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 | 3,865 | 3,910 | 3,845 | 3,875 | -0.39% | 87,800 | 964億6363万 | +3.47% | 7.7 | 0.52 |
| 03/30 | 3,935 | 3,970 | 3,860 | 3,890 | -2.75% | 95,700 | 968億3704万 | +4.12% | 7.78 | 0.53 |
| 03/29 | 3,940 | 4,005 | 3,915 | 4,000 | +1.27% | 84,700 | 995億7536万 | +7.3% | 8 | 0.54 |
| 03/28 | 3,965 | 3,980 | 3,915 | 3,950 | -0.13% | 77,500 | 983億3067万 | +6.27% | 7.9 | 0.53 |
| 03/25 | 3,965 | 3,990 | 3,940 | 3,955 | +0.25% | 86,000 | 984億5514万 | +6.69% | 7.91 | 0.54 |
| 03/24 | 3,915 | 3,945 | 3,855 | 3,945 | -0.13% | 103,200 | 982億620万 | +6.77% | 7.89 | 0.53 |
| 03/23 | 3,950 | 3,970 | 3,920 | 3,950 | +0.38% | 89,200 | 983億3067万 | +7.25% | 7.9 | 0.53 |
| 03/22 | 3,915 | 3,960 | 3,885 | 3,935 | +2.08% | 117,500 | 979億5726万 | +7.1% | 7.87 | 0.53 |
| 03/18 | 3,850 | 3,890 | 3,830 | 3,855 | -0.26% | 112,800 | 959億6575万 | +5.13% | 7.71 | 0.52 |
| 03/17 | 3,795 | 3,865 | 3,785 | 3,865 | +4.46% | 118,600 | 962億1469万 | +5.49% | 7.73 | 0.52 |
| 03/16 | 3,720 | 3,745 | 3,685 | 3,700 | -0.27% | 87,100 | 921億721万 | +1.12% | 7.4 | 0.5 |
| 03/15 | 3,705 | 3,780 | 3,700 | 3,710 | -1.07% | 78,400 | 923億5615万 | +1.31% | 7.42 | 0.5 |
| 03/14 | 3,720 | 3,785 | 3,720 | 3,750 | +2.6% | 70,800 | 933億5190万 | +2.38% | 7.5 | 0.51 |
| 03/11 | 3,565 | 3,665 | 3,565 | 3,655 | +0.69% | 75,300 | 909億8698万 | -0.19% | 7.31 | 0.49 |
| 03/10 | 3,580 | 3,660 | 3,555 | 3,630 | +5.52% | 121,800 | 903億6464万 | -0.93% | 7.26 | 0.49 |
| 03/09 | 3,435 | 3,535 | 3,430 | 3,440 | +0.15% | 241,600 | 856億3481万 | -6.09% | 6.88 | 0.47 |
| 03/08 | 3,425 | 3,505 | 3,390 | 3,435 | -1.43% | 139,700 | 855億1034万 | -6.73% | 6.87 | 0.47 |
| 03/07 | 3,550 | 3,575 | 3,445 | 3,485 | -2.24% | 214,200 | 867億5503万 | -5.89% | 6.97 | 0.47 |
| 03/04 | 3,660 | 3,685 | 3,565 | 3,565 | -3.26% | 184,800 | 887億4654万 | -4.06% | 7.13 | 0.48 |
| 03/03 | 3,645 | 3,755 | 3,615 | 3,685 | +2.93% | 246,100 | 917億3380万 | -1.18% | 7.37 | 0.5 |
| 03/02 | 3,625 | 3,630 | 3,555 | 3,580 | -2.72% | 234,300 | 891億1995万 | -4.18% | 7.16 | 0.48 |
| 03/01 | 3,650 | 3,725 | 3,605 | 3,680 | -2% | 193,000 | 916億933万 | -1.87% | 7.36 | 0.5 |
| 02/28 | 3,695 | 3,765 | 3,685 | 3,755 | +2.88% | 93,000 | 934億7637万 | -0.03% | 7.51 | 0.51 |
| 02/25 | 3,700 | 3,700 | 3,615 | 3,650 | -0.95% | 144,700 | 908億6251万 | -3.03% | 7.3 | 0.49 |
| 02/24 | 3,615 | 3,720 | 3,605 | 3,685 | +1.1% | 228,700 | 917億3380万 | -2.38% | 7.37 | 0.5 |
| 02/22 | 3,635 | 3,665 | 3,600 | 3,645 | -1.49% | 209,400 | 907億3805万 | -3.75% | 7.29 | 0.49 |
| 02/21 | 3,660 | 3,705 | 3,640 | 3,700 | -0.4% | 106,300 | 921億721万 | -2.71% | 7.4 | 0.5 |
| 02/18 | 3,660 | 3,740 | 3,645 | 3,715 | +0.13% | 143,000 | 924億8061万 | -2.67% | 7.43 | 0.5 |
| 02/17 | 3,680 | 3,730 | 3,640 | 3,710 | +1.64% | 147,300 | 923億5615万 | -3.21% | 7.42 | 0.5 |
| 02/16 | 3,685 | 3,700 | 3,645 | 3,650 | 0% | 99,400 | 908億6251万 | -5.15% | 7.3 | 0.49 |
| 02/15 | 3,730 | 3,765 | 3,625 | 3,650 | -1.62% | 78,700 | 908億6251万 | -5.54% | 7.3 | 0.49 |
| 02/14 | 3,700 | 3,725 | 3,655 | 3,710 | -1.33% | 71,200 | 923億5615万 | -4.41% | 7.42 | 0.5 |
| 02/10 | 3,820 | 3,845 | 3,755 | 3,760 | -0.79% | 81,800 | 936億84万 | -3.52% | 7.52 | 0.51 |
| 02/09 | 3,760 | 3,805 | 3,745 | 3,790 | +1.34% | 113,300 | 943億4765万 | -3.19% | 7.58 | 0.51 |
| 02/08 | 3,760 | 3,805 | 3,735 | 3,740 | -0.8% | 58,100 | 931億296万 | -4.83% | 7.48 | 0.51 |
| 02/07 | 3,735 | 3,790 | 3,700 | 3,770 | +1.07% | 92,100 | 938億4978万 | -4.44% | 7.54 | 0.51 |
| 02/04 | 3,675 | 3,735 | 3,620 | 3,730 | +0.13% | 156,800 | 928億5402万 | -5.74% | 7.46 | 0.51 |
| 02/03 | 3,710 | 3,740 | 3,670 | 3,725 | 0% | 188,200 | 927億2955万 | -6.19% | 7.45 | 0.5 |
| 02/02 | 3,620 | 3,740 | 3,545 | 3,725 | +3.33% | 207,200 | 927億2955万 | -6.43% | 7.45 | 0.5 |
| 02/01 | 3,830 | 3,895 | 3,600 | 3,605 | -8.04% | 399,900 | 897億4229万 | -9.69% | 7.21 | 0.49 |
| 01/31 | 3,880 | 3,945 | 3,770 | 3,920 | -0.76% | 176,300 | 975億8385万 | -2.17% | 7.84 | 0.53 |
| 01/28 | 3,900 | 3,975 | 3,870 | 3,950 | +4.08% | 145,200 | 983億3067万 | -1.37% | 7.9 | 0.53 |
| 01/27 | 3,930 | 3,945 | 3,770 | 3,795 | -2.44% | 137,800 | 944億7212万 | -5.17% | 7.59 | 0.51 |
| 01/26 | 3,875 | 3,925 | 3,840 | 3,890 | +0.78% | 90,500 | 968億3704万 | -2.85% | 7.78 | 0.53 |
| 01/25 | 3,935 | 3,935 | 3,830 | 3,860 | -2.15% | 74,000 | 960億9022万 | -3.69% | 7.72 | 0.52 |
| 01/24 | 3,815 | 3,965 | 3,815 | 3,945 | +3% | 86,600 | 982億620万 | -1.77% | 7.89 | 0.53 |
| 01/21 | 3,850 | 3,850 | 3,785 | 3,830 | -3.16% | 139,800 | 953億4341万 | -4.66% | 7.66 | 0.52 |
| 01/20 | 3,910 | 3,995 | 3,875 | 3,955 | +1.15% | 105,300 | 984億5514万 | -1.62% | 7.91 | 0.54 |
| 01/19 | 3,950 | 4,015 | 3,900 | 3,910 | -2.37% | 105,600 | 973億3491万 | -2.66% | 7.82 | 0.53 |
| 01/18 | 4,060 | 4,100 | 3,980 | 4,005 | -0.5% | 84,400 | 996億9983万 | -0.22% | 8.01 | 0.54 |
| 01/17 | 4,080 | 4,110 | 4,015 | 4,025 | -1.11% | 69,100 | 1001億9771万 | +0.5% | 8.05 | 0.54 |
| 01/14 | 4,175 | 4,175 | 4,040 | 4,070 | -0.85% | 111,700 | 1013億1793万 | +1.85% | 8.14 | 0.55 |
| 01/13 | 4,145 | 4,165 | 4,105 | 4,105 | +0.24% | 102,100 | 1021億8921万 | +3.01% | 8.21 | 0.56 |
| 01/12 | 4,070 | 4,140 | 4,060 | 4,095 | +1.61% | 72,700 | 1019億4027万 | +3.23% | 8.19 | 0.55 |
| 01/11 | 4,010 | 4,040 | 3,940 | 4,030 | -1.23% | 130,800 | 1003億2217万 | +2.03% | 8.06 | 0.55 |
| 01/07 | 4,150 | 4,180 | 4,050 | 4,080 | -0.97% | 67,600 | 1015億6687万 | +3.79% | 8.16 | 0.55 |
| 01/06 | 4,160 | 4,185 | 4,110 | 4,120 | -2.14% | 89,600 | 1025億6262万 | +5.45% | 8.24 | 0.56 |
| 01/05 | 4,180 | 4,210 | 4,140 | 4,210 | +1.32% | 130,000 | 1048億307万 | +8.51% | 8.42 | 0.57 |
| 01/04 | 4,140 | 4,170 | 4,070 | 4,155 | +1.09% | 141,200 | 1034億3390万 | +7.84% | 8.31 | 0.56 |
| 2021 |
| 12/30 | 4,090 | 4,150 | 4,080 | 4,110 | +0.98% | 91,000 | 1023億1368万 | +7.14% | 8.22 | 0.56 |
| 12/29 | 4,035 | 4,090 | 4,025 | 4,070 | -0.37% | 45,600 | 1013億1793万 | +6.38% | 8.14 | 0.55 |
| 12/28 | 4,030 | 4,090 | 4,010 | 4,085 | +2.64% | 122,200 | 1016億9134万 | +7.05% | 8.17 | 0.55 |
| 12/27 | 4,005 | 4,020 | 3,955 | 3,980 | -0.62% | 82,900 | 990億7748万 | +4.57% | 7.96 | 0.54 |
| 12/24 | 3,990 | 4,030 | 3,960 | 4,005 | +0.88% | 69,200 | 996億9983万 | +5.39% | 8.01 | 0.54 |
| 12/23 | 3,900 | 4,005 | 3,895 | 3,970 | +2.58% | 102,300 | 988億2854万 | +4.78% | 7.94 | 0.54 |
| 12/22 | 3,915 | 3,930 | 3,840 | 3,870 | -0.39% | 83,800 | 963億3916万 | +2.38% | 7.74 | 0.52 |
| 12/21 | 3,900 | 3,905 | 3,825 | 3,885 | +1.44% | 64,700 | 967億1257万 | +2.83% | 7.77 | 0.53 |
| 12/20 | 3,990 | 3,990 | 3,830 | 3,830 | -4.37% | 116,000 | 953億4341万 | +1.35% | 7.66 | 0.52 |
| 12/17 | 4,025 | 4,060 | 3,965 | 4,005 | -1.11% | 151,600 | 996億9983万 | +5.92% | 8.01 | 0.54 |
| 12/16 | 4,055 | 4,095 | 4,030 | 4,050 | +2.02% | 189,000 | 1008億2005万 | +7.34% | 8.1 | 0.55 |
| 12/15 | 3,915 | 4,000 | 3,915 | 3,970 | +1.66% | 126,600 | 988億2854万 | +5.5% | 7.94 | 0.54 |
| 12/14 | 3,930 | 3,935 | 3,865 | 3,905 | +0.39% | 134,900 | 972億1044万 | +3.94% | 7.81 | 0.53 |
| 12/13 | 3,880 | 3,920 | 3,870 | 3,890 | +1.43% | 129,900 | 968億3704万 | +3.51% | 7.78 | 0.53 |
| 12/10 | 3,790 | 3,860 | 3,790 | 3,835 | +1.59% | 103,200 | 954億6788万 | +1.97% | 7.67 | 0.52 |
| 12/09 | 3,785 | 3,815 | 3,755 | 3,775 | -0.79% | 42,800 | 939億7424万 | +0.08% | 7.55 | 0.51 |
| 12/08 | 3,800 | 3,845 | 3,775 | 3,805 | +0.53% | 118,300 | 947億2106万 | +0.55% | 7.61 | 0.52 |
| 12/07 | 3,715 | 3,790 | 3,700 | 3,785 | +3.42% | 101,100 | 942億2318万 | -0.39% | 7.57 | 0.51 |
| 12/06 | 3,645 | 3,725 | 3,620 | 3,660 | -0.14% | 99,700 | 911億1145万 | -3.99% | 7.32 | 0.5 |
| 12/03 | 3,560 | 3,670 | 3,535 | 3,665 | +3.09% | 87,000 | 912億3592万 | -4.31% | 7.33 | 0.5 |
| 12/02 | 3,455 | 3,590 | 3,455 | 3,555 | +2.01% | 120,100 | 884億9760万 | -7.81% | 7.11 | 0.48 |
| 12/01 | 3,455 | 3,525 | 3,445 | 3,485 | +0.87% | 120,200 | 867億5503万 | -10.34% | 6.97 | 0.47 |
| 11/30 | 3,610 | 3,635 | 3,450 | 3,455 | -1.85% | 125,800 | 860億822万 | -11.77% | 6.91 | 0.47 |
| 11/29 | 3,640 | 3,640 | 3,510 | 3,520 | -6.01% | 190,300 | 876億2632万 | -10.73% | 7.04 | 0.48 |
| 11/26 | 3,835 | 3,835 | 3,730 | 3,745 | -2.47% | 74,400 | 932億2743万 | -5.62% | 7.49 | 0.51 |
| 11/25 | 3,845 | 3,865 | 3,810 | 3,840 | +0.13% | 49,100 | 955億9234万 | -3.69% | 7.68 | 0.52 |
| 11/24 | 3,845 | 3,880 | 3,805 | 3,835 | 0% | 68,700 | 954億6788万 | -4.15% | 7.67 | 0.52 |
| 11/22 | 3,795 | 3,835 | 3,740 | 3,835 | +0.13% | 65,400 | 954億6788万 | -4.46% | 7.67 | 0.52 |
| 11/19 | 3,720 | 3,840 | 3,690 | 3,830 | +2.96% | 118,700 | 953億4341万 | -4.87% | 7.66 | 0.52 |
| 11/18 | 3,730 | 3,740 | 3,670 | 3,720 | -0.8% | 109,300 | 926億508万 | -7.72% | 7.44 | 0.5 |
| 11/17 | 3,820 | 3,835 | 3,750 | 3,750 | -1.83% | 138,600 | 933億5190万 | -7.2% | 7.5 | 0.51 |
| 11/16 | 3,875 | 3,880 | 3,805 | 3,820 | -2.05% | 136,200 | 950億9447万 | -5.7% | 7.64 | 0.52 |
| 11/15 | 3,905 | 3,920 | 3,865 | 3,900 | +0.39% | 110,300 | 970億8597万 | -3.92% | 7.8 | 0.53 |
| 11/12 | 3,850 | 3,930 | 3,850 | 3,885 | +2.24% | 93,100 | 967億1257万 | -4.36% | 7.77 | 0.53 |
| 11/11 | 3,825 | 3,880 | 3,800 | 3,800 | -0.13% | 109,900 | 945億9659万 | -6.54% | 7.6 | 0.51 |
| 11/10 | 3,810 | 3,865 | 3,780 | 3,805 | -0.65% | 91,400 | 947億2106万 | -6.58% | 7.61 | 0.52 |
| 11/09 | 3,950 | 3,955 | 3,830 | 3,830 | -2.17% | 104,700 | 953億4341万 | -6.1% | 7.66 | 0.52 |
| 11/08 | 4,010 | 4,025 | 3,890 | 3,915 | -1.39% | 131,700 | 974億5938万 | -4.26% | 7.83 | 0.53 |
| 11/05 | 4,075 | 4,075 | 3,960 | 3,970 | -3.76% | 241,200 | 988億2854万 | -3.15% | 7.94 | 0.54 |
| 11/04 | 4,115 | 4,130 | 4,065 | 4,125 | +1.35% | 87,300 | 1026億8709万 | +0.27% | 8.25 | 0.56 |
| 11/02 | 4,190 | 4,205 | 4,065 | 4,070 | -2.86% | 86,200 | 1013億1793万 | -1.29% | 8.14 | 0.55 |
