PBR
2021/12/28~2022/05/30
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 |
05/30 | 976 | 988 | 972 | 983 | +1.03% | 1,563,900 | 3374億5043万 | +4.35% | 9.84 | 0.53 |
05/27 | 978 | 984 | 970 | 973 | +1.04% | 816,200 | 3340億1757万 | +3.73% | 9.74 | 0.52 |
05/26 | 980 | 982 | 960 | 963 | -1.13% | 907,800 | 3305億8471万 | +2.99% | 9.64 | 0.52 |
05/25 | 979 | 979 | 965 | 974 | -0.81% | 745,000 | 3343億6086万 | +4.51% | 9.75 | 0.52 |
05/24 | 998 | 998 | 979 | 982 | -0.2% | 841,900 | 3371億715万 | +5.82% | 9.83 | 0.53 |
05/23 | 990 | 994 | 979 | 984 | -0.3% | 599,900 | 3377億9372万 | +6.49% | 9.85 | 0.53 |
05/20 | 973 | 990 | 972 | 987 | +1.23% | 816,000 | 3388億2358万 | +7.4% | 9.88 | 0.53 |
05/19 | 970 | 976 | 954 | 975 | -0.81% | 1,094,100 | 3347億414万 | +6.56% | 9.76 | 0.52 |
05/18 | 979 | 985 | 971 | 983 | +1.76% | 1,684,400 | 3374億5043万 | +7.9% | 9.84 | 0.53 |
05/17 | 954 | 969 | 946 | 966 | +1.26% | 1,168,200 | 3316億1457万 | +6.5% | 9.67 | 0.52 |
05/16 | 978 | 978 | 952 | 954 | -0.31% | 1,273,700 | 3274億9513万 | +5.53% | 9.55 | 0.51 |
05/13 | 949 | 970 | 942 | 957 | +1.06% | 1,550,400 | 3285億2499万 | +5.86% | 9.58 | 0.51 |
05/12 | 922 | 952 | 914 | 947 | +2.38% | 1,840,300 | 3250億9213万 | +4.87% | 9.48 | 0.51 |
05/11 | 919 | 927 | 911 | 925 | -0.86% | 1,078,700 | 3175億3983万 | +2.32% | 9.26 | 0.5 |
05/10 | 923 | 935 | 909 | 933 | -0.53% | 1,154,500 | 3202億8612万 | +3.09% | 9.34 | 0.5 |
05/09 | 943 | 953 | 929 | 938 | -0.95% | 1,261,900 | 3220億255万 | +3.42% | 9.39 | 0.5 |
05/06 | 912 | 949 | 910 | 947 | +2.93% | 2,093,200 | 3250億9213万 | +4.18% | 9.48 | 0.51 |
05/02 | 919 | 937 | 907 | 920 | +1.43% | 2,252,200 | 3158億2340万 | +0.99% | 9.21 | 0.49 |
04/28 | 872 | 910 | 869 | 907 | +5.22% | 3,138,200 | 3113億6068万 | -0.77% | 9.08 | 0.49 |
04/27 | 860 | 869 | 860 | 862 | -2.27% | 1,450,800 | 2959億1279万 | -6% | 8.63 | 0.46 |
04/26 | 882 | 889 | 880 | 882 | -0.45% | 1,057,600 | 3027億7852万 | -4.23% | 8.83 | 0.47 |
04/25 | 880 | 889 | 872 | 886 | -1.66% | 1,234,000 | 3041億5166万 | -4.11% | 8.87 | 0.47 |
04/22 | 904 | 907 | 890 | 901 | -1.64% | 1,068,900 | 3093億96万 | -2.59% | 9.02 | 0.48 |
04/21 | 908 | 922 | 905 | 916 | +1.22% | 1,116,700 | 3144億5025万 | -1.19% | 9.17 | 0.49 |
04/20 | 880 | 907 | 878 | 905 | +1.12% | 1,343,700 | 3106億7410万 | -2.37% | 9.06 | 0.48 |
04/19 | 894 | 899 | 882 | 895 | +2.29% | 997,200 | 3072億4124万 | -3.45% | 8.96 | 0.48 |
04/18 | 879 | 881 | 867 | 875 | -1.46% | 798,000 | 3003億7551万 | -5.61% | 8.76 | 0.47 |
04/15 | 885 | 895 | 880 | 888 | -0.22% | 713,600 | 3048億3824万 | -4.1% | 8.89 | 0.48 |
04/14 | 880 | 896 | 875 | 890 | +0.91% | 1,095,300 | 3055億2481万 | -3.78% | 8.91 | 0.48 |
04/13 | 873 | 884 | 872 | 882 | +2.44% | 1,435,600 | 3027億7852万 | -4.34% | 8.83 | 0.47 |
04/12 | 865 | 874 | 856 | 861 | -1.49% | 1,218,000 | 2955億6951万 | -6.41% | 8.62 | 0.46 |
04/11 | 884 | 895 | 869 | 874 | +0.58% | 1,056,000 | 3000億3223万 | -5% | 8.75 | 0.47 |
04/08 | 886 | 889 | 861 | 869 | -2.03% | 2,164,800 | 2983億1580万 | -5.65% | 8.7 | 0.47 |
04/07 | 896 | 898 | 876 | 887 | -2.31% | 2,206,700 | 3044億9495万 | -4% | 8.88 | 0.48 |
04/06 | 920 | 924 | 903 | 908 | -3.3% | 1,861,900 | 3117億396万 | -2.05% | 9.09 | 0.49 |
04/05 | 948 | 964 | 935 | 939 | -0.84% | 1,065,700 | 3223億4584万 | +0.97% | 9.4 | 0.5 |
04/04 | 947 | 950 | 944 | 947 | -1.15% | 861,400 | 3250億9213万 | +1.61% | 9.48 | 0.51 |
04/01 | 955 | 961 | 942 | 958 | -0.62% | 1,433,400 | 3288億6828万 | +2.68% | 9.59 | 0.51 |
03/31 | 958 | 973 | 958 | 964 | -1.63% | 1,370,300 | 3309億2799万 | +3.21% | 15.99 | 0.53 |
03/30 | 989 | 993 | 969 | 980 | -0.61% | 1,284,000 | 3364億2058万 | +4.7% | 16.25 | 0.54 |
03/29 | 992 | 993 | 979 | 986 | -0.9% | 1,312,800 | 3384億8029万 | +5.12% | 16.35 | 0.54 |
03/28 | 989 | 1,001 | 978 | 995 | +1.32% | 1,325,600 | 3415億6987万 | +5.85% | 16.5 | 0.55 |
03/25 | 995 | 998 | 980 | 982 | -0.2% | 1,827,900 | 3371億715万 | +4.14% | 16.28 | 0.54 |
03/24 | 954 | 985 | 948 | 984 | +1.55% | 1,201,500 | 3377億9372万 | +4.02% | 16.32 | 0.54 |
03/23 | 968 | 974 | 960 | 969 | +1.89% | 1,541,600 | 3326億4443万 | +2.22% | 16.07 | 0.53 |
03/22 | 947 | 951 | 940 | 951 | +3.37% | 1,388,900 | 3264億6527万 | -0.11% | 15.77 | 0.52 |
03/18 | 919 | 925 | 912 | 920 | -2.85% | 2,236,200 | 3158億2340万 | -3.77% | 15.26 | 0.51 |
03/17 | 950 | 955 | 939 | 947 | +3.95% | 1,392,800 | 3250億9213万 | -1.56% | 15.7 | 0.52 |
03/16 | 914 | 916 | 900 | 911 | +0.22% | 1,200,600 | 3127億3382万 | -5.79% | 15.11 | 0.5 |
03/15 | 887 | 916 | 883 | 909 | +2.36% | 1,212,600 | 3120億4725万 | -6.48% | 15.07 | 0.5 |
03/14 | 872 | 896 | 872 | 888 | +3.02% | 1,416,100 | 3048億3824万 | -9.11% | 14.73 | 0.49 |
03/11 | 852 | 874 | 850 | 862 | -0.35% | 1,994,400 | 2959億1279万 | -12.4% | 14.29 | 0.47 |
03/10 | 854 | 874 | 849 | 865 | +4.98% | 1,794,300 | 2969億4265万 | -12.63% | 14.34 | 0.48 |
03/09 | 837 | 853 | 820 | 824 | -0.24% | 1,651,900 | 2828億6791万 | -17.1% | 13.66 | 0.45 |
03/08 | 844 | 856 | 825 | 826 | -3.28% | 2,241,800 | 2835億5448万 | -17.48% | 13.7 | 0.45 |
03/07 | 879 | 884 | 829 | 854 | -5.95% | 3,422,700 | 2931億6650万 | -15.19% | 14.16 | 0.47 |
03/04 | 932 | 941 | 899 | 908 | -3.92% | 2,307,300 | 3117億396万 | -10.19% | 15.06 | 0.5 |
03/03 | 956 | 963 | 943 | 945 | +0.32% | 1,725,100 | 3244億556万 | -6.71% | 15.67 | 0.52 |
03/02 | 960 | 967 | 937 | 942 | -4.37% | 1,711,700 | 3233億7570万 | -7.1% | 15.62 | 0.52 |
03/01 | 1,000 | 1,004 | 981 | 985 | -0.61% | 1,075,900 | 3381億3701万 | -3.05% | 16.33 | 0.54 |
02/28 | 994 | 1,002 | 982 | 991 | +0.71% | 1,621,100 | 3401億9673万 | -2.36% | 16.43 | 0.54 |
02/25 | 986 | 1,001 | 971 | 984 | -0.2% | 1,432,300 | 3377億9372万 | -3.05% | 16.32 | 0.54 |
02/24 | 999 | 1,012 | 977 | 986 | -2.57% | 1,766,400 | 3384億8029万 | -2.95% | 16.35 | 0.54 |
02/22 | 1,017 | 1,018 | 992 | 1,012 | -1.65% | 1,174,500 | 3474億574万 | -0.69% | 16.78 | 0.56 |
02/21 | 1,029 | 1,037 | 1,011 | 1,029 | -1.15% | 852,000 | 3532億4160万 | +0.68% | 17.06 | 0.57 |
02/18 | 1,035 | 1,047 | 1,030 | 1,041 | -0.67% | 1,237,200 | 3573億6104万 | +1.76% | 17.26 | 0.57 |
02/17 | 1,065 | 1,067 | 1,031 | 1,048 | -1.87% | 1,780,200 | 3597億6404万 | +2.14% | 17.38 | 0.58 |
02/16 | 1,077 | 1,079 | 1,064 | 1,068 | +2.01% | 1,018,000 | 3666億2977万 | +3.99% | 17.71 | 0.59 |
02/15 | 1,055 | 1,073 | 1,042 | 1,047 | -0.29% | 916,200 | 3594億2076万 | +1.95% | 17.36 | 0.58 |
02/14 | 1,034 | 1,057 | 1,030 | 1,050 | -0.38% | 1,690,600 | 3604億5062万 | +2.14% | 17.41 | 0.58 |
02/10 | 1,069 | 1,086 | 1,050 | 1,054 | -2.23% | 1,615,000 | 3618億2376万 | +2.43% | 17.48 | 0.58 |
02/09 | 1,080 | 1,083 | 1,070 | 1,078 | +1.22% | 1,206,100 | 3700億6263万 | +4.66% | 17.88 | 0.59 |
02/08 | 1,055 | 1,068 | 1,041 | 1,065 | +1.62% | 1,100,800 | 3655億9991万 | +3.5% | 17.66 | 0.59 |
02/07 | 1,028 | 1,062 | 1,023 | 1,048 | +1.26% | 1,349,600 | 3597億6404万 | +2.04% | 17.38 | 0.58 |
02/04 | 1,049 | 1,049 | 1,007 | 1,035 | -1.9% | 1,939,000 | 3553億132万 | +0.98% | 17.16 | 0.57 |
02/03 | 1,018 | 1,055 | 991 | 1,055 | +3.74% | 2,390,100 | 3621億6705万 | +3.03% | 17.5 | 0.58 |
02/02 | 973 | 1,057 | 973 | 1,017 | +5.06% | 4,085,600 | 3491億2217万 | -0.49% | 16.87 | 0.56 |
02/01 | 985 | 987 | 964 | 968 | -2.32% | 1,761,200 | 3323億114万 | -5.19% | 16.05 | 0.53 |
01/31 | 977 | 1,008 | 972 | 991 | +2.06% | 1,659,900 | 3401億9673万 | -3.03% | 16.43 | 0.54 |
01/28 | 963 | 978 | 961 | 971 | +2.1% | 1,442,600 | 3333億3100万 | -4.99% | 16.1 | 0.53 |
01/27 | 986 | 1,001 | 941 | 951 | -2.56% | 1,934,800 | 3264億6527万 | -6.95% | 15.77 | 0.52 |
01/26 | 974 | 986 | 966 | 976 | +1.14% | 1,463,100 | 3350億4743万 | -4.69% | 16.19 | 0.54 |
01/25 | 977 | 978 | 951 | 965 | -0.82% | 1,744,600 | 3312億7128万 | -6.04% | 16 | 0.53 |
01/24 | 955 | 980 | 953 | 973 | +1.25% | 1,190,600 | 3340億1757万 | -5.63% | 16.14 | 0.53 |
01/21 | 970 | 971 | 945 | 961 | -4.57% | 2,821,700 | 3298億9814万 | -7.06% | 15.94 | 0.53 |
01/20 | 987 | 1,012 | 973 | 1,007 | +0.4% | 1,707,200 | 3456億8931万 | -2.89% | 16.7 | 0.55 |
01/19 | 1,032 | 1,037 | 998 | 1,003 | -5.02% | 2,077,000 | 3443億1616万 | -3.46% | 16.63 | 0.55 |
01/18 | 1,080 | 1,090 | 1,052 | 1,056 | -2.49% | 886,800 | 3625億1034万 | +1.44% | 17.51 | 0.58 |
01/17 | 1,084 | 1,099 | 1,080 | 1,083 | +1.31% | 586,000 | 3717億7907万 | +3.93% | 17.96 | 0.6 |
01/14 | 1,086 | 1,091 | 1,061 | 1,069 | -2.91% | 1,248,100 | 3669億7306万 | +2.69% | 17.73 | 0.59 |
01/13 | 1,093 | 1,104 | 1,089 | 1,101 | +0.64% | 1,109,400 | 3779億5822万 | +5.66% | 18.26 | 0.61 |
01/12 | 1,075 | 1,094 | 1,069 | 1,094 | +2.34% | 950,500 | 3755億5521万 | +5.19% | 18.14 | 0.6 |
01/11 | 1,070 | 1,075 | 1,053 | 1,069 | 0% | 1,000,200 | 3669億7306万 | +2.99% | 17.73 | 0.59 |
01/07 | 1,075 | 1,085 | 1,059 | 1,069 | +0.38% | 920,200 | 3669億7306万 | +3.19% | 17.73 | 0.59 |
01/06 | 1,087 | 1,096 | 1,061 | 1,065 | -2.11% | 1,164,000 | 3655億9991万 | +3.1% | 17.66 | 0.59 |
01/05 | 1,054 | 1,090 | 1,054 | 1,088 | +4.21% | 1,651,100 | 3734億9550万 | +5.63% | 18.04 | 0.6 |
01/04 | 1,020 | 1,049 | 1,014 | 1,044 | +3.88% | 1,264,900 | 3583億9090万 | +1.66% | 17.31 | 0.57 |
2021 |
12/30 | 1,001 | 1,007 | 994 | 1,005 | -0.4% | 832,000 | 3450億273万 | -2.14% | 16.67 | 0.55 |
12/29 | 1,012 | 1,023 | 1,004 | 1,009 | -0.1% | 761,200 | 3463億7588万 | -2.04% | 16.73 | 0.55 |
12/28 | 1,015 | 1,018 | 1,001 | 1,010 | +0.7% | 806,600 | 3467億1917万 | -2.13% | 16.75 | 0.56 |