PBR
2022/01/12～2022/06/09
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 |
| 06/09 | 3,330 | 3,375 | 3,310 | 3,345 | +0.45% | 79,000 | 1280億5125万 | +7.9% | 9.01 | 0.55 |
| 06/08 | 3,300 | 3,345 | 3,300 | 3,330 | +1.06% | 53,700 | 1274億7703万 | +7.94% | 8.97 | 0.55 |
| 06/07 | 3,250 | 3,300 | 3,240 | 3,295 | +1.54% | 53,200 | 1261億3718万 | +7.33% | 8.88 | 0.54 |
| 06/06 | 3,250 | 3,260 | 3,210 | 3,245 | +0.31% | 55,700 | 1242億2312万 | +6.29% | 8.74 | 0.54 |
| 06/03 | 3,260 | 3,260 | 3,205 | 3,235 | -0.61% | 40,100 | 1238億4030万 | +6.45% | 8.71 | 0.53 |
| 06/02 | 3,230 | 3,260 | 3,205 | 3,255 | +0.15% | 61,200 | 1246億593万 | +7.6% | 8.77 | 0.54 |
| 06/01 | 3,160 | 3,250 | 3,160 | 3,250 | +2.85% | 71,300 | 1244億1452万 | +7.87% | 8.75 | 0.54 |
| 05/31 | 3,135 | 3,180 | 3,130 | 3,160 | +1.44% | 118,300 | 1209億6920万 | +5.26% | 8.51 | 0.52 |
| 05/30 | 3,120 | 3,145 | 3,095 | 3,115 | +1.8% | 154,300 | 1192億4653万 | +4.08% | 8.39 | 0.51 |
| 05/27 | 3,075 | 3,085 | 3,055 | 3,060 | +0.66% | 32,900 | 1171億4106万 | +2.48% | 8.24 | 0.5 |
| 05/26 | 3,035 | 3,060 | 3,035 | 3,040 | +0.33% | 31,200 | 1163億7543万 | +2.01% | 8.19 | 0.5 |
| 05/25 | 3,045 | 3,060 | 3,025 | 3,030 | -0.16% | 50,800 | 1159億9262万 | +1.85% | 8.16 | 0.5 |
| 05/24 | 3,060 | 3,070 | 3,025 | 3,035 | -0.98% | 33,800 | 1161億8402万 | +2.15% | 8.18 | 0.5 |
| 05/23 | 3,065 | 3,075 | 3,050 | 3,065 | +0.16% | 45,600 | 1173億3246万 | +3.34% | 8.26 | 0.51 |
| 05/20 | 3,015 | 3,065 | 3,000 | 3,060 | +1.49% | 77,100 | 1171億4106万 | +3.48% | 8.24 | 0.5 |
| 05/19 | 2,947 | 3,025 | 2,947 | 3,015 | -0.5% | 54,900 | 1154億1839万 | +2.17% | 8.12 | 0.5 |
| 05/18 | 3,030 | 3,030 | 3,005 | 3,030 | +1.3% | 52,100 | 1159億9262万 | +2.82% | 8.16 | 0.5 |
| 05/17 | 2,995 | 3,015 | 2,985 | 2,991 | -0.63% | 60,800 | 1144億9964万 | +1.67% | 8.06 | 0.49 |
| 05/16 | 3,055 | 3,055 | 3,000 | 3,010 | -0.17% | 95,700 | 1152億2699万 | +2.31% | 8.11 | 0.5 |
| 05/13 | 2,950 | 3,015 | 2,932 | 3,015 | +0.7% | 121,700 | 1154億1839万 | +2.45% | 8.12 | 0.5 |
| 05/12 | 2,983 | 3,005 | 2,967 | 2,994 | +2.08% | 126,900 | 1146億1449万 | +1.7% | 8.07 | 0.49 |
| 05/11 | 2,953 | 2,953 | 2,906 | 2,933 | -1.61% | 72,300 | 1122億7932万 | -0.44% | 7.9 | 0.48 |
| 05/10 | 2,978 | 2,997 | 2,927 | 2,981 | -0.53% | 75,000 | 1141億1683万 | +1.02% | 8.03 | 0.49 |
| 05/09 | 2,998 | 3,005 | 2,987 | 2,997 | -0.27% | 82,600 | 1147億2933万 | +1.35% | 8.07 | 0.49 |
| 05/06 | 2,986 | 3,035 | 2,975 | 3,005 | +1.08% | 85,900 | 1150億3558万 | +1.31% | 8.09 | 0.5 |
| 05/02 | 2,957 | 2,987 | 2,907 | 2,973 | +0.24% | 78,400 | 1138億1058万 | -0.07% | 8.01 | 0.49 |
| 04/28 | 2,890 | 2,971 | 2,885 | 2,966 | +3.53% | 105,600 | 1135億4261万 | -0.57% | 7.99 | 0.49 |
| 04/27 | 2,864 | 2,883 | 2,846 | 2,865 | -1.04% | 127,900 | 1096億7619万 | -4.24% | 7.72 | 0.47 |
| 04/26 | 2,918 | 2,918 | 2,878 | 2,895 | +0.07% | 65,100 | 1108億2463万 | -3.72% | 7.8 | 0.48 |
| 04/25 | 2,884 | 2,904 | 2,879 | 2,893 | -1.9% | 53,600 | 1107億4806万 | -4.14% | 7.79 | 0.48 |
| 04/22 | 2,937 | 2,955 | 2,913 | 2,949 | -0.67% | 39,000 | 1128億9182万 | -2.64% | 7.94 | 0.49 |
| 04/21 | 2,996 | 2,996 | 2,963 | 2,969 | +0.64% | 76,200 | 1136億5745万 | -2.27% | 8 | 0.49 |
| 04/20 | 2,962 | 2,962 | 2,937 | 2,950 | +0.61% | 59,600 | 1129億3010万 | -3.06% | 7.95 | 0.49 |
| 04/19 | 2,915 | 2,936 | 2,908 | 2,932 | +1.1% | 54,800 | 1122億4104万 | -3.87% | 7.9 | 0.48 |
| 04/18 | 2,891 | 2,907 | 2,865 | 2,900 | -0.92% | 35,600 | 1110億1603万 | -5.17% | 7.81 | 0.48 |
| 04/15 | 2,940 | 2,961 | 2,920 | 2,927 | 0% | 32,200 | 1120億4963万 | -4.53% | 7.88 | 0.48 |
| 04/14 | 2,891 | 2,928 | 2,891 | 2,927 | +1% | 35,700 | 1120億4963万 | -4.72% | 7.88 | 0.48 |
| 04/13 | 2,885 | 2,901 | 2,874 | 2,898 | +1.4% | 64,100 | 1109億3947万 | -5.63% | 7.81 | 0.48 |
| 04/12 | 2,868 | 2,885 | 2,852 | 2,858 | -1.38% | 76,100 | 1094億822万 | -6.97% | 7.7 | 0.47 |
| 04/11 | 2,909 | 2,946 | 2,885 | 2,898 | -0.41% | 50,000 | 1109億3947万 | -5.88% | 7.81 | 0.48 |
| 04/08 | 2,934 | 2,938 | 2,895 | 2,910 | +0.17% | 91,300 | 1113億9885万 | -5.76% | 7.84 | 0.48 |
| 04/07 | 2,935 | 2,935 | 2,885 | 2,905 | -3.33% | 152,100 | 1112億744万 | -6.23% | 7.83 | 0.48 |
| 04/06 | 3,010 | 3,030 | 2,997 | 3,005 | -0.5% | 92,100 | 1150億3558万 | -3.31% | 8.09 | 0.5 |
| 04/05 | 3,075 | 3,075 | 3,020 | 3,020 | -0.98% | 79,700 | 1156億980万 | -3.21% | 8.14 | 0.5 |
| 04/04 | 3,025 | 3,070 | 3,025 | 3,050 | -0.16% | 43,400 | 1167億5824万 | -2.56% | 8.22 | 0.5 |
| 04/01 | 3,035 | 3,070 | 3,005 | 3,055 | 0% | 72,400 | 1169億4965万 | -2.64% | 8.23 | 0.5 |
| 03/31 | 3,100 | 3,130 | 3,050 | 3,055 | -2.08% | 84,700 | 1169億4965万 | -2.92% | 7.78 | 0.54 |
| 03/30 | 3,190 | 3,190 | 3,095 | 3,120 | -3.26% | 79,300 | 1194億3794万 | -1.11% | 7.94 | 0.56 |
| 03/29 | 3,205 | 3,235 | 3,185 | 3,225 | +0.16% | 159,800 | 1234億5749万 | +1.99% | 8.21 | 0.57 |
| 03/28 | 3,230 | 3,235 | 3,200 | 3,220 | +0.94% | 102,200 | 1232億6608万 | +1.74% | 8.2 | 0.57 |
| 03/25 | 3,235 | 3,235 | 3,190 | 3,190 | -0.16% | 107,500 | 1221億1764万 | +0.6% | 8.12 | 0.57 |
| 03/24 | 3,160 | 3,195 | 3,145 | 3,195 | -0.93% | 74,600 | 1223億905万 | +0.47% | 8.13 | 0.57 |
| 03/23 | 3,180 | 3,245 | 3,150 | 3,225 | +1.57% | 128,700 | 1234億5749万 | +1.19% | 8.21 | 0.57 |
| 03/22 | 3,180 | 3,215 | 3,155 | 3,175 | +0.63% | 134,600 | 1215億4342万 | -0.5% | 8.08 | 0.57 |
| 03/18 | 3,180 | 3,195 | 3,145 | 3,155 | -0.94% | 171,900 | 1207億7779万 | -1.25% | 8.03 | 0.56 |
| 03/17 | 3,135 | 3,190 | 3,135 | 3,185 | +3.24% | 88,700 | 1219億2623万 | -0.53% | 8.11 | 0.57 |
| 03/16 | 3,115 | 3,130 | 3,075 | 3,085 | -1.28% | 89,300 | 1180億9809万 | -3.77% | 7.85 | 0.55 |
| 03/15 | 3,125 | 3,155 | 3,105 | 3,125 | -0.48% | 92,300 | 1196億2935万 | -2.71% | 7.95 | 0.56 |
| 03/14 | 3,110 | 3,195 | 3,110 | 3,140 | +1.62% | 87,800 | 1202億357万 | -2.33% | 7.99 | 0.56 |
| 03/11 | 3,015 | 3,095 | 3,015 | 3,090 | +0.16% | 92,200 | 1182億8950万 | -3.95% | 7.87 | 0.55 |
| 03/10 | 3,020 | 3,085 | 3,000 | 3,085 | +5.8% | 92,900 | 1180億9809万 | -4.22% | 7.85 | 0.55 |
| 03/09 | 2,924 | 2,961 | 2,905 | 2,916 | -0.27% | 81,100 | 1116億2854万 | -9.5% | 7.42 | 0.52 |
| 03/08 | 2,975 | 2,993 | 2,910 | 2,924 | -3.34% | 122,400 | 1119億3479万 | -9.56% | 7.44 | 0.52 |
| 03/07 | 3,085 | 3,095 | 3,005 | 3,025 | -3.04% | 86,800 | 1158億121万 | -6.72% | 7.7 | 0.54 |
| 03/04 | 3,160 | 3,205 | 3,110 | 3,120 | -1.27% | 128,200 | 1194億3794万 | -3.85% | 7.94 | 0.56 |
| 03/03 | 3,195 | 3,205 | 3,160 | 3,160 | +0.32% | 60,500 | 1209億6920万 | -2.59% | 8.04 | 0.56 |
| 03/02 | 3,220 | 3,245 | 3,150 | 3,150 | -4.69% | 79,300 | 1205億8638万 | -2.87% | 8.02 | 0.56 |
| 03/01 | 3,300 | 3,320 | 3,265 | 3,305 | +0.61% | 81,600 | 1265億2000万 | +1.88% | 8.41 | 0.59 |
| 02/28 | 3,250 | 3,295 | 3,250 | 3,285 | +1.08% | 76,100 | 1257億5437万 | +1.48% | 8.36 | 0.59 |
| 02/25 | 3,260 | 3,280 | 3,210 | 3,250 | -0.46% | 73,300 | 1244億1452万 | +0.53% | 8.27 | 0.58 |
| 02/24 | 3,225 | 3,285 | 3,220 | 3,265 | +0.15% | 73,900 | 1249億8874万 | +1.15% | 8.31 | 0.58 |
| 02/22 | 3,250 | 3,270 | 3,210 | 3,260 | -0.76% | 57,700 | 1247億9734万 | +1.05% | 8.3 | 0.58 |
| 02/21 | 3,265 | 3,285 | 3,235 | 3,285 | -0.9% | 44,800 | 1257億5437万 | +1.83% | 8.36 | 0.59 |
| 02/18 | 3,340 | 3,355 | 3,315 | 3,315 | -1.78% | 42,100 | 1269億281万 | +2.85% | 8.44 | 0.59 |
| 02/17 | 3,340 | 3,390 | 3,335 | 3,375 | -0.59% | 47,100 | 1291億9970万 | +4.85% | 8.59 | 0.6 |
| 02/16 | 3,380 | 3,415 | 3,375 | 3,395 | +0.74% | 62,200 | 1299億6532万 | +5.66% | 8.64 | 0.6 |
| 02/15 | 3,305 | 3,370 | 3,305 | 3,370 | +1.2% | 99,800 | 1290億829万 | +5.21% | 8.58 | 0.6 |
| 02/14 | 3,285 | 3,355 | 3,270 | 3,330 | +1.37% | 100,500 | 1274億7703万 | +4.16% | 8.48 | 0.59 |
| 02/10 | 3,330 | 3,355 | 3,230 | 3,285 | -1.2% | 105,200 | 1257億5437万 | +2.91% | 8.36 | 0.59 |
| 02/09 | 3,275 | 3,335 | 3,245 | 3,325 | +1.22% | 72,000 | 1272億8563万 | +4.17% | 8.46 | 0.59 |
| 02/08 | 3,195 | 3,285 | 3,190 | 3,285 | +1.39% | 57,200 | 1257億5437万 | +3.04% | 8.36 | 0.59 |
| 02/07 | 3,175 | 3,240 | 3,150 | 3,240 | +1.41% | 67,900 | 1240億3171万 | +1.79% | 8.25 | 0.58 |
| 02/04 | 3,185 | 3,230 | 3,170 | 3,195 | -0.16% | 65,300 | 1223億905万 | +0.5% | 8.13 | 0.57 |
| 02/03 | 3,175 | 3,215 | 3,155 | 3,200 | +0.95% | 39,200 | 1225億45万 | +0.72% | 8.15 | 0.57 |
| 02/02 | 3,120 | 3,185 | 3,095 | 3,170 | +1.6% | 47,600 | 1213億5201万 | -0.06% | 8.07 | 0.56 |
| 02/01 | 3,185 | 3,200 | 3,120 | 3,120 | -2.04% | 36,000 | 1194億3794万 | -1.55% | 7.94 | 0.56 |
| 01/31 | 3,160 | 3,190 | 3,115 | 3,185 | +0.47% | 33,100 | 1219億2623万 | +0.6% | 8.11 | 0.57 |
| 01/28 | 3,140 | 3,170 | 3,110 | 3,170 | +3.09% | 47,300 | 1213億5201万 | +0.32% | 8.07 | 0.56 |
| 01/27 | 3,120 | 3,145 | 3,050 | 3,075 | -0.65% | 57,800 | 1177億1528万 | -2.47% | 7.83 | 0.55 |
| 01/26 | 3,130 | 3,145 | 3,095 | 3,095 | -1.28% | 31,400 | 1184億8091万 | -1.68% | 7.88 | 0.55 |
| 01/25 | 3,170 | 3,185 | 3,110 | 3,135 | -1.42% | 65,200 | 1200億1216万 | -0.38% | 7.98 | 0.56 |
| 01/24 | 3,160 | 3,190 | 3,130 | 3,180 | +1.27% | 42,900 | 1217億3482万 | +1.11% | 8.09 | 0.57 |
| 01/21 | 3,145 | 3,145 | 3,100 | 3,140 | -1.26% | 27,900 | 1202億357万 | +0.03% | 7.99 | 0.56 |
| 01/20 | 3,110 | 3,200 | 3,110 | 3,180 | +1.92% | 58,300 | 1217億3482万 | +1.47% | 8.09 | 0.57 |
| 01/19 | 3,180 | 3,195 | 3,105 | 3,120 | -3.41% | 45,400 | 1194億3794万 | -0.26% | 7.94 | 0.56 |
| 01/18 | 3,275 | 3,285 | 3,220 | 3,230 | -0.31% | 43,200 | 1236億4889万 | +3.36% | 8.22 | 0.58 |
| 01/17 | 3,255 | 3,285 | 3,240 | 3,240 | +0.31% | 30,500 | 1240億3171万 | +3.95% | 8.25 | 0.58 |
| 01/14 | 3,220 | 3,250 | 3,165 | 3,230 | +0.78% | 63,700 | 1236億4889万 | +3.79% | 8.22 | 0.58 |
| 01/13 | 3,225 | 3,250 | 3,195 | 3,205 | -0.47% | 32,500 | 1226億9186万 | +3.22% | 8.16 | 0.57 |
| 01/12 | 3,155 | 3,220 | 3,145 | 3,220 | +2.06% | 44,900 | 1232億6608万 | +3.97% | 8.2 | 0.57 |
