 10.32 | 1.15 |
| 11/17 | 1,047 | 1,067 | 1,016 | 1,049 | +0.77% | 150,200 | 69億9861万 | +25.78% | 10.66 | 1.18 |
| 11/16 | 992 | 1,050 | 960 | 1,041 | +6.55% | 316,800 | 69億4523万 | +26.8% | 10.58 | 1.18 |
| 11/15 | 897 | 977 | 892 | 977 | +18.14% | 356,300 | 65億1825万 | +21.07% | 9.93 | 1.1 |
| 11/12 | 847 | 848 | 814 | 827 | -3.39% | 99,400 | 55億1749万 | +3.89% | 8.41 | 0.93 |
| 11/11 | 840 | 869 | 832 | 856 | +1.9% | 59,000 | 57億1097万 | +8.49% | 8.7 | 0.97 |
| 11/10 | 846 | 851 | 827 | 840 | -1.64% | 77,300 | 56億422万 | +7.55% | 8.54 | 0.95 |
| 11/09 | 850 | 891 | 844 | 854 | +0.71% | 67,400 | 56億9763万 | +10.62% | 8.68 | 0.96 |
| 11/08 | 900 | 900 | 833 | 848 | -4.18% | 143,900 | 56億5760万 | +11.14% | 8.62 | 0.96 |
| 11/05 | 907 | 907 | 864 | 885 | -2.64% | 96,400 | 59億445万 | +17.37% | 8.99 | 1 |
| 11/04 | 925 | 933 | 894 | 909 | -1.73% | 149,800 | 60億6457万 | +22.18% | 9.24 | 1.03 |
| 11/02 | 902 | 930 | 885 | 925 | +3.58% | 251,200 | 61億7132万 | +26.19% | 9.4 | 1.04 |
