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 | 825 | 843 | 825 | 830 | -0.24% | 103,500 | 346億4876万 | +0.97% | 9.53 | 0.95 |
| 03/30 | 824 | 836 | 818 | 832 | +0.6% | 124,300 | 347億3226万 | +1.34% | 9.55 | 0.95 |
| 03/29 | 841 | 841 | 825 | 827 | -1.66% | 76,700 | 345億2353万 | +0.85% | 9.49 | 0.94 |
| 03/28 | 842 | 845 | 833 | 841 | +0.96% | 47,800 | 351億796万 | +2.56% | 9.65 | 0.96 |
| 03/25 | 857 | 859 | 832 | 833 | -2.8% | 53,300 | 347億7400万 | +1.71% | 9.56 | 0.95 |
| 03/24 | 849 | 858 | 842 | 857 | -0.23% | 107,200 | 357億7589万 | +4.77% | 9.84 | 0.98 |
| 03/23 | 848 | 862 | 843 | 859 | +2.38% | 143,000 | 358億5938万 | +5.27% | 9.86 | 0.98 |
| 03/22 | 845 | 847 | 828 | 839 | -0.12% | 99,400 | 350億2447万 | +3.07% | 9.63 | 0.96 |
| 03/18 | 833 | 841 | 831 | 840 | +0.84% | 77,300 | 350億6622万 | +3.45% | 9.64 | 0.96 |
| 03/17 | 829 | 838 | 827 | 833 | +1.22% | 83,000 | 347億7400万 | +2.71% | 9.56 | 0.95 |
| 03/16 | 826 | 829 | 820 | 823 | +0.24% | 78,200 | 343億5655万 | +1.73% | 9.45 | 0.94 |
| 03/15 | 821 | 826 | 818 | 821 | +0.49% | 71,800 | 342億7305万 | +1.48% | 9.43 | 0.94 |
| 03/14 | 822 | 823 | 815 | 817 | +0.86% | 50,400 | 341億607万 | +1.11% | 9.38 | 0.93 |
| 03/11 | 809 | 815 | 802 | 810 | -0.98% | 103,600 | 338億1385万 | +0.25% | 9.3 | 0.92 |
| 03/10 | 799 | 820 | 799 | 818 | +4.34% | 108,900 | 341億4782万 | +1.24% | 9.39 | 0.93 |
| 03/09 | 783 | 792 | 772 | 784 | +0.38% | 235,700 | 327億2847万 | -2.73% | 9 | 0.89 |
| 03/08 | 791 | 797 | 777 | 781 | -1.88% | 209,900 | 326億323万 | -3.1% | 8.97 | 0.89 |
| 03/07 | 799 | 804 | 791 | 796 | -2.57% | 134,300 | 332億2942万 | -1% | 9.14 | 0.91 |
| 03/04 | 814 | 822 | 813 | 817 | +0.37% | 112,300 | 341億607万 | +1.87% | 9.38 | 0.93 |
| 03/03 | 807 | 822 | 807 | 814 | +1.12% | 84,200 | 339億8084万 | +1.88% | 9.34 | 0.93 |
| 03/02 | 807 | 814 | 802 | 805 | -1.23% | 137,000 | 336億513万 | +1.13% | 9.24 | 0.92 |
| 03/01 | 823 | 824 | 813 | 815 | -0.73% | 136,700 | 340億2258万 | +2.64% | 9.36 | 0.93 |
| 02/28 | 820 | 822 | 812 | 821 | +0.98% | 135,400 | 342億7305万 | +3.79% | 9.43 | 0.94 |
| 02/25 | 815 | 821 | 810 | 813 | -0.12% | 108,200 | 339億3909万 | +3.3% | 9.33 | 0.93 |
| 02/24 | 808 | 814 | 801 | 814 | +0.62% | 114,600 | 339億8084万 | +3.83% | 9.34 | 0.93 |
| 02/22 | 805 | 810 | 802 | 809 | -0.86% | 78,200 | 337億7211万 | +3.45% | 9.29 | 0.92 |
| 02/21 | 816 | 822 | 810 | 816 | -0.12% | 45,500 | 340億6433万 | +4.62% | 9.37 | 0.93 |
| 02/18 | 810 | 819 | 804 | 817 | +0.37% | 50,800 | 341億607万 | +4.88% | 9.38 | 0.93 |
| 02/17 | 815 | 819 | 809 | 814 | +0.37% | 113,400 | 339億8084万 | +4.63% | 9.34 | 0.93 |
| 02/16 | 815 | 818 | 808 | 811 | +0.5% | 133,400 | 338億5560万 | +4.24% | 9.31 | 0.93 |
| 02/15 | 798 | 810 | 797 | 807 | +0.5% | 173,100 | 336億8862万 | +3.46% | 9.26 | 0.92 |
| 02/14 | 798 | 813 | 788 | 803 | +0.5% | 143,000 | 335億2164万 | +2.55% | 9.22 | 0.92 |
| 02/10 | 808 | 814 | 799 | 799 | -1.36% | 111,900 | 333億5465万 | +1.52% | 9.17 | 0.91 |
| 02/09 | 799 | 810 | 794 | 810 | +2.27% | 84,800 | 338億1385万 | +2.27% | 9.3 | 0.92 |
| 02/08 | 812 | 814 | 792 | 792 | -2.34% | 93,900 | 330億6243万 | -0.5% | 9.09 | 0.9 |
| 02/07 | 808 | 815 | 800 | 811 | +0.62% | 126,800 | 338億5560万 | +1.5% | 9.31 | 0.93 |
| 02/04 | 813 | 814 | 797 | 806 | -0.25% | 143,200 | 336億4687万 | +0.37% | 9.25 | 0.92 |
| 02/03 | 807 | 812 | 798 | 808 | 0% | 231,100 | 337億3036万 | +0.25% | 9.28 | 0.92 |
| 02/02 | 791 | 808 | 782 | 808 | +2.8% | 320,400 | 337億3036万 | -0.12% | 9.28 | 0.92 |
| 02/01 | 780 | 791 | 772 | 786 | +2.21% | 396,200 | 328億1196万 | -3.2% | 9.02 | 0.9 |
| 01/31 | 746 | 774 | 746 | 769 | +3.22% | 253,100 | 321億229万 | -5.76% | 8.83 | 0.88 |
| 01/28 | 746 | 754 | 740 | 745 | +0.27% | 228,300 | 311億40万 | -9.26% | 8.55 | 0.85 |
| 01/27 | 747 | 769 | 735 | 743 | -0.27% | 546,400 | 310億1691万 | -10.05% | 8.53 | 0.85 |
| 01/26 | 760 | 762 | 735 | 745 | 0% | 2,002,400 | 311億40万 | -10.46% | 8.55 | 0.85 |
| 01/25 | 732 | 747 | 731 | 745 | +1.22% | 383,200 | 311億40万 | -11.1% | 8.55 | 0.85 |
| 01/24 | 732 | 739 | 720 | 736 | 0% | 264,900 | 307億2469万 | -12.9% | 8.45 | 0.84 |
| 01/21 | 722 | 736 | 721 | 736 | +1.24% | 602,400 | 307億2469万 | -13.62% | 8.45 | 0.84 |
| 01/20 | 726 | 744 | 723 | 727 | -0.55% | 1,568,800 | 303億4898万 | -15.47% | 8.35 | 0.83 |
| 01/19 | 759 | 762 | 723 | 731 | -4.44% | 1,235,800 | 305億1596万 | -15.78% | 8.39 | 0.83 |
| 01/18 | 768 | 782 | 764 | 765 | -0.65% | 453,700 | 319億3531万 | -12.57% | 8.78 | 0.87 |
| 01/17 | 773 | 784 | 768 | 770 | -2.04% | 556,800 | 321億4403万 | -12.7% | 8.84 | 0.88 |
| 01/14 | 785 | 794 | 772 | 786 | -1.38% | 821,400 | 328億1196万 | -11.49% | 9.02 | 0.9 |
| 01/13 | 802 | 818 | 795 | 797 | -0.62% | 813,400 | 332億7116万 | -10.85% | 9.15 | 0.91 |
| 01/12 | 784 | 813 | 780 | 802 | -7.92% | 1,130,500 | 334億7989万 | -10.59% | 9.21 | 0.92 |
| 01/11 | 899 | 899 | 867 | 871 | -2.13% | 42,400 | 363億6033万 | -3.33% | 10 | 0.99 |
| 01/07 | 910 | 910 | 884 | 890 | -0.78% | 42,500 | 371億5349万 | -1.11% | 10.22 | 1.02 |
| 01/06 | 906 | 913 | 897 | 897 | -2.07% | 40,000 | 374億4571万 | -0.22% | 10.3 | 1.02 |
| 01/05 | 905 | 922 | 905 | 916 | +0.99% | 36,800 | 382億3888万 | +2.12% | 10.52 | 1.05 |
| 01/04 | 900 | 907 | 891 | 907 | +2.02% | 29,000 | 378億6317万 | +1.57% | 10.41 | 1.04 |
| 2021 |
| 12/30 | 888 | 894 | 883 | 889 | -1% | 32,800 | 371億1175万 | 0% | 10.21 | 1.01 |
| 12/29 | 885 | 898 | 885 | 898 | +0.56% | 39,600 | 374億8746万 | +1.13% | 10.31 | 1.02 |
| 12/28 | 888 | 893 | 881 | 893 | +1.71% | 46,500 | 372億7873万 | +0.79% | 10.25 | 1.02 |
| 12/27 | 883 | 885 | 871 | 878 | -0.57% | 59,000 | 366億5255万 | -0.79% | 10.08 | 1 |
| 12/24 | 893 | 893 | 882 | 883 | +0.11% | 32,500 | 368億6128万 | -0.11% | 10.14 | 1.01 |
| 12/23 | 895 | 895 | 882 | 882 | 0% | 34,400 | 368億1953万 | -0.23% | 10.13 | 1.01 |
| 12/22 | 889 | 891 | 876 | 882 | -0.68% | 44,500 | 368億1953万 | -0.11% | 10.13 | 1.01 |
| 12/21 | 906 | 910 | 886 | 888 | +0.91% | 70,500 | 370億7000万 | +0.57% | 10.19 | 1.01 |
| 12/20 | 906 | 906 | 880 | 880 | -2.87% | 66,200 | 367億3604万 | -0.34% | 10.1 | 1 |
| 12/17 | 911 | 915 | 900 | 906 | -1.2% | 59,800 | 378億2142万 | +2.6% | 10.4 | 1.03 |
| 12/16 | 931 | 931 | 910 | 917 | +0.11% | 74,000 | 382億8062万 | +3.85% | 10.53 | 1.05 |
| 12/15 | 917 | 922 | 911 | 916 | -0.22% | 30,400 | 382億3888万 | +3.74% | 10.52 | 1.05 |
| 12/14 | 927 | 927 | 907 | 918 | -1.08% | 44,700 | 383億2237万 | +3.85% | 10.54 | 1.05 |
| 12/13 | 937 | 943 | 915 | 928 | +0.22% | 74,100 | 387億3982万 | +4.86% | 10.65 | 1.06 |
| 12/10 | 928 | 933 | 919 | 926 | -0.11% | 50,700 | 386億5633万 | +4.63% | 10.63 | 1.06 |
| 12/09 | 922 | 930 | 911 | 927 | +0.54% | 85,100 | 386億9808万 | +4.63% | 10.64 | 1.06 |
| 12/08 | 932 | 932 | 918 | 922 | -0.32% | 101,000 | 384億8935万 | +4.3% | 10.58 | 1.05 |
| 12/07 | 908 | 927 | 902 | 925 | +4.05% | 96,400 | 386億1459万 | +4.64% | 10.62 | 1.06 |
| 12/06 | 885 | 898 | 881 | 889 | +0.45% | 87,200 | 371億1175万 | +0.57% | 10.21 | 1.01 |
| 12/03 | 885 | 891 | 874 | 885 | +3.51% | 99,100 | 369億4477万 | 0% | 10.16 | 1.01 |
| 12/02 | 847 | 868 | 842 | 855 | -0.12% | 91,600 | 356億9240万 | -3.5% | 9.82 | 0.98 |
| 12/01 | 840 | 862 | 821 | 856 | +0.23% | 130,000 | 357億3415万 | -3.82% | 9.83 | 0.98 |
| 11/30 | 822 | 854 | 817 | 854 | +5.43% | 963,400 | 356億5066万 | -4.26% | 9.8 | 0.97 |
| 11/29 | 810 | 820 | 800 | 810 | -2.06% | 191,100 | 338億1385万 | -9.6% | 9.3 | 0.92 |
| 11/26 | 842 | 844 | 818 | 827 | -3.5% | 173,300 | 345億2353万 | -8.11% | 9.49 | 0.94 |
| 11/25 | 858 | 879 | 851 | 857 | +0.59% | 91,000 | 357億7589万 | -5.2% | 9.84 | 0.98 |
| 11/24 | 860 | 877 | 841 | 852 | -1.39% | 167,400 | 355億6717万 | -6.06% | 9.78 | 0.97 |
| 11/22 | 852 | 874 | 845 | 864 | +0.12% | 76,500 | 360億6811万 | -4.95% | 9.92 | 0.99 |
| 11/19 | 866 | 868 | 849 | 863 | -0.35% | 100,900 | 360億2637万 | -5.37% | 9.91 | 0.98 |
| 11/18 | 860 | 867 | 852 | 866 | +0.35% | 86,800 | 361億5160万 | -5.25% | 9.94 | 0.99 |
| 11/17 | 870 | 880 | 863 | 863 | -1.71% | 89,500 | 360億2637万 | -5.68% | 9.91 | 0.98 |
| 11/16 | 888 | 901 | 873 | 878 | -1.35% | 90,300 | 366億5255万 | -4.25% | 10.08 | 1 |
| 11/15 | 900 | 906 | 888 | 890 | 0% | 93,800 | 371億5349万 | -3.05% | 10.22 | 1.02 |
| 11/12 | 900 | 924 | 879 | 890 | -1.44% | 196,500 | 371億5349万 | -3.16% | 10.22 | 1.02 |
| 11/11 | 915 | 921 | 899 | 903 | -1.53% | 39,000 | 376億9619万 | -1.74% | 10.37 | 1.03 |
| 11/10 | 927 | 928 | 908 | 917 | -1.08% | 34,500 | 382億8062万 | -0.11% | 10.53 | 1.05 |
| 11/09 | 944 | 946 | 921 | 927 | -3.34% | 76,400 | 386億9808万 | +1.2% | 10.64 | 1.06 |
| 11/08 | 957 | 962 | 945 | 959 | +4.69% | 93,400 | 400億3393万 | +4.81% | 11.01 | 1.09 |
| 11/05 | 933 | 933 | 909 | 916 | -3.48% | 53,700 | 382億3888万 | +0.33% | 10.52 | 1.05 |
| 11/04 | 903 | 949 | 899 | 949 | +6.63% | 134,600 | 396億1648万 | +3.94% | 10.89 | 1.08 |
| 11/02 | 911 | 911 | 890 | 890 | -3.47% | 56,700 | 371億5349万 | -2.52% | 10.22 | 1.02 |
