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 | 487 | 494 | 468 | 470 | -3.09% | 3,105,600 | 1223億5252万 | +11.64% | - | 7.78 |
| 03/30 | 492 | 494 | 475 | 485 | 0% | 2,236,200 | 1262億5739万 | +16.59% | - | 8.03 |
| 03/29 | 489 | 492 | 473 | 485 | +0.21% | 2,167,000 | 1262億5739万 | +18% | - | 8.03 |
| 03/28 | 480 | 495 | 478 | 484 | +0.21% | 2,726,300 | 1259億9707万 | +19.21% | - | 8.01 |
| 03/25 | 480 | 486 | 472 | 483 | -0.21% | 2,527,000 | 1257億3674万 | +20.45% | - | 8 |
| 03/24 | 485 | 507 | 479 | 484 | -0.41% | 5,156,400 | 1259億9707万 | +21.91% | - | 8.01 |
| 03/23 | 490 | 495 | 465 | 486 | -0.61% | 4,806,800 | 1265億1772万 | +23.98% | - | 8.04 |
| 03/22 | 460 | 493 | 458 | 489 | +8.19% | 8,781,900 | 1272億9869万 | +26.36% | - | 8.09 |
| 03/18 | 455 | 455 | 441 | 452 | -1.09% | 2,704,900 | 1176億6668万 | +18.32% | - | 7.48 |
| 03/17 | 434 | 459 | 432 | 457 | +6.78% | 6,092,200 | 1189億6830万 | +20.58% | - | 7.56 |
| 03/16 | 411 | 430 | 404 | 428 | +2.39% | 4,103,600 | 1114億1889万 | +13.83% | - | 7.08 |
| 03/15 | 436 | 454 | 408 | 418 | -6.28% | 8,236,800 | 1088億1565万 | +12.06% | - | 6.92 |
| 03/14 | 424 | 460 | 417 | 446 | +5.44% | 10,054,800 | 1161億473万 | +20.22% | - | 7.38 |
| 03/11 | 382 | 425 | 380 | 423 | +14.32% | 12,225,800 | 1101億1727万 | +15.26% | - | 7 |
| 03/10 | 371 | 371 | 354 | 370 | +1.93% | 1,647,500 | 963億2007万 | +1.65% | - | 6.12 |
| 03/09 | 363 | 366 | 355 | 363 | +1.68% | 1,816,700 | 944億9780万 | +0.28% | - | 6.01 |
| 03/08 | 374 | 386 | 356 | 357 | -5.31% | 2,388,700 | 929億3585万 | -1.11% | - | 5.91 |
| 03/07 | 370 | 380 | 368 | 377 | +1.34% | 2,277,500 | 981億4234万 | +4.72% | - | 6.24 |
| 03/04 | 385 | 389 | 367 | 372 | -4.62% | 2,595,800 | 968億4072万 | +3.91% | - | 6.16 |
| 03/03 | 399 | 408 | 389 | 390 | -0.51% | 2,626,300 | 1015億2656万 | +9.24% | - | 6.46 |
| 03/02 | 376 | 394 | 373 | 392 | +3.16% | 2,702,800 | 1020億4721万 | +10.73% | - | 6.49 |
| 03/01 | 366 | 382 | 365 | 380 | +6.15% | 2,593,800 | 989億2332万 | +7.65% | - | 6.29 |
| 02/28 | 343 | 359 | 342 | 358 | +6.23% | 1,650,900 | 931億9618万 | +1.7% | - | 5.93 |
| 02/25 | 337 | 342 | 333 | 337 | +0.3% | 1,062,800 | 877億2936万 | -4.53% | - | 5.58 |
| 02/24 | 354 | 354 | 335 | 336 | -5.88% | 1,713,100 | 874億6904万 | -5.08% | - | 5.56 |
| 02/22 | 353 | 360 | 352 | 357 | -1.11% | 1,118,800 | 929億3585万 | +0.28% | - | 5.91 |
| 02/21 | 350 | 361 | 346 | 361 | +2.56% | 1,545,400 | 939億7715万 | +1.4% | - | 5.98 |
| 02/18 | 361 | 361 | 351 | 352 | -3.03% | 922,400 | 916億3423万 | -1.4% | - | 5.83 |
| 02/17 | 362 | 368 | 362 | 363 | -0.55% | 661,500 | 944億9780万 | +1.4% | - | 6.01 |
| 02/16 | 369 | 371 | 361 | 365 | +0.27% | 867,400 | 950億1845万 | +1.96% | - | 6.04 |
| 02/15 | 363 | 367 | 361 | 364 | -0.55% | 837,500 | 947億5812万 | +1.96% | - | 6.03 |
| 02/14 | 370 | 370 | 361 | 366 | -3.17% | 1,215,300 | 952億7877万 | +2.52% | - | 6.06 |
| 02/10 | 374 | 382 | 371 | 378 | +1.89% | 1,944,700 | 984億267万 | +5.88% | - | 6.26 |
| 02/09 | 365 | 374 | 364 | 371 | +1.64% | 1,013,100 | 965億8040万 | +4.21% | - | 6.14 |
| 02/08 | 367 | 372 | 360 | 365 | -2.14% | 1,018,100 | 950億1845万 | +2.82% | - | 6.04 |
| 02/07 | 370 | 377 | 363 | 373 | +0.81% | 1,708,600 | 971億104万 | +5.07% | - | 6.17 |
| 02/04 | 344 | 371 | 342 | 370 | +7.25% | 3,279,700 | 963億2007万 | +4.52% | - | 6.12 |
| 02/03 | 332 | 351 | 325 | 345 | +5.18% | 3,160,500 | 898億1196万 | -2.27% | - | 5.71 |
| 02/02 | 332 | 336 | 325 | 328 | -0.91% | 3,441,600 | 853億8644万 | -6.82% | - | 5.43 |
| 02/01 | 343 | 345 | 329 | 331 | -1.78% | 1,642,600 | 861億6741万 | -6.23% | - | 5.48 |
| 01/31 | 333 | 339 | 333 | 337 | +1.2% | 1,037,100 | 877億2936万 | -4.8% | - | 5.58 |
| 01/28 | 330 | 333 | 327 | 333 | +1.83% | 1,233,500 | 866億8806万 | -5.93% | - | 5.51 |
| 01/27 | 343 | 343 | 326 | 327 | -2.68% | 1,840,900 | 851億2612万 | -7.89% | - | 5.41 |
| 01/26 | 335 | 339 | 332 | 336 | +0.9% | 935,900 | 874億6904万 | -5.62% | - | 5.56 |
| 01/25 | 356 | 356 | 315 | 333 | -6.72% | 4,135,200 | 866億8806万 | -6.72% | - | 5.51 |
| 01/24 | 359 | 368 | 354 | 357 | -2.72% | 1,693,100 | 929億3585万 | -0.56% | - | 5.91 |
| 01/21 | 360 | 367 | 355 | 367 | +1.1% | 1,425,500 | 955億3910万 | +2.23% | - | 6.07 |
| 01/20 | 364 | 368 | 360 | 363 | -2.42% | 1,316,000 | 944億9780万 | +1.11% | - | 6.01 |
| 01/19 | 376 | 380 | 365 | 372 | -2.11% | 1,787,700 | 968億4072万 | +3.62% | - | 6.16 |
| 01/18 | 374 | 385 | 372 | 380 | +2.98% | 2,659,400 | 989億2332万 | +6.15% | - | 6.29 |
| 01/17 | 380 | 380 | 369 | 369 | -1.34% | 866,000 | 960億5975万 | +3.07% | - | 6.11 |
| 01/14 | 374 | 379 | 367 | 374 | -0.53% | 1,859,700 | 973億6137万 | +4.18% | - | 6.19 |
| 01/13 | 363 | 380 | 362 | 376 | +3.3% | 2,003,600 | 978億8202万 | +4.74% | - | 6.22 |
| 01/12 | 355 | 365 | 353 | 364 | +1.96% | 1,226,600 | 947億5812万 | +1.39% | - | 6.03 |
| 01/11 | 356 | 362 | 352 | 357 | 0% | 1,148,900 | 929億3585万 | -0.56% | - | 5.91 |
| 01/07 | 360 | 363 | 354 | 357 | +0.85% | 1,079,200 | 929億3585万 | -0.56% | - | 5.91 |
| 01/06 | 357 | 363 | 353 | 354 | -2.75% | 1,368,600 | 921億5488万 | -1.67% | - | 5.86 |
| 01/05 | 359 | 368 | 357 | 364 | +3.7% | 1,723,700 | 947億5812万 | +0.83% | - | 6.03 |
| 01/04 | 355 | 355 | 344 | 351 | -0.28% | 1,391,900 | 913億7390万 | -2.77% | - | 5.81 |
| 2021 |
| 12/30 | 349 | 355 | 345 | 352 | -0.28% | 1,072,800 | 916億3423万 | -2.76% | - | 5.83 |
| 12/29 | 337 | 353 | 337 | 353 | +6.01% | 1,496,000 | 918億9455万 | -2.75% | - | 5.84 |
| 12/28 | 335 | 337 | 328 | 333 | -0.6% | 3,098,400 | 866億8806万 | -8.77% | - | 5.51 |
| 12/27 | 345 | 346 | 333 | 335 | -3.46% | 2,152,000 | 872億871万 | -8.72% | - | 5.55 |
| 12/24 | 350 | 352 | 347 | 347 | -1.14% | 1,178,000 | 903億3261万 | -5.96% | - | 5.74 |
| 12/23 | 351 | 356 | 350 | 351 | -0.85% | 1,098,700 | 913億7390万 | -5.65% | - | 5.81 |
| 12/22 | 348 | 355 | 348 | 354 | +1.43% | 1,000,000 | 921億5488万 | -5.35% | - | 5.86 |
| 12/21 | 350 | 354 | 345 | 349 | -0.29% | 1,877,100 | 908億5326万 | -7.18% | - | 5.78 |
| 12/20 | 362 | 367 | 350 | 350 | -4.11% | 1,611,800 | 911億1358万 | -7.65% | - | 5.79 |
| 12/17 | 367 | 369 | 363 | 365 | -1.88% | 1,041,700 | 950億1845万 | -4.45% | - | 6.04 |
| 12/16 | 372 | 372 | 368 | 372 | +0.81% | 758,500 | 968億4072万 | -3.13% | - | 6.16 |
| 12/15 | 360 | 371 | 360 | 369 | +3.36% | 1,306,600 | 960億5975万 | -4.4% | - | 6.11 |
| 12/14 | 360 | 361 | 351 | 357 | -1.65% | 1,926,400 | 929億3585万 | -7.99% | - | 5.91 |
| 12/13 | 370 | 370 | 360 | 363 | -0.55% | 714,900 | 944億9780万 | -7.4% | - | 6.01 |
| 12/10 | 375 | 375 | 365 | 365 | -1.88% | 928,900 | 950億1845万 | -7.36% | - | 6.04 |
| 12/09 | 381 | 381 | 370 | 372 | -2.11% | 979,700 | 968億4072万 | -6.06% | - | 6.16 |
| 12/08 | 387 | 387 | 379 | 380 | 0% | 676,600 | 989億2332万 | -4.52% | - | 6.29 |
| 12/07 | 380 | 382 | 374 | 380 | +2.15% | 1,114,900 | 989億2332万 | -4.76% | - | 6.29 |
| 12/06 | 379 | 379 | 370 | 372 | -0.8% | 769,100 | 968億4072万 | -7.23% | - | 6.16 |
| 12/03 | 363 | 375 | 363 | 375 | +3.02% | 959,500 | 976億2169万 | -6.95% | - | 6.21 |
| 12/02 | 366 | 369 | 362 | 364 | -1.89% | 1,140,200 | 947億5812万 | -10.12% | - | 6.03 |
| 12/01 | 367 | 375 | 363 | 371 | -0.54% | 1,253,100 | 965億8040万 | -9.07% | - | 6.14 |
| 11/30 | 370 | 381 | 370 | 373 | +3.04% | 2,433,100 | 971億104万 | -9.02% | - | 6.17 |
| 11/29 | 366 | 375 | 360 | 362 | -5.24% | 2,434,400 | 942億3747万 | -12.14% | - | 5.99 |
| 11/26 | 388 | 388 | 377 | 382 | -2.3% | 1,158,400 | 994億4397万 | -7.95% | - | 6.32 |
| 11/25 | 390 | 396 | 387 | 391 | 0% | 763,900 | 1017億8689万 | -6.24% | - | 6.47 |
| 11/24 | 386 | 397 | 383 | 391 | +2.89% | 1,534,900 | 1017億8689万 | -6.46% | - | 6.47 |
| 11/22 | 400 | 400 | 380 | 380 | -4.76% | 2,583,600 | 989億2332万 | -9.74% | - | 6.29 |
| 11/19 | 399 | 403 | 397 | 399 | -1.24% | 874,100 | 1038億6948万 | -5.45% | - | 6.6 |
| 11/18 | 403 | 407 | 394 | 404 | -0.49% | 1,788,000 | 1051億7110万 | -4.27% | - | 6.69 |
| 11/17 | 414 | 414 | 401 | 406 | -2.17% | 1,717,400 | 1056億9175万 | -4.02% | - | 6.72 |
| 11/16 | 413 | 419 | 410 | 415 | +0.24% | 839,200 | 1080億3467万 | -1.89% | - | 6.87 |
| 11/15 | 426 | 428 | 412 | 414 | -2.36% | 1,289,400 | 1077億7435万 | -2.13% | - | 6.85 |
| 11/12 | 423 | 429 | 423 | 424 | +0.47% | 925,000 | 1103億7760万 | +0.24% | - | 7.02 |
| 11/11 | 418 | 427 | 416 | 422 | +1.69% | 1,072,500 | 1098億5695万 | 0% | - | 6.99 |
| 11/10 | 426 | 430 | 415 | 415 | -4.16% | 1,607,100 | 1080億3467万 | -1.66% | - | 6.87 |
| 11/09 | 439 | 449 | 430 | 433 | -3.56% | 2,235,800 | 1127億2052万 | +2.85% | - | 7.17 |
| 11/08 | 411 | 449 | 411 | 449 | +9.25% | 4,887,900 | 1168億8571万 | +7.16% | - | 7.43 |
| 11/05 | 411 | 415 | 403 | 411 | -0.48% | 1,823,600 | 1069億9338万 | -1.44% | - | 6.8 |
| 11/04 | 419 | 421 | 411 | 413 | 0% | 1,261,100 | 1075億1403万 | -0.72% | - | 6.84 |
| 11/02 | 423 | 424 | 412 | 413 | -2.36% | 1,035,900 | 1075億1403万 | -0.48% | - | 6.84 |
