PBR
2022/01/18～2022/06/15
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 |
| 06/15 | 2,975 | 2,975 | 2,914 | 2,923 | -1.45% | 16,900 | 127億6215万 | -2.31% | 7.26 | 0.49 |
| 06/14 | 2,921 | 2,985 | 2,921 | 2,966 | -1.3% | 11,000 | 129億4990万 | -1.07% | 7.37 | 0.5 |
| 06/13 | 3,010 | 3,010 | 2,981 | 3,005 | -0.99% | 8,900 | 131億2018万 | +0.07% | 7.47 | 0.5 |
| 06/10 | 3,050 | 3,050 | 3,030 | 3,035 | -0.98% | 6,400 | 132億5116万 | +1.03% | 7.54 | 0.51 |
| 06/09 | 3,040 | 3,085 | 3,030 | 3,065 | -0.65% | 5,500 | 133億8214万 | +1.96% | 7.62 | 0.51 |
| 06/08 | 3,020 | 3,090 | 3,020 | 3,085 | +2.49% | 7,800 | 134億6947万 | +2.59% | 7.67 | 0.52 |
| 06/07 | 3,020 | 3,035 | 3,010 | 3,010 | -0.17% | 4,100 | 131億4201万 | +0.03% | 7.48 | 0.5 |
| 06/06 | 3,065 | 3,065 | 2,991 | 3,015 | -1.31% | 11,400 | 131億6384万 | +0.17% | 7.49 | 0.5 |
| 06/03 | 3,095 | 3,095 | 3,030 | 3,055 | -1.61% | 6,900 | 133億3848万 | +1.36% | 7.59 | 0.51 |
| 06/02 | 3,035 | 3,105 | 3,035 | 3,105 | +2.48% | 7,900 | 135億5679万 | +3.05% | 7.72 | 0.52 |
| 06/01 | 2,990 | 3,030 | 2,990 | 3,030 | +1.92% | 6,400 | 132億2933万 | +0.4% | 7.53 | 0.51 |
| 05/31 | 2,997 | 2,997 | 2,955 | 2,973 | +0.3% | 5,800 | 129億8046万 | -1.82% | 7.39 | 0.5 |
| 05/30 | 2,969 | 2,978 | 2,950 | 2,964 | -0.17% | 11,100 | 129億4117万 | -2.4% | 7.36 | 0.5 |
| 05/27 | 2,993 | 2,993 | 2,942 | 2,969 | +0.75% | 6,800 | 129億6300万 | -2.53% | 7.38 | 0.5 |
| 05/26 | 2,959 | 2,968 | 2,935 | 2,947 | +0.55% | 9,600 | 128億6694万 | -3.5% | 7.32 | 0.49 |
| 05/25 | 2,940 | 2,950 | 2,919 | 2,931 | -0.44% | 10,900 | 127億9708万 | -4.34% | 7.28 | 0.49 |
| 05/24 | 2,927 | 2,950 | 2,918 | 2,944 | -0.14% | 12,400 | 128億5384万 | -4.29% | 7.32 | 0.49 |
| 05/23 | 2,934 | 2,962 | 2,887 | 2,948 | -0.07% | 23,800 | 128億7131万 | -4.5% | 7.33 | 0.49 |
| 05/20 | 2,944 | 2,954 | 2,920 | 2,950 | -0.07% | 8,100 | 128億8004万 | -4.75% | 7.33 | 0.49 |
| 05/19 | 2,880 | 2,956 | 2,877 | 2,952 | +0.85% | 9,900 | 128億8877万 | -5.02% | 7.34 | 0.49 |
| 05/18 | 2,910 | 2,940 | 2,900 | 2,927 | +0.17% | 8,700 | 127億7962万 | -6.13% | 7.27 | 0.49 |
| 05/17 | 2,998 | 2,999 | 2,920 | 2,922 | -2.47% | 21,600 | 127億5779万 | -6.68% | 7.26 | 0.49 |
| 05/16 | 3,080 | 3,080 | 2,996 | 2,996 | -1.77% | 9,200 | 130億8088万 | -4.59% | 7.44 | 0.5 |
| 05/13 | 3,030 | 3,095 | 2,989 | 3,050 | +0.49% | 48,900 | 133億1665万 | -3.14% | 7.58 | 0.51 |
| 05/12 | 3,075 | 3,110 | 3,035 | 3,035 | -1.3% | 10,900 | 132億5116万 | -3.83% | 7.54 | 0.51 |
| 05/11 | 3,050 | 3,075 | 3,020 | 3,075 | 0% | 10,400 | 134億2580万 | -2.78% | 7.64 | 0.51 |
| 05/10 | 3,030 | 3,105 | 3,020 | 3,075 | +0.82% | 11,100 | 134億2580万 | -2.94% | 7.64 | 0.51 |
| 05/09 | 3,090 | 3,090 | 3,040 | 3,050 | -0.97% | 7,500 | 133億1665万 | -3.91% | 7.58 | 0.51 |
| 05/06 | 3,045 | 3,130 | 3,040 | 3,080 | 0% | 23,400 | 134億4764万 | -3.24% | 7.65 | 0.52 |
| 05/02 | 3,080 | 3,160 | 3,080 | 3,080 | -2.07% | 9,300 | 134億4764万 | -3.45% | 7.65 | 0.52 |
| 04/28 | 3,035 | 3,155 | 3,035 | 3,145 | +3.62% | 15,400 | 137億3143万 | -1.66% | 7.81 | 0.53 |
| 04/27 | 3,090 | 3,110 | 3,030 | 3,035 | -2.57% | 15,800 | 132億5116万 | -5.33% | 7.54 | 0.51 |
| 04/26 | 3,075 | 3,140 | 3,020 | 3,115 | +2.64% | 17,500 | 136億45万 | -3.14% | 7.74 | 0.52 |
| 04/25 | 3,130 | 3,140 | 3,025 | 3,035 | -5.45% | 38,100 | 132億5116万 | -5.75% | 7.54 | 0.51 |
| 04/22 | 3,280 | 3,280 | 3,200 | 3,210 | -2.28% | 10,000 | 140億1523万 | -0.47% | 7.98 | 0.54 |
| 04/21 | 3,200 | 3,285 | 3,185 | 3,285 | +2.66% | 20,000 | 143億4269万 | +1.96% | 8.16 | 0.55 |
| 04/20 | 3,245 | 3,245 | 3,190 | 3,200 | -0.16% | 12,300 | 139億7157万 | -0.44% | 7.95 | 0.54 |
| 04/19 | 3,200 | 3,220 | 3,160 | 3,205 | +1.42% | 19,500 | 139億9340万 | -0.12% | 7.96 | 0.54 |
| 04/18 | 3,175 | 3,200 | 3,145 | 3,160 | -1.1% | 13,800 | 137億9692万 | -1.4% | 7.85 | 0.53 |
| 04/15 | 3,215 | 3,220 | 3,180 | 3,195 | -1.39% | 6,400 | 139億4974万 | -0.22% | 7.94 | 0.53 |
| 04/14 | 3,190 | 3,240 | 3,190 | 3,240 | +0.62% | 6,700 | 141億4621万 | +1.28% | 8.05 | 0.54 |
| 04/13 | 3,180 | 3,250 | 3,180 | 3,220 | +1.26% | 14,000 | 140億5889万 | +0.94% | 8 | 0.54 |
| 04/12 | 3,195 | 3,215 | 3,180 | 3,180 | -1.4% | 12,000 | 138億8425万 | +0.09% | 7.9 | 0.53 |
| 04/11 | 3,235 | 3,255 | 3,190 | 3,225 | +0.62% | 14,500 | 140億8072万 | +1.77% | 8.01 | 0.54 |
| 04/08 | 3,260 | 3,305 | 3,185 | 3,205 | -1.38% | 20,100 | 139億9340万 | +1.26% | 7.96 | 0.54 |
| 04/07 | 3,175 | 3,250 | 3,175 | 3,250 | +2.69% | 34,000 | 141億8988万 | +2.72% | 8.08 | 0.54 |
| 04/06 | 3,215 | 3,215 | 3,165 | 3,165 | -1.4% | 10,300 | 138億1876万 | +0.29% | 7.86 | 0.53 |
| 04/05 | 3,225 | 3,245 | 3,205 | 3,210 | -0.31% | 6,800 | 140億1523万 | +1.81% | 7.98 | 0.54 |
| 04/04 | 3,210 | 3,235 | 3,190 | 3,220 | +0.31% | 5,400 | 140億5889万 | +2.19% | 8 | 0.54 |
| 04/01 | 3,175 | 3,240 | 3,135 | 3,210 | +0.31% | 13,000 | 140億1523万 | +2.2% | 7.98 | 0.54 |
| 03/31 | 3,215 | 3,230 | 3,195 | 3,200 | -1.08% | 7,700 | 139億7157万 | +2.2% | 9.44 | 0.58 |
| 03/30 | 3,235 | 3,235 | 3,190 | 3,235 | -0.77% | 12,600 | 141億2438万 | +3.69% | 9.54 | 0.59 |
| 03/29 | 3,285 | 3,285 | 3,245 | 3,260 | 0% | 11,200 | 142億3354万 | +4.86% | 9.62 | 0.59 |
| 03/28 | 3,295 | 3,300 | 3,260 | 3,260 | -1.06% | 10,300 | 142億3354万 | +5.26% | 9.62 | 0.59 |
| 03/25 | 3,375 | 3,375 | 3,280 | 3,295 | -1.49% | 13,700 | 143億8635万 | +6.81% | 9.72 | 0.6 |
| 03/24 | 3,205 | 3,345 | 3,205 | 3,345 | +2.14% | 14,600 | 146億466万 | +8.82% | 9.87 | 0.61 |
| 03/23 | 3,250 | 3,315 | 3,230 | 3,275 | +1.71% | 26,500 | 142億9903万 | +7.13% | 9.66 | 0.6 |
| 03/22 | 3,145 | 3,220 | 3,140 | 3,220 | +2.38% | 35,300 | 140億5889万 | +5.71% | 9.5 | 0.59 |
| 03/18 | 3,150 | 3,165 | 3,130 | 3,145 | -0.16% | 9,700 | 137億3143万 | +3.62% | 9.28 | 0.57 |
| 03/17 | 3,090 | 3,155 | 3,090 | 3,150 | +1.94% | 11,200 | 137億5326万 | +4.13% | 9.29 | 0.57 |
| 03/16 | 3,055 | 3,125 | 3,055 | 3,090 | +0.49% | 14,600 | 134億9130万 | +2.59% | 9.11 | 0.56 |
| 03/15 | 3,065 | 3,095 | 3,030 | 3,075 | -0.81% | 8,500 | 134億2580万 | +2.47% | 9.07 | 0.56 |
| 03/14 | 3,075 | 3,105 | 3,070 | 3,100 | +0.65% | 6,800 | 135億3496万 | +3.58% | 9.14 | 0.56 |
| 03/11 | 3,060 | 3,100 | 3,030 | 3,080 | -1.12% | 12,100 | 134億4764万 | +3.32% | 9.09 | 0.56 |
| 03/10 | 3,050 | 3,115 | 3,025 | 3,115 | +3.49% | 26,300 | 136億45万 | +4.95% | 9.19 | 0.57 |
| 03/09 | 2,900 | 3,030 | 2,888 | 3,010 | +4.04% | 29,100 | 131億4201万 | +2.03% | 8.88 | 0.55 |
| 03/08 | 2,961 | 2,996 | 2,875 | 2,893 | -3.57% | 14,400 | 126億3117万 | -1.57% | 8.53 | 0.53 |
| 03/07 | 3,100 | 3,115 | 2,980 | 3,000 | -4% | 16,300 | 130億9835万 | +2.42% | 8.85 | 0.55 |
| 03/04 | 3,140 | 3,150 | 3,075 | 3,125 | -1.26% | 15,200 | 136億4411万 | +7.28% | 9.22 | 0.57 |
| 03/03 | 3,100 | 3,170 | 3,090 | 3,165 | +3.77% | 18,100 | 138億1876万 | +9.36% | 9.34 | 0.58 |
| 03/02 | 3,090 | 3,090 | 3,005 | 3,050 | -1.77% | 11,300 | 133億1665万 | +6.16% | 9 | 0.56 |
| 03/01 | 3,200 | 3,200 | 3,095 | 3,105 | -1.43% | 31,500 | 135億5679万 | +8.6% | 9.16 | 0.57 |
| 02/28 | 2,999 | 3,185 | 2,999 | 3,150 | +5.85% | 62,800 | 137億5326万 | +10.88% | 9.29 | 0.57 |
| 02/25 | 2,953 | 2,985 | 2,923 | 2,976 | +0.88% | 15,100 | 129億9356万 | +5.42% | 8.78 | 0.54 |
| 02/24 | 2,924 | 2,964 | 2,889 | 2,950 | +0.89% | 21,800 | 128億8004万 | +4.98% | 8.7 | 0.54 |
| 02/22 | 2,970 | 2,970 | 2,912 | 2,924 | -1.32% | 13,500 | 127億6652万 | +4.58% | 8.63 | 0.53 |
| 02/21 | 2,957 | 2,964 | 2,919 | 2,963 | +0.2% | 6,600 | 129億3680万 | +6.39% | 8.74 | 0.54 |
| 02/18 | 2,946 | 2,971 | 2,930 | 2,957 | -0.61% | 14,000 | 129億1060万 | +6.71% | 8.72 | 0.54 |
| 02/17 | 2,995 | 3,020 | 2,960 | 2,975 | -1.49% | 13,100 | 129億8919万 | +7.91% | 8.78 | 0.54 |
| 02/16 | 2,974 | 3,025 | 2,952 | 3,020 | +4.1% | 24,400 | 131億8567万 | +10.02% | 8.91 | 0.55 |
| 02/15 | 3,025 | 3,025 | 2,901 | 2,901 | -3.78% | 37,100 | 126億6610万 | +6.3% | 8.56 | 0.53 |
| 02/14 | 2,960 | 3,050 | 2,936 | 3,015 | +2.2% | 60,400 | 131億6384万 | +10.85% | 8.89 | 0.55 |
| 02/10 | 2,905 | 2,950 | 2,863 | 2,950 | +2.15% | 37,100 | 128億8004万 | +8.98% | 8.7 | 0.54 |
| 02/09 | 2,825 | 2,890 | 2,825 | 2,888 | +2.52% | 10,800 | 126億934万 | +7% | 8.52 | 0.53 |
| 02/08 | 2,830 | 2,859 | 2,802 | 2,817 | -0.46% | 7,500 | 122億9935万 | +4.57% | 8.31 | 0.51 |
| 02/07 | 2,900 | 2,900 | 2,830 | 2,830 | -0.91% | 13,400 | 123億5611万 | +5.09% | 8.35 | 0.52 |
| 02/04 | 2,800 | 2,861 | 2,781 | 2,856 | +2% | 18,000 | 124億6963万 | +6.13% | 8.42 | 0.52 |
| 02/03 | 2,760 | 2,800 | 2,742 | 2,800 | +1.41% | 13,000 | 122億2512万 | +4.17% | 8.26 | 0.51 |
| 02/02 | 2,707 | 2,769 | 2,680 | 2,761 | +3.06% | 15,700 | 120億5484万 | +2.72% | 8.14 | 0.5 |
| 02/01 | 2,735 | 2,739 | 2,662 | 2,679 | -1.36% | 8,100 | 116億9682万 | -0.33% | 7.9 | 0.49 |
| 01/31 | 2,665 | 2,716 | 2,650 | 2,716 | +2.68% | 14,300 | 118億5837万 | +0.97% | 8.01 | 0.49 |
| 01/28 | 2,605 | 2,647 | 2,590 | 2,645 | +1.54% | 10,500 | 115億4837万 | -1.67% | 7.8 | 0.48 |
| 01/27 | 2,675 | 2,685 | 2,594 | 2,605 | -1.51% | 25,800 | 113億7373万 | -3.2% | 7.68 | 0.47 |
| 01/26 | 2,638 | 2,665 | 2,626 | 2,645 | -0.19% | 8,000 | 115億4837万 | -1.86% | 7.8 | 0.48 |
| 01/25 | 2,739 | 2,739 | 2,632 | 2,650 | -2% | 9,800 | 115億7021万 | -1.92% | 7.82 | 0.48 |
| 01/24 | 2,625 | 2,728 | 2,620 | 2,704 | +1.73% | 13,200 | 118億598万 | -0.18% | 7.98 | 0.49 |
| 01/21 | 2,680 | 2,680 | 2,615 | 2,658 | -1.01% | 9,600 | 116億513万 | -2.06% | 7.84 | 0.48 |
| 01/20 | 2,655 | 2,718 | 2,630 | 2,685 | +1.13% | 25,600 | 117億2302万 | -1.25% | 7.92 | 0.49 |
| 01/19 | 2,662 | 2,662 | 2,596 | 2,655 | +1.65% | 26,600 | 115億9204万 | -2.46% | 7.83 | 0.48 |
| 01/18 | 2,672 | 2,672 | 2,596 | 2,612 | -1.06% | 20,600 | 114億429万 | -4.25% | 7.7 | 0.48 |
