PBR
2021/10/21～2022/03/18
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 |
| 03/18 | 4,690 | 4,745 | 4,640 | 4,730 | +0.85% | 1,762,800 | 1兆2614億 | +3.43% | 23.88 | 3.78 |
| 03/17 | 4,570 | 4,730 | 4,525 | 4,690 | +7.08% | 3,084,700 | 1兆2507億 | +2.45% | 23.68 | 3.75 |
| 03/16 | 4,350 | 4,395 | 4,295 | 4,380 | +3.42% | 1,679,700 | 1兆1681億 | -4.43% | 22.11 | 3.5 |
| 03/15 | 4,280 | 4,340 | 4,235 | 4,235 | -1.74% | 1,509,300 | 1兆1294億 | -7.93% | 21.38 | 3.39 |
| 03/14 | 4,390 | 4,445 | 4,310 | 4,310 | -0.46% | 1,113,000 | 1兆1494億 | -6.73% | 21.76 | 3.45 |
| 03/11 | 4,375 | 4,390 | 4,280 | 4,330 | -2.48% | 2,139,400 | 1兆1547億 | -6.66% | 21.86 | 3.46 |
| 03/10 | 4,455 | 4,470 | 4,395 | 4,440 | +3.86% | 1,872,900 | 1兆1841億 | -4.74% | 22.41 | 3.55 |
| 03/09 | 4,340 | 4,340 | 4,230 | 4,275 | -0.58% | 1,450,100 | 1兆1401億 | -8.56% | 21.58 | 3.42 |
| 03/08 | 4,250 | 4,375 | 4,250 | 4,300 | -1.38% | 1,897,200 | 1兆1467億 | -8.39% | 21.71 | 3.44 |
| 03/07 | 4,420 | 4,435 | 4,310 | 4,360 | -4.7% | 2,029,600 | 1兆1627億 | -7.41% | 22.01 | 3.49 |
| 03/04 | 4,640 | 4,640 | 4,520 | 4,575 | -2.14% | 1,196,900 | 1兆2201億 | -3.07% | 23.1 | 3.66 |
| 03/03 | 4,700 | 4,710 | 4,650 | 4,675 | +0.54% | 979,800 | 1兆2467億 | -1.06% | 23.6 | 3.74 |
| 03/02 | 4,605 | 4,670 | 4,575 | 4,650 | -0.53% | 1,089,800 | 1兆2401億 | -1.71% | 23.47 | 3.72 |
| 03/01 | 4,700 | 4,735 | 4,675 | 4,675 | +2.3% | 1,494,200 | 1兆2467億 | -1.39% | 23.6 | 3.74 |
| 02/28 | 4,635 | 4,675 | 4,540 | 4,570 | -0.98% | 1,510,800 | 1兆2187億 | -3.85% | 31.15 | 4.1 |
| 02/25 | 4,525 | 4,615 | 4,495 | 4,615 | +4.18% | 1,620,900 | 1兆2307億 | -3.31% | 31.45 | 4.14 |
| 02/24 | 4,500 | 4,550 | 4,395 | 4,430 | -3.06% | 1,687,500 | 1兆1814億 | -7.5% | 30.19 | 3.98 |
| 02/22 | 4,530 | 4,600 | 4,510 | 4,570 | -2.04% | 1,238,100 | 1兆2187億 | -5.03% | 31.15 | 4.1 |
| 02/21 | 4,625 | 4,680 | 4,540 | 4,665 | -1.58% | 1,309,400 | 1兆2441億 | -3.4% | 31.8 | 4.19 |
| 02/18 | 4,785 | 4,800 | 4,680 | 4,740 | -2.37% | 1,396,500 | 1兆2641億 | -2.17% | 32.31 | 4.25 |
| 02/17 | 4,860 | 4,875 | 4,800 | 4,855 | -0.1% | 934,100 | 1兆2947億 | -0.16% | 33.09 | 4.36 |
| 02/16 | 4,880 | 4,895 | 4,840 | 4,860 | +2.1% | 692,200 | 1兆2961億 | -0.65% | 33.12 | 4.36 |
| 02/15 | 4,800 | 4,825 | 4,725 | 4,760 | +0.21% | 946,100 | 1兆2694億 | -3.15% | 32.44 | 4.27 |
| 02/14 | 4,750 | 4,780 | 4,700 | 4,750 | -2.76% | 1,265,900 | 1兆2667億 | -3.92% | 32.38 | 4.26 |
| 02/10 | 4,895 | 4,940 | 4,870 | 4,885 | +0.62% | 1,035,800 | 1兆3027億 | -1.85% | 33.3 | 4.38 |
| 02/09 | 4,885 | 4,895 | 4,795 | 4,855 | +0.83% | 1,015,500 | 1兆2947億 | -3.13% | 33.09 | 4.36 |
| 02/08 | 4,825 | 4,920 | 4,810 | 4,815 | +0.31% | 1,289,200 | 1兆2841億 | -4.62% | 32.82 | 4.32 |
| 02/07 | 4,770 | 4,825 | 4,710 | 4,800 | +0.63% | 1,234,400 | 1兆2801億 | -5.53% | 32.72 | 4.31 |
| 02/04 | 4,700 | 4,770 | 4,680 | 4,770 | +0.42% | 1,000,000 | 1兆2721億 | -6.84% | 32.51 | 4.28 |
| 02/03 | 4,810 | 4,825 | 4,735 | 4,750 | -2.66% | 1,217,500 | 1兆2667億 | -7.98% | 32.38 | 4.26 |
| 02/02 | 4,800 | 4,895 | 4,800 | 4,880 | +1.88% | 1,046,200 | 1兆3014億 | -6.21% | 33.26 | 4.38 |
| 02/01 | 4,850 | 4,930 | 4,770 | 4,790 | +0.74% | 1,627,700 | 1兆2774億 | -8.64% | 32.65 | 4.3 |
| 01/31 | 4,630 | 4,845 | 4,600 | 4,755 | +1.71% | 2,052,600 | 1兆2681億 | -9.99% | 32.41 | 4.27 |
| 01/28 | 4,680 | 4,710 | 4,530 | 4,675 | +1.08% | 1,748,600 | 1兆2467億 | -12.14% | 31.86 | 4.2 |
| 01/27 | 4,785 | 4,850 | 4,590 | 4,625 | -2.01% | 2,341,300 | 1兆2334億 | -13.74% | 31.52 | 4.15 |
| 01/26 | 4,860 | 4,865 | 4,655 | 4,720 | -1.97% | 1,915,000 | 1兆2587億 | -12.58% | 32.17 | 4.24 |
| 01/25 | 4,870 | 4,900 | 4,765 | 4,815 | -1.73% | 1,939,600 | 1兆2841億 | -11.42% | 32.82 | 4.32 |
| 01/24 | 4,910 | 4,935 | 4,850 | 4,900 | -1.51% | 1,313,100 | 1兆3067億 | -10.57% | 33.4 | 4.4 |
| 01/21 | 4,960 | 5,000 | 4,905 | 4,975 | -1.68% | 1,503,800 | 1兆3267億 | -9.79% | 33.91 | 4.47 |
| 01/20 | 4,965 | 5,100 | 4,935 | 5,060 | +0.6% | 1,673,800 | 1兆3494億 | -8.78% | 34.49 | 4.54 |
| 01/19 | 4,965 | 5,130 | 4,960 | 5,030 | +0.4% | 2,801,900 | 1兆3414億 | -9.84% | 34.28 | 4.51 |
| 01/18 | 5,010 | 5,100 | 4,960 | 5,010 | +0.4% | 1,268,400 | 1兆3361億 | -10.63% | 34.15 | 4.5 |
| 01/17 | 4,985 | 5,010 | 4,945 | 4,990 | -1.19% | 1,704,200 | 1兆3307億 | -11.37% | 34.01 | 4.48 |
| 01/14 | 5,110 | 5,140 | 4,870 | 5,050 | -3.07% | 2,860,600 | 1兆3467億 | -10.81% | 34.42 | 4.53 |
| 01/13 | 5,460 | 5,490 | 5,210 | 5,210 | -6.29% | 2,725,200 | 1兆3894億 | -8.31% | 35.51 | 4.68 |
| 01/12 | 5,340 | 5,620 | 5,160 | 5,560 | +2.21% | 3,853,500 | 1兆4827億 | -2.28% | 37.9 | 4.99 |
| 01/11 | 5,510 | 5,550 | 5,420 | 5,440 | -1.09% | 1,900,000 | 1兆4507億 | -4.26% | 37.08 | 4.88 |
| 01/07 | 5,630 | 5,640 | 5,470 | 5,500 | -1.26% | 1,622,800 | 1兆4667億 | -3.13% | 37.49 | 4.94 |
| 01/06 | 5,650 | 5,680 | 5,560 | 5,570 | -3.3% | 1,559,600 | 1兆4854億 | -1.73% | 37.96 | 5 |
| 01/05 | 5,750 | 5,790 | 5,720 | 5,760 | +0.17% | 834,100 | 1兆5361億 | +1.96% | 39.26 | 5.17 |
| 01/04 | 5,710 | 5,790 | 5,660 | 5,750 | +1.95% | 983,300 | 1兆5334億 | +2.29% | 39.19 | 5.16 |
| 2021 |
| 12/30 | 5,720 | 5,760 | 5,640 | 5,640 | -2.42% | 1,309,700 | 1兆5041億 | +0.71% | 38.44 | 5.06 |
| 12/29 | 5,780 | 5,830 | 5,730 | 5,780 | -0.69% | 880,800 | 1兆5414億 | +3.38% | 39.4 | 5.19 |
| 12/28 | 5,860 | 5,860 | 5,780 | 5,820 | +0.87% | 716,100 | 1兆5521億 | +4.38% | 39.67 | 5.22 |
| 12/27 | 5,830 | 5,840 | 5,770 | 5,770 | -1.7% | 678,500 | 1兆5388億 | +3.89% | 39.33 | 5.18 |
| 12/24 | 5,800 | 5,870 | 5,790 | 5,870 | +1.38% | 702,400 | 1兆5654億 | +6.05% | 40.01 | 5.27 |
| 12/23 | 5,740 | 5,790 | 5,710 | 5,790 | +1.4% | 543,800 | 1兆5441億 | +5.08% | 39.46 | 5.2 |
| 12/22 | 5,740 | 5,760 | 5,670 | 5,710 | +0.18% | 686,600 | 1兆5228億 | +4.08% | 38.92 | 5.13 |
| 12/21 | 5,670 | 5,740 | 5,610 | 5,700 | +2.52% | 1,238,400 | 1兆5201億 | +4.28% | 38.85 | 5.12 |
| 12/20 | 5,630 | 5,700 | 5,550 | 5,560 | -1.59% | 1,531,500 | 1兆4827億 | +2.06% | 37.9 | 4.99 |
| 12/17 | 5,780 | 5,830 | 5,650 | 5,650 | -3.91% | 2,649,500 | 1兆5068億 | +3.96% | 38.51 | 5.07 |
| 12/16 | 5,930 | 5,950 | 5,830 | 5,880 | +1.55% | 1,144,200 | 1兆5681億 | +8.61% | 40.08 | 5.28 |
| 12/15 | 5,750 | 5,820 | 5,740 | 5,790 | 0% | 770,300 | 1兆5441億 | +7.62% | 39.46 | 5.2 |
| 12/14 | 5,800 | 5,820 | 5,720 | 5,790 | -1.03% | 994,900 | 1兆5441億 | +8.2% | 39.46 | 5.2 |
| 12/13 | 5,710 | 5,870 | 5,710 | 5,850 | +2.45% | 1,630,100 | 1兆5601億 | +9.86% | 39.87 | 5.25 |
| 12/10 | 5,620 | 5,730 | 5,600 | 5,710 | +1.6% | 1,647,100 | 1兆5228億 | +7.76% | 38.92 | 5.13 |
| 12/09 | 5,710 | 5,750 | 5,600 | 5,620 | -2.6% | 1,427,100 | 1兆4988億 | +6.44% | 38.3 | 5.04 |
| 12/08 | 5,680 | 5,780 | 5,660 | 5,770 | +3.96% | 2,240,800 | 1兆5388億 | +9.7% | 39.33 | 5.18 |
| 12/07 | 5,490 | 5,580 | 5,450 | 5,550 | +2.59% | 2,053,700 | 1兆4801億 | +6.06% | 37.83 | 4.98 |
| 12/06 | 5,330 | 5,430 | 5,260 | 5,410 | +0.56% | 1,170,700 | 1兆4427億 | +3.88% | 36.87 | 4.86 |
| 12/03 | 5,370 | 5,390 | 5,230 | 5,380 | +0.94% | 1,270,500 | 1兆4347億 | +3.68% | 36.67 | 4.83 |
| 12/02 | 5,240 | 5,350 | 5,210 | 5,330 | +1.33% | 1,761,900 | 1兆4214億 | +3.07% | 36.33 | 4.78 |
| 12/01 | 5,090 | 5,290 | 5,090 | 5,260 | +3.34% | 2,034,600 | 1兆4027億 | +2% | 35.85 | 4.72 |
| 11/30 | 5,210 | 5,280 | 5,050 | 5,090 | +0.59% | 2,784,500 | 1兆3574億 | -1.05% | 34.69 | 4.57 |
| 11/29 | 5,110 | 5,210 | 5,050 | 5,060 | -2.88% | 1,559,800 | 1兆3494億 | -1.52% | 34.49 | 4.54 |
| 11/26 | 5,370 | 5,370 | 5,160 | 5,210 | -3.87% | 1,792,700 | 1兆3894億 | +1.5% | 35.51 | 4.68 |
| 11/25 | 5,470 | 5,480 | 5,390 | 5,420 | +0.18% | 1,076,000 | 1兆4454億 | +5.71% | 36.94 | 4.87 |
| 11/24 | 5,310 | 5,480 | 5,300 | 5,410 | +2.66% | 2,946,900 | 1兆4427億 | +5.77% | 36.87 | 4.86 |
| 11/22 | 5,260 | 5,290 | 5,230 | 5,270 | -0.38% | 721,100 | 1兆4054億 | +3.31% | 35.92 | 4.73 |
| 11/19 | 5,260 | 5,300 | 5,220 | 5,290 | +0.95% | 956,700 | 1兆4107億 | +3.83% | 36.06 | 4.75 |
| 11/18 | 5,170 | 5,270 | 5,140 | 5,240 | +0.77% | 1,106,800 | 1兆3974億 | +3.17% | 35.71 | 4.7 |
| 11/17 | 5,260 | 5,260 | 5,130 | 5,200 | -0.38% | 774,000 | 1兆3867億 | +2.77% | 35.44 | 4.67 |
| 11/16 | 5,230 | 5,280 | 5,190 | 5,220 | -0.38% | 1,056,900 | 1兆3921億 | +3.45% | 35.58 | 4.69 |
| 11/15 | 5,240 | 5,240 | 5,180 | 5,240 | +0.19% | 798,700 | 1兆3974億 | +3.97% | 35.71 | 4.7 |
| 11/12 | 5,170 | 5,280 | 5,170 | 5,230 | +1.95% | 1,445,900 | 1兆3947億 | +3.83% | 35.65 | 4.69 |
| 11/11 | 5,020 | 5,150 | 5,020 | 5,130 | +1.79% | 1,074,400 | 1兆3681億 | +1.93% | 34.97 | 4.6 |
| 11/10 | 5,000 | 5,110 | 4,990 | 5,040 | -0.4% | 824,600 | 1兆3441億 | +0.16% | 34.35 | 4.52 |
| 11/09 | 5,120 | 5,160 | 5,050 | 5,060 | -1.36% | 1,376,800 | 1兆3494億 | +0.44% | 34.49 | 4.54 |
| 11/08 | 5,210 | 5,230 | 5,100 | 5,130 | -1.54% | 1,112,900 | 1兆3681億 | +1.75% | 34.97 | 4.6 |
| 11/05 | 5,280 | 5,310 | 5,170 | 5,210 | -0.19% | 1,756,400 | 1兆3894億 | +3.31% | 35.51 | 4.68 |
| 11/04 | 5,190 | 5,220 | 5,160 | 5,220 | +1.75% | 1,522,800 | 1兆3921億 | +3.35% | 35.58 | 4.69 |
| 11/02 | 5,030 | 5,130 | 5,020 | 5,130 | +0.79% | 1,254,000 | 1兆3681億 | +1.38% | 34.97 | 4.6 |
| 11/01 | 5,050 | 5,120 | 5,010 | 5,090 | +3.46% | 1,996,000 | 1兆3574億 | +0.2% | 34.69 | 4.57 |
| 10/29 | 4,945 | 4,955 | 4,870 | 4,920 | -0.61% | 1,748,600 | 1兆3121億 | -3.64% | 33.53 | 4.42 |
| 10/28 | 4,875 | 4,970 | 4,870 | 4,950 | +0.41% | 1,729,100 | 1兆3201億 | -3.75% | 33.74 | 4.44 |
| 10/27 | 4,965 | 5,000 | 4,910 | 4,930 | -0.7% | 712,600 | 1兆3147億 | -4.75% | 33.6 | 4.43 |
| 10/26 | 4,995 | 5,010 | 4,950 | 4,965 | +0.51% | 1,151,300 | 1兆3241億 | -4.76% | 33.84 | 4.46 |
| 10/25 | 4,870 | 4,940 | 4,860 | 4,940 | -0.3% | 964,500 | 1兆3174億 | -6.08% | 33.67 | 4.43 |
| 10/22 | 4,885 | 5,000 | 4,870 | 4,955 | +0.61% | 1,061,600 | 1兆3214億 | -6.58% | 33.77 | 4.45 |
| 10/21 | 4,995 | 5,020 | 4,920 | 4,925 | -2.86% | 1,888,300 | 1兆3134億 | -7.94% | 33.57 | 4.42 |
