PBR
2021/12/17～2022/05/19
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 |
| 05/19 | 3,590 | 3,640 | 3,560 | 3,635 | -0.14% | 67,300 | 905億8181万 | -2.05% | 7.07 | 0.58 |
| 05/18 | 3,640 | 3,675 | 3,620 | 3,640 | -0.68% | 58,100 | 907億640万 | -2.12% | 7.08 | 0.58 |
| 05/17 | 3,620 | 3,665 | 3,610 | 3,665 | +0.55% | 41,500 | 913億2939万 | -1.66% | 7.13 | 0.59 |
| 05/16 | 3,750 | 3,760 | 3,630 | 3,645 | -2.02% | 55,800 | 908億3100万 | -2.51% | 7.09 | 0.58 |
| 05/13 | 3,600 | 3,725 | 3,590 | 3,720 | +3.33% | 82,600 | 926億9995万 | -1.01% | 7.24 | 0.59 |
| 05/12 | 3,615 | 3,660 | 3,600 | 3,600 | -0.55% | 57,600 | 897億963万 | -4.71% | 7.01 | 0.58 |
| 05/11 | 3,635 | 3,650 | 3,620 | 3,620 | -1.9% | 48,400 | 902億802万 | -4.76% | 7.04 | 0.58 |
| 05/10 | 3,645 | 3,710 | 3,640 | 3,690 | +0.27% | 41,200 | 919億5237万 | -3.5% | 7.18 | 0.59 |
| 05/09 | 3,700 | 3,730 | 3,680 | 3,680 | -2.13% | 39,400 | 917億318万 | -4.34% | 7.16 | 0.59 |
| 05/06 | 3,720 | 3,780 | 3,700 | 3,760 | +0.8% | 48,500 | 936億9672万 | -2.92% | 7.32 | 0.6 |
| 05/02 | 3,750 | 3,800 | 3,695 | 3,730 | -1.06% | 39,000 | 929億4914万 | -4.19% | 7.26 | 0.6 |
| 04/28 | 3,645 | 3,770 | 3,645 | 3,770 | +4.87% | 83,800 | 939億4592万 | -3.68% | 7.34 | 0.6 |
| 04/27 | 3,600 | 3,615 | 3,570 | 3,595 | -1.91% | 135,600 | 895億8503万 | -8.62% | 7 | 0.57 |
| 04/26 | 3,680 | 3,690 | 3,660 | 3,665 | +0.14% | 55,100 | 913億2939万 | -7.52% | 7.13 | 0.59 |
| 04/25 | 3,685 | 3,695 | 3,660 | 3,660 | -2.01% | 59,200 | 912億479万 | -8.2% | 7.12 | 0.59 |
| 04/22 | 3,770 | 3,780 | 3,720 | 3,735 | -1.19% | 46,900 | 930億7374万 | -6.72% | 7.27 | 0.6 |
| 04/21 | 3,755 | 3,795 | 3,740 | 3,780 | +0.13% | 67,300 | 941億9511万 | -5.97% | 7.36 | 0.6 |
| 04/20 | 3,835 | 3,835 | 3,760 | 3,775 | -0.66% | 90,200 | 940億7051万 | -6.33% | 7.35 | 0.6 |
| 04/19 | 3,750 | 3,800 | 3,725 | 3,800 | +1.6% | 47,300 | 946億9350万 | -5.94% | 7.4 | 0.61 |
| 04/18 | 3,760 | 3,775 | 3,695 | 3,740 | -0.8% | 42,100 | 931億9834万 | -7.56% | 7.28 | 0.6 |
| 04/15 | 3,750 | 3,800 | 3,750 | 3,770 | -1.44% | 34,200 | 939億4592万 | -6.96% | 7.34 | 0.6 |
| 04/14 | 3,745 | 3,830 | 3,745 | 3,825 | +2.14% | 54,300 | 953億1648万 | -5.72% | 7.44 | 0.61 |
| 04/13 | 3,725 | 3,790 | 3,725 | 3,745 | +0.54% | 60,000 | 933億2293万 | -7.58% | 7.29 | 0.6 |
| 04/12 | 3,765 | 3,780 | 3,700 | 3,725 | -2.36% | 85,800 | 928億2455万 | -8.05% | 7.25 | 0.6 |
| 04/11 | 3,850 | 3,870 | 3,795 | 3,815 | 0% | 94,200 | 950億6729万 | -5.9% | 7.42 | 0.61 |
| 04/08 | 3,860 | 3,880 | 3,780 | 3,815 | -1.17% | 93,200 | 950億6729万 | -6.03% | 7.42 | 0.61 |
| 04/07 | 3,905 | 3,915 | 3,845 | 3,860 | -2.4% | 71,400 | 961億8866万 | -5.14% | 7.51 | 0.62 |
| 04/06 | 4,065 | 4,065 | 3,950 | 3,955 | -4.12% | 107,900 | 985億5600万 | -2.9% | 7.7 | 0.63 |
| 04/05 | 4,305 | 4,375 | 4,125 | 4,125 | -2.02% | 145,000 | 1027億9228万 | +1.08% | 8.03 | 0.66 |
| 04/04 | 4,205 | 4,220 | 4,135 | 4,210 | +0.6% | 82,900 | 1049億1043万 | +3.11% | 8.19 | 0.67 |
| 04/01 | 4,110 | 4,190 | 4,100 | 4,185 | -0.12% | 46,300 | 1042億8745万 | +2.52% | 8.14 | 0.67 |
| 03/31 | 4,200 | 4,270 | 4,175 | 4,190 | -1.87% | 49,100 | 1044億1204万 | +2.72% | 8.15 | 0.67 |
| 03/30 | 4,320 | 4,345 | 4,230 | 4,270 | -1.16% | 41,000 | 1064億559万 | +4.76% | 8.31 | 0.68 |
| 03/29 | 4,245 | 4,320 | 4,230 | 4,320 | +1.41% | 51,400 | 1076億5156万 | +6.06% | 8.41 | 0.69 |
| 03/28 | 4,275 | 4,295 | 4,220 | 4,260 | -0.12% | 30,000 | 1061億5640万 | +4.72% | 8.29 | 0.68 |
| 03/25 | 4,265 | 4,300 | 4,225 | 4,265 | 0% | 48,200 | 1062億8099万 | +4.87% | 8.3 | 0.68 |
| 03/24 | 4,285 | 4,290 | 4,210 | 4,265 | -1.5% | 53,300 | 1062億8099万 | +4.82% | 8.3 | 0.68 |
| 03/23 | 4,305 | 4,340 | 4,225 | 4,330 | +2% | 110,100 | 1079億75万 | +6.47% | 8.43 | 0.69 |
| 03/22 | 4,310 | 4,310 | 4,215 | 4,245 | +3.54% | 143,300 | 1057億8261万 | +4.45% | 8.26 | 0.68 |
| 03/18 | 4,085 | 4,140 | 4,065 | 4,100 | -0.61% | 88,100 | 1021億6930万 | +0.84% | 7.98 | 0.66 |
| 03/17 | 4,060 | 4,150 | 4,060 | 4,125 | +2.48% | 59,100 | 1027億9228万 | +1.3% | 8.03 | 0.66 |
| 03/16 | 4,035 | 4,040 | 3,990 | 4,025 | -0.12% | 44,500 | 1003億35万 | -1.25% | 7.83 | 0.64 |
| 03/15 | 4,005 | 4,080 | 4,005 | 4,030 | +1.64% | 51,800 | 1004億2495万 | -1.32% | 7.84 | 0.64 |
| 03/14 | 3,950 | 4,010 | 3,930 | 3,965 | +2.06% | 48,100 | 988億519万 | -3.13% | 7.72 | 0.63 |
| 03/11 | 3,825 | 3,905 | 3,815 | 3,885 | -0.26% | 44,500 | 968億1164万 | -5.36% | 7.56 | 0.62 |
| 03/10 | 3,805 | 3,895 | 3,790 | 3,895 | +5.27% | 49,900 | 970億6084万 | -5.51% | 7.58 | 0.62 |
| 03/09 | 3,715 | 3,785 | 3,630 | 3,700 | -0.4% | 63,300 | 922億156万 | -10.48% | 7.2 | 0.59 |
| 03/08 | 3,725 | 3,810 | 3,690 | 3,715 | -2.37% | 68,700 | 925億7535万 | -10.59% | 7.23 | 0.59 |
| 03/07 | 3,900 | 3,900 | 3,800 | 3,805 | -3.91% | 72,600 | 948億1810万 | -8.86% | 7.4 | 0.61 |
| 03/04 | 4,010 | 4,020 | 3,930 | 3,960 | -1.74% | 48,800 | 986億8059万 | -5.51% | 7.71 | 0.63 |
| 03/03 | 4,040 | 4,065 | 3,995 | 4,030 | +1.26% | 47,200 | 1004億2495万 | -4% | 7.84 | 0.64 |
| 03/02 | 4,095 | 4,115 | 3,980 | 3,980 | -4.1% | 78,800 | 991億7898万 | -5.24% | 7.75 | 0.64 |
| 03/01 | 4,175 | 4,215 | 4,135 | 4,150 | -0.48% | 63,100 | 1034億1527万 | -1.45% | 8.08 | 0.66 |
| 02/28 | 4,225 | 4,230 | 4,130 | 4,170 | -0.6% | 54,100 | 1039億1366万 | -1.02% | 8.12 | 0.67 |
| 02/25 | 4,105 | 4,195 | 4,100 | 4,195 | +2.19% | 36,500 | 1045億3664万 | -0.55% | 8.15 | 0.67 |
| 02/24 | 4,100 | 4,150 | 4,025 | 4,105 | -0.36% | 81,100 | 1022億9390万 | -2.68% | 7.98 | 0.66 |
| 02/22 | 4,085 | 4,130 | 4,060 | 4,120 | -1.67% | 39,100 | 1026億6769万 | -2.49% | 8.01 | 0.66 |
| 02/21 | 4,105 | 4,195 | 4,055 | 4,190 | -0.24% | 55,600 | 1044億1204万 | -1.09% | 8.14 | 0.67 |
| 02/18 | 4,225 | 4,225 | 4,145 | 4,200 | -0.83% | 62,700 | 1046億6124万 | -1.13% | 8.16 | 0.67 |
| 02/17 | 4,260 | 4,280 | 4,175 | 4,235 | -1.4% | 32,500 | 1055億3341万 | -0.45% | 8.23 | 0.68 |
| 02/16 | 4,265 | 4,315 | 4,265 | 4,295 | +1.66% | 37,000 | 1070億2857万 | +0.94% | 8.35 | 0.69 |
| 02/15 | 4,260 | 4,310 | 4,190 | 4,225 | -0.47% | 48,200 | 1052億8422万 | -0.63% | 8.21 | 0.67 |
| 02/14 | 4,240 | 4,275 | 4,225 | 4,245 | -1.39% | 44,400 | 1057億8261万 | -0.12% | 8.25 | 0.68 |
| 02/10 | 4,290 | 4,315 | 4,270 | 4,305 | +1.29% | 41,700 | 1072億7777万 | +1.29% | 8.37 | 0.69 |
| 02/09 | 4,245 | 4,305 | 4,225 | 4,250 | +0.47% | 33,900 | 1059億720万 | +0.05% | 8.26 | 0.68 |
| 02/08 | 4,180 | 4,255 | 4,170 | 4,230 | +0.36% | 31,000 | 1054億882万 | -0.38% | 8.22 | 0.68 |
| 02/07 | 4,185 | 4,235 | 4,155 | 4,215 | -0.94% | 32,700 | 1050億3503万 | -0.64% | 8.19 | 0.67 |
| 02/04 | 4,255 | 4,305 | 4,190 | 4,255 | -0.23% | 39,300 | 1060億3180万 | +0.4% | 8.27 | 0.68 |
| 02/03 | 4,270 | 4,295 | 4,240 | 4,265 | -1.16% | 37,800 | 1062億8099万 | +0.78% | 8.29 | 0.68 |
| 02/02 | 4,220 | 4,320 | 4,205 | 4,315 | +3.73% | 48,100 | 1075億2696万 | +2.18% | 8.39 | 0.69 |
| 02/01 | 4,285 | 4,345 | 4,155 | 4,160 | -2.23% | 59,700 | 1036億6446万 | -1.26% | 8.09 | 0.66 |
| 01/31 | 4,155 | 4,285 | 4,155 | 4,255 | +0.83% | 34,400 | 1060億3180万 | +1.07% | 8.27 | 0.68 |
| 01/28 | 4,265 | 4,265 | 4,165 | 4,220 | +0.6% | 52,900 | 1051億5962万 | +0.48% | 8.2 | 0.67 |
| 01/27 | 4,175 | 4,300 | 4,145 | 4,195 | +1.21% | 115,000 | 1045億3664万 | +0.12% | 8.15 | 0.67 |
| 01/26 | 4,120 | 4,175 | 4,085 | 4,145 | +1.84% | 71,500 | 1032億9067万 | -0.81% | 8.06 | 0.66 |
| 01/25 | 4,200 | 4,235 | 4,025 | 4,070 | -4.57% | 85,600 | 1014億2172万 | -2.58% | 7.91 | 0.65 |
| 01/24 | 4,205 | 4,275 | 4,175 | 4,265 | +1.43% | 43,500 | 1062億8099万 | +2.01% | 8.29 | 0.68 |
| 01/21 | 4,230 | 4,230 | 4,170 | 4,205 | -2.1% | 57,100 | 1047億8583万 | +0.77% | 8.17 | 0.67 |
| 01/20 | 4,175 | 4,300 | 4,140 | 4,295 | +2.38% | 79,400 | 1070億2857万 | +3.1% | 8.35 | 0.69 |
| 01/19 | 4,225 | 4,255 | 4,185 | 4,195 | -1.99% | 82,000 | 1045億3664万 | +0.94% | 8.15 | 0.67 |
| 01/18 | 4,400 | 4,430 | 4,280 | 4,280 | -2.73% | 107,800 | 1066億5478万 | +3.06% | 8.32 | 0.68 |
| 01/17 | 4,475 | 4,560 | 4,395 | 4,400 | -1.57% | 90,500 | 1096億4510万 | +6.15% | 8.55 | 0.7 |
| 01/14 | 4,495 | 4,655 | 4,435 | 4,470 | +2.64% | 351,000 | 1113億8946万 | +8.05% | 8.69 | 0.71 |
| 01/13 | 4,300 | 4,390 | 4,260 | 4,355 | +2.11% | 134,600 | 1085億2373万 | +5.63% | 8.46 | 0.7 |
| 01/12 | 4,250 | 4,270 | 4,185 | 4,265 | +1.19% | 49,600 | 1062億8099万 | +3.75% | 8.29 | 0.68 |
| 01/11 | 4,300 | 4,320 | 4,180 | 4,215 | +0.6% | 68,900 | 1050億3503万 | +2.73% | 8.19 | 0.67 |
| 01/07 | 4,270 | 4,305 | 4,170 | 4,190 | -1.06% | 50,500 | 1044億1204万 | +2.37% | 8.14 | 0.67 |
| 01/06 | 4,250 | 4,280 | 4,210 | 4,235 | -0.7% | 68,300 | 1055億3341万 | +3.75% | 8.23 | 0.68 |
| 01/05 | 4,195 | 4,270 | 4,175 | 4,265 | +1.79% | 56,400 | 1062億8099万 | +4.87% | 8.29 | 0.68 |
| 01/04 | 4,170 | 4,190 | 4,135 | 4,190 | +1.7% | 49,700 | 1044億1204万 | +3.43% | 8.14 | 0.67 |
| 2021 |
| 12/30 | 4,140 | 4,140 | 4,090 | 4,120 | -0.36% | 16,200 | 1026億6769万 | +1.78% | 8.01 | 0.66 |
| 12/29 | 4,105 | 4,135 | 4,100 | 4,135 | +0.98% | 28,300 | 1030億4148万 | +2% | 8.04 | 0.66 |
| 12/28 | 4,040 | 4,095 | 4,010 | 4,095 | +1.61% | 53,900 | 1020億4470万 | +0.91% | 7.96 | 0.65 |
| 12/27 | 4,060 | 4,065 | 4,005 | 4,030 | -1.23% | 34,600 | 1004億2495万 | -0.84% | 7.83 | 0.64 |
| 12/24 | 4,080 | 4,110 | 4,065 | 4,080 | +0.12% | 20,000 | 1016億7091万 | +0.15% | 7.93 | 0.65 |
| 12/23 | 4,040 | 4,090 | 4,030 | 4,075 | +1.62% | 20,800 | 1015億4632万 | -0.12% | 7.92 | 0.65 |
| 12/22 | 4,000 | 4,015 | 3,960 | 4,010 | +1.01% | 34,800 | 999億2656万 | -1.86% | 7.79 | 0.64 |
| 12/21 | 3,985 | 3,995 | 3,940 | 3,970 | +1.02% | 39,400 | 989億2979万 | -3.12% | 7.72 | 0.63 |
| 12/20 | 4,080 | 4,080 | 3,930 | 3,930 | -4.61% | 58,300 | 979億3301万 | -4.45% | 7.64 | 0.63 |
| 12/17 | 4,125 | 4,150 | 4,080 | 4,120 | -0.24% | 54,400 | 1026億6769万 | -0.24% | 8.01 | 0.66 |
