PBR
2021/12/21～2022/05/23
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 |
| 05/23 | 1,830 | 1,837 | 1,807 | 1,832 | +1.16% | 1,149,700 | 2307億4714万 | +10.63% | 9.05 | 0.93 |
| 05/20 | 1,778 | 1,813 | 1,773 | 1,811 | +2.37% | 1,097,400 | 2281億211万 | +10.29% | 8.94 | 0.92 |
| 05/19 | 1,707 | 1,777 | 1,704 | 1,769 | +0.68% | 881,100 | 2228億1206万 | +8.46% | 8.74 | 0.9 |
| 05/18 | 1,767 | 1,782 | 1,752 | 1,757 | +0.8% | 770,100 | 2213億62万 | +8.39% | 8.68 | 0.89 |
| 05/17 | 1,725 | 1,749 | 1,712 | 1,743 | +1.22% | 653,300 | 2195億3726万 | +7.99% | 8.61 | 0.89 |
| 05/16 | 1,769 | 1,770 | 1,718 | 1,722 | -1.6% | 696,500 | 2168億9224万 | +7.09% | 8.51 | 0.88 |
| 05/13 | 1,720 | 1,791 | 1,717 | 1,750 | +3.92% | 1,786,700 | 2204億1894万 | +9.03% | 8.64 | 0.89 |
| 05/12 | 1,621 | 1,713 | 1,582 | 1,684 | +3.76% | 2,459,200 | 2121億600万 | +5.12% | 8.32 | 0.86 |
| 05/11 | 1,613 | 1,631 | 1,600 | 1,623 | -0.49% | 968,700 | 2044億2282万 | +1.37% | 8.02 | 0.82 |
| 05/10 | 1,600 | 1,637 | 1,594 | 1,631 | +0.62% | 1,263,700 | 2054億3045万 | +1.75% | 8.06 | 0.83 |
| 05/09 | 1,638 | 1,638 | 1,610 | 1,621 | -2.23% | 1,122,000 | 2041億7092万 | +0.93% | 8.01 | 0.82 |
| 05/06 | 1,645 | 1,662 | 1,630 | 1,658 | +0.36% | 732,500 | 2088億3120万 | +3.11% | 8.19 | 0.84 |
| 05/02 | 1,642 | 1,680 | 1,640 | 1,652 | +0.61% | 1,222,500 | 2080億7548万 | +2.8% | 8.16 | 0.84 |
| 04/28 | 1,610 | 1,642 | 1,605 | 1,642 | +3.34% | 1,009,500 | 2068億1594万 | +2.11% | 8.11 | 0.83 |
| 04/27 | 1,567 | 1,592 | 1,560 | 1,589 | -0.87% | 1,384,500 | 2001億4040万 | -1.18% | 7.85 | 0.81 |
| 04/26 | 1,623 | 1,625 | 1,586 | 1,603 | -0.31% | 1,277,000 | 2019億375万 | -0.37% | 7.92 | 0.81 |
| 04/25 | 1,607 | 1,629 | 1,597 | 1,608 | -3.42% | 902,300 | 2025億3352万 | -0.12% | 7.94 | 0.82 |
| 04/22 | 1,632 | 1,668 | 1,631 | 1,665 | +0.73% | 1,617,800 | 2097億1288万 | +3.48% | 8.22 | 0.85 |
| 04/21 | 1,625 | 1,665 | 1,618 | 1,653 | +2.42% | 1,108,600 | 2082億143万 | +2.99% | 8.16 | 0.84 |
| 04/20 | 1,622 | 1,626 | 1,600 | 1,614 | +0.81% | 984,000 | 2032億8924万 | +0.94% | 7.97 | 0.82 |
| 04/19 | 1,573 | 1,610 | 1,566 | 1,601 | +3.49% | 925,700 | 2016億5184万 | +0.44% | 7.91 | 0.81 |
| 04/18 | 1,533 | 1,551 | 1,527 | 1,547 | -0.06% | 665,300 | 1948億5034万 | -2.64% | 7.64 | 0.79 |
| 04/15 | 1,526 | 1,551 | 1,515 | 1,548 | 0% | 570,500 | 1949億7630万 | -2.33% | 7.65 | 0.79 |
| 04/14 | 1,539 | 1,560 | 1,531 | 1,548 | +1.84% | 556,100 | 1949億7630万 | -2.21% | 7.65 | 0.79 |
| 04/13 | 1,500 | 1,523 | 1,499 | 1,520 | +1.27% | 987,100 | 1914億4959万 | -3.61% | 7.51 | 0.77 |
| 04/12 | 1,523 | 1,532 | 1,496 | 1,501 | -1.77% | 959,900 | 1890億5647万 | -4.52% | 7.41 | 0.76 |
| 04/11 | 1,525 | 1,543 | 1,514 | 1,528 | +0.2% | 802,900 | 1924億5722万 | -2.61% | 7.55 | 0.78 |
| 04/08 | 1,579 | 1,582 | 1,518 | 1,525 | -2.68% | 1,299,100 | 1920億7936万 | -2.74% | 7.53 | 0.77 |
| 04/07 | 1,565 | 1,581 | 1,557 | 1,567 | -2.37% | 722,100 | 1973億6942万 | -0.25% | 7.74 | 0.8 |
| 04/06 | 1,630 | 1,632 | 1,597 | 1,605 | -2.55% | 804,000 | 2021億5566万 | +2.16% | 7.93 | 0.82 |
| 04/05 | 1,683 | 1,690 | 1,645 | 1,647 | -1.14% | 611,500 | 2074億4571万 | +4.84% | 8.13 | 0.84 |
| 04/04 | 1,661 | 1,666 | 1,642 | 1,666 | +0.3% | 694,800 | 2098億3883万 | +6.18% | 8.23 | 0.85 |
| 04/01 | 1,647 | 1,667 | 1,627 | 1,661 | -0.78% | 659,700 | 2092億906万 | +6.07% | 8.2 | 0.84 |
| 03/31 | 1,680 | 1,690 | 1,661 | 1,674 | -1.65% | 1,045,900 | 2108億4646万 | +7.24% | 8.27 | 0.85 |
| 03/30 | 1,705 | 1,713 | 1,687 | 1,702 | +2.16% | 1,322,100 | 2143億7316万 | +9.24% | 8.41 | 0.86 |
| 03/29 | 1,646 | 1,670 | 1,642 | 1,666 | +0.91% | 679,100 | 2098億3883万 | +6.93% | 8.23 | 0.85 |
| 03/28 | 1,667 | 1,670 | 1,631 | 1,651 | -0.54% | 620,500 | 2079億4953万 | +5.77% | 8.15 | 0.84 |
| 03/25 | 1,667 | 1,680 | 1,646 | 1,660 | +1.28% | 807,500 | 2090億8311万 | +6% | 8.2 | 0.84 |
| 03/24 | 1,605 | 1,642 | 1,601 | 1,639 | +0.12% | 761,300 | 2064億3808万 | +4.39% | 8.1 | 0.83 |
| 03/23 | 1,626 | 1,640 | 1,606 | 1,637 | +1.43% | 1,036,200 | 2061億8617万 | +4% | 8.09 | 0.83 |
| 03/22 | 1,605 | 1,629 | 1,605 | 1,614 | +1.89% | 773,000 | 2032億8924万 | +2.28% | 7.97 | 0.82 |
| 03/18 | 1,563 | 1,586 | 1,561 | 1,584 | +0.7% | 959,400 | 1995億1063万 | +0.06% | 7.82 | 0.8 |
| 03/17 | 1,556 | 1,575 | 1,541 | 1,573 | +5.22% | 1,422,200 | 1981億2514万 | -1.07% | 7.77 | 0.8 |
| 03/16 | 1,522 | 1,523 | 1,475 | 1,495 | +0.2% | 1,200,100 | 1883億75万 | -6.33% | 7.38 | 0.76 |
| 03/15 | 1,479 | 1,517 | 1,473 | 1,492 | +0.95% | 1,080,100 | 1879億2289万 | -7.1% | 7.37 | 0.76 |
| 03/14 | 1,461 | 1,495 | 1,458 | 1,478 | +1.58% | 1,026,700 | 1861億5954万 | -8.6% | 7.3 | 0.75 |
| 03/11 | 1,440 | 1,464 | 1,422 | 1,455 | -1.95% | 1,110,900 | 1832億6260万 | -10.63% | 7.19 | 0.74 |
| 03/10 | 1,475 | 1,505 | 1,466 | 1,484 | +5.62% | 1,637,300 | 1869億1526万 | -9.51% | 7.33 | 0.75 |
| 03/09 | 1,412 | 1,436 | 1,388 | 1,405 | +1.37% | 1,071,800 | 1769億6492万 | -14.85% | 6.94 | 0.71 |
| 03/08 | 1,384 | 1,417 | 1,366 | 1,386 | -2.87% | 1,435,500 | 1745億7180万 | -16.76% | 6.85 | 0.7 |
| 03/07 | 1,450 | 1,454 | 1,404 | 1,427 | -5.25% | 1,759,400 | 1797億3590万 | -15.06% | 7.05 | 0.73 |
| 03/04 | 1,571 | 1,573 | 1,496 | 1,506 | -5.4% | 1,527,900 | 1896億8624万 | -10.94% | 7.44 | 0.77 |
| 03/03 | 1,595 | 1,602 | 1,562 | 1,592 | +1.34% | 844,700 | 2005億1826万 | -6.46% | 7.86 | 0.81 |
| 03/02 | 1,600 | 1,615 | 1,566 | 1,571 | -2.9% | 1,019,800 | 1978億7323万 | -8.13% | 7.76 | 0.8 |
| 03/01 | 1,620 | 1,637 | 1,602 | 1,618 | +1.31% | 847,700 | 2037億9305万 | -5.98% | 7.99 | 0.82 |
| 02/28 | 1,584 | 1,597 | 1,555 | 1,597 | +0.19% | 1,489,900 | 2011億4803万 | -7.69% | 7.89 | 0.81 |
| 02/25 | 1,591 | 1,608 | 1,556 | 1,594 | +4.18% | 1,806,100 | 2007億7017万 | -8.5% | 7.87 | 0.81 |
| 02/24 | 1,563 | 1,586 | 1,511 | 1,530 | -4.55% | 2,330,200 | 1927億913万 | -12.77% | 7.56 | 0.78 |
| 02/22 | 1,611 | 1,640 | 1,573 | 1,603 | -5.2% | 2,269,600 | 2019億375万 | -9.59% | 7.92 | 0.81 |
| 02/21 | 1,706 | 1,722 | 1,682 | 1,691 | -3.09% | 1,176,600 | 2129億8767万 | -5.37% | 8.35 | 0.86 |
| 02/18 | 1,735 | 1,751 | 1,704 | 1,745 | -1.63% | 933,800 | 2197億8917万 | -3% | 8.62 | 0.89 |
| 02/17 | 1,758 | 1,797 | 1,757 | 1,774 | +0.23% | 1,007,500 | 2234億4183万 | -2.04% | 8.76 | 0.9 |
| 02/16 | 1,764 | 1,773 | 1,750 | 1,770 | +2.31% | 877,900 | 2229億3801万 | -2.91% | 8.74 | 0.9 |
| 02/15 | 1,711 | 1,767 | 1,711 | 1,730 | +0.29% | 1,372,300 | 2178億9987万 | -5.52% | 8.54 | 0.88 |
| 02/14 | 1,733 | 1,775 | 1,711 | 1,725 | -0.92% | 1,530,200 | 2172億7010万 | -6.3% | 8.52 | 0.88 |
| 02/10 | 1,794 | 1,809 | 1,730 | 1,741 | -1.47% | 1,758,700 | 2192億8536万 | -5.94% | 8.6 | 0.88 |
| 02/09 | 1,734 | 1,775 | 1,734 | 1,767 | +2.26% | 685,600 | 2225億6015万 | -5.15% | 8.73 | 0.9 |
| 02/08 | 1,732 | 1,765 | 1,724 | 1,728 | -0.29% | 603,700 | 2176億4796万 | -7.69% | 8.53 | 0.88 |
| 02/07 | 1,729 | 1,742 | 1,713 | 1,733 | -1.76% | 672,000 | 2182億7773万 | -7.92% | 8.56 | 0.88 |
| 02/04 | 1,730 | 1,764 | 1,721 | 1,764 | +0.63% | 536,900 | 2221億8229万 | -6.77% | 8.71 | 0.9 |
| 02/03 | 1,750 | 1,763 | 1,734 | 1,753 | -1.07% | 595,600 | 2207億9680万 | -7.74% | 8.66 | 0.89 |
| 02/02 | 1,742 | 1,773 | 1,723 | 1,772 | +3.14% | 677,500 | 2231億8992万 | -7.13% | 8.75 | 0.9 |
| 02/01 | 1,820 | 1,826 | 1,713 | 1,718 | -4.61% | 1,037,200 | 2163億8842万 | -10.29% | 8.49 | 0.87 |
| 01/31 | 1,755 | 1,827 | 1,736 | 1,801 | +2.97% | 909,300 | 2268億4258万 | -6.44% | 8.9 | 0.92 |
| 01/28 | 1,721 | 1,749 | 1,695 | 1,749 | +3.06% | 878,900 | 2202億9299万 | -9.33% | 8.64 | 0.89 |
| 01/27 | 1,800 | 1,817 | 1,685 | 1,697 | -5.04% | 1,462,200 | 2137億4340万 | -12.25% | 8.38 | 0.86 |
| 01/26 | 1,790 | 1,803 | 1,761 | 1,787 | +0.34% | 713,200 | 2250億7923万 | -7.89% | 8.83 | 0.91 |
| 01/25 | 1,852 | 1,859 | 1,765 | 1,781 | -4.3% | 906,000 | 2243億2350万 | -8.53% | 8.8 | 0.91 |
| 01/24 | 1,804 | 1,864 | 1,798 | 1,861 | +1.64% | 721,700 | 2343億9980万 | -4.86% | 9.19 | 0.95 |
| 01/21 | 1,856 | 1,863 | 1,819 | 1,831 | -3.43% | 960,600 | 2306億2119万 | -6.63% | 9.04 | 0.93 |
| 01/20 | 1,890 | 1,911 | 1,842 | 1,896 | -0.63% | 774,100 | 2388億818万 | -3.61% | 9.36 | 0.96 |
| 01/19 | 1,952 | 1,955 | 1,905 | 1,908 | -4.22% | 880,700 | 2403億1962万 | -3.25% | 9.42 | 0.97 |
| 01/18 | 1,983 | 2,021 | 1,973 | 1,992 | +1.74% | 1,002,500 | 2508億9973万 | +0.86% | 9.84 | 1.01 |
| 01/17 | 1,993 | 1,999 | 1,950 | 1,958 | -1.81% | 609,300 | 2466億1731万 | -0.81% | 9.67 | 1 |
| 01/14 | 2,030 | 2,035 | 1,986 | 1,994 | -2.59% | 503,300 | 2511億5164万 | +0.96% | 9.85 | 1.01 |
| 01/13 | 2,065 | 2,086 | 2,046 | 2,047 | -1.35% | 470,400 | 2578億2718万 | +3.7% | 10.11 | 1.04 |
| 01/12 | 1,988 | 2,077 | 1,986 | 2,075 | +6.08% | 1,128,700 | 2613億5389万 | +5.38% | 10.25 | 1.05 |
| 01/11 | 1,957 | 1,966 | 1,928 | 1,956 | -1.26% | 486,300 | 2463億6540万 | -0.31% | 9.66 | 0.99 |
| 01/07 | 2,015 | 2,031 | 1,955 | 1,981 | -0.45% | 724,500 | 2495億1424万 | +1.12% | 9.78 | 1.01 |
| 01/06 | 2,012 | 2,023 | 1,988 | 1,990 | -2.02% | 471,700 | 2506億4782万 | +1.84% | 9.83 | 1.01 |
| 01/05 | 2,013 | 2,033 | 1,992 | 2,031 | +1.35% | 549,700 | 2558億1193万 | +4.37% | 10.03 | 1.03 |
| 01/04 | 1,995 | 2,005 | 1,978 | 2,004 | +1.37% | 436,700 | 2524億1118万 | +3.51% | 9.9 | 1.02 |
| 2021 |
| 12/30 | 1,970 | 1,994 | 1,966 | 1,977 | +0.36% | 348,400 | 2490億1043万 | +2.33% | 18.43 | 1.16 |
| 12/29 | 1,962 | 1,991 | 1,962 | 1,970 | -0.45% | 295,900 | 2481億2875万 | +2.02% | 18.37 | 1.16 |
| 12/28 | 1,967 | 1,980 | 1,952 | 1,979 | +2.33% | 307,600 | 2492億6233万 | +2.65% | 18.45 | 1.17 |
| 12/27 | 1,962 | 1,976 | 1,928 | 1,934 | -1.58% | 288,400 | 2435億9442万 | +0.47% | 18.03 | 1.14 |
| 12/24 | 1,974 | 1,985 | 1,962 | 1,965 | -0.1% | 301,400 | 2474億9898万 | +2.08% | 18.32 | 1.16 |
| 12/23 | 1,900 | 1,970 | 1,900 | 1,967 | +4.13% | 640,000 | 2477億5089万 | +2.23% | 18.34 | 1.16 |
| 12/22 | 1,909 | 1,920 | 1,883 | 1,889 | +1.02% | 446,700 | 2379億2650万 | -1.82% | 17.61 | 1.11 |
| 12/21 | 1,900 | 1,904 | 1,863 | 1,870 | +0.54% | 574,000 | 2355億3338万 | -2.91% | 17.43 | 1.1 |
