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 | 934 | 944 | 928 | 931 | +0.32% | 220,100 | 947億5224万 | -1.79% | 9.85 | 1.57 |
| 03/30 | 953 | 953 | 916 | 928 | -5.02% | 467,800 | 944億4692万 | -2.32% | 9.82 | 1.56 |
| 03/29 | 966 | 977 | 954 | 977 | +2.09% | 446,400 | 994億3388万 | +2.63% | 10.34 | 1.64 |
| 03/28 | 968 | 968 | 948 | 957 | -0.73% | 385,400 | 973億9838万 | +0.31% | 10.13 | 1.61 |
| 03/25 | 970 | 970 | 952 | 964 | +1.26% | 300,600 | 981億1081万 | +0.94% | 10.2 | 1.62 |
| 03/24 | 953 | 953 | 941 | 952 | -0.42% | 191,100 | 968億8951万 | -0.52% | 10.08 | 1.6 |
| 03/23 | 960 | 969 | 951 | 956 | +1.16% | 216,900 | 972億9661万 | -0.42% | 10.12 | 1.61 |
| 03/22 | 951 | 958 | 941 | 945 | 0% | 281,100 | 961億7709万 | -1.66% | 10 | 1.59 |
| 03/18 | 933 | 945 | 929 | 945 | +1.5% | 214,800 | 961億7709万 | -1.87% | 10 | 1.59 |
| 03/17 | 925 | 931 | 905 | 931 | +2.42% | 307,600 | 947億5224万 | -3.52% | 9.85 | 1.57 |
| 03/16 | 928 | 928 | 908 | 909 | -0.55% | 190,900 | 925億1320万 | -5.8% | 9.62 | 1.53 |
| 03/15 | 908 | 924 | 906 | 914 | +0.66% | 263,200 | 930億2207万 | -5.58% | 9.67 | 1.54 |
| 03/14 | 899 | 911 | 889 | 908 | +0.44% | 229,100 | 924億1142万 | -6.39% | 9.61 | 1.53 |
| 03/11 | 905 | 910 | 893 | 904 | -2.8% | 154,100 | 920億432万 | -7.09% | 9.57 | 1.52 |
| 03/10 | 927 | 937 | 919 | 930 | +3.56% | 140,400 | 946億5047万 | -4.71% | 9.84 | 1.57 |
| 03/09 | 911 | 911 | 887 | 898 | -0.44% | 208,400 | 913億9368万 | -8.18% | 9.51 | 1.51 |
| 03/08 | 910 | 918 | 897 | 902 | -1.85% | 267,100 | 918億77万 | -8.05% | 9.55 | 1.52 |
| 03/07 | 950 | 954 | 918 | 919 | -3.57% | 297,500 | 935億3094万 | -6.51% | 9.73 | 1.55 |
| 03/04 | 978 | 982 | 952 | 953 | -2.36% | 237,500 | 969億9128万 | -3.15% | 10.09 | 1.6 |
| 03/03 | 1,003 | 1,006 | 974 | 976 | -2.3% | 230,200 | 993億3210万 | -0.91% | 10.33 | 1.64 |
| 03/02 | 1,020 | 1,020 | 996 | 999 | -3.01% | 167,500 | 1016億7292万 | +1.42% | 10.57 | 1.68 |
| 03/01 | 1,011 | 1,031 | 1,002 | 1,030 | +2.49% | 207,700 | 1048億2794万 | +4.46% | 10.9 | 1.73 |
| 02/28 | 987 | 1,008 | 978 | 1,005 | +2.34% | 189,200 | 1022億8357万 | +2.03% | 10.64 | 1.69 |
| 02/25 | 983 | 989 | 972 | 982 | +0.1% | 105,700 | 999億4275万 | -0.2% | 10.39 | 1.65 |
| 02/24 | 969 | 992 | 963 | 981 | +0.1% | 287,800 | 998億4098万 | -0.41% | 10.38 | 1.65 |
| 02/22 | 980 | 999 | 978 | 980 | -1.51% | 172,100 | 997億3920万 | -0.61% | 10.37 | 1.65 |
| 02/21 | 990 | 1,002 | 984 | 995 | -1% | 139,200 | 1012億6582万 | +0.71% | 10.53 | 1.67 |
| 02/18 | 993 | 1,012 | 985 | 1,005 | +0.5% | 201,000 | 1022億8357万 | +1.72% | 10.64 | 1.69 |
| 02/17 | 1,014 | 1,021 | 982 | 1,000 | -1.77% | 190,700 | 1017億7470万 | +1.01% | 10.58 | 1.68 |
| 02/16 | 1,017 | 1,022 | 1,006 | 1,018 | +1.19% | 163,800 | 1036億664万 | +2.62% | 10.78 | 1.71 |
| 02/15 | 998 | 1,013 | 987 | 1,006 | +2.34% | 134,800 | 1023億8534万 | +1.31% | 10.65 | 1.69 |
| 02/14 | 980 | 993 | 971 | 983 | -1.5% | 177,900 | 1000億4453万 | -1.31% | 10.4 | 1.65 |
| 02/10 | 1,000 | 1,009 | 992 | 998 | +0.81% | 226,900 | 1015億7115万 | -0.2% | 10.56 | 1.68 |
| 02/09 | 953 | 990 | 951 | 990 | +3.99% | 195,800 | 1007億5695万 | -1.3% | 10.48 | 1.67 |
| 02/08 | 975 | 991 | 949 | 952 | -2.16% | 168,900 | 968億8951万 | -5.46% | 10.08 | 1.6 |
| 02/07 | 952 | 976 | 930 | 973 | +0.62% | 497,900 | 990億2678万 | -3.85% | 10.3 | 1.64 |
| 02/04 | 962 | 971 | 957 | 967 | -0.21% | 346,300 | 984億1613万 | -4.92% | 10.24 | 1.63 |
| 02/03 | 997 | 1,000 | 965 | 969 | -1.32% | 207,800 | 986億1968万 | -5.19% | 10.26 | 1.63 |
| 02/02 | 998 | 1,005 | 981 | 982 | -0.3% | 320,000 | 999億4275万 | -4.29% | 10.39 | 1.65 |
| 02/01 | 983 | 1,006 | 981 | 985 | +0.51% | 183,600 | 1002億4807万 | -4.46% | 10.43 | 1.66 |
| 01/31 | 959 | 988 | 954 | 980 | +3.48% | 314,400 | 997億3920万 | -5.41% | 10.37 | 1.65 |
| 01/28 | 949 | 955 | 936 | 947 | +0.53% | 162,500 | 963億8064万 | -9.03% | 10.02 | 1.59 |
| 01/27 | 984 | 997 | 940 | 942 | -4.75% | 322,700 | 958億7176万 | -10.03% | 9.97 | 1.59 |
| 01/26 | 984 | 1,000 | 981 | 989 | +1.64% | 269,700 | 1006億5517万 | -5.99% | 10.47 | 1.66 |
| 01/25 | 998 | 1,009 | 972 | 973 | -3.66% | 339,800 | 990億2678万 | -7.86% | 10.3 | 1.64 |
| 01/24 | 998 | 1,017 | 992 | 1,010 | +0.2% | 200,300 | 1027億9244万 | -4.72% | 10.69 | 1.7 |
| 01/21 | 999 | 1,011 | 990 | 1,008 | +1.51% | 260,200 | 1025億8889万 | -5% | 10.67 | 1.7 |
| 01/20 | 996 | 1,001 | 972 | 993 | -0.7% | 376,400 | 1010億6227万 | -6.59% | 10.51 | 1.67 |
| 01/19 | 1,014 | 1,024 | 996 | 1,000 | -1.48% | 208,000 | 1017億7470万 | -6.1% | 10.58 | 1.68 |
| 01/18 | 1,017 | 1,036 | 1,011 | 1,015 | +0.3% | 190,500 | 1033億132万 | -4.87% | 10.74 | 1.71 |
| 01/17 | 1,020 | 1,034 | 1,008 | 1,012 | -0.1% | 170,500 | 1029億9599万 | -5.24% | 10.71 | 1.7 |
| 01/14 | 1,023 | 1,023 | 993 | 1,013 | -1.94% | 319,700 | 1030億9777万 | -5.24% | 10.72 | 1.71 |
| 01/13 | 1,064 | 1,071 | 1,028 | 1,033 | -2.91% | 218,800 | 1051億3326万 | -3.55% | 10.93 | 1.74 |
| 01/12 | 1,060 | 1,067 | 1,050 | 1,064 | +1.43% | 125,200 | 1082億8828万 | -0.65% | 11.26 | 1.79 |
| 01/11 | 1,069 | 1,074 | 1,040 | 1,049 | -1.78% | 175,500 | 1067億6166万 | -1.87% | 11.1 | 1.77 |
| 01/07 | 1,080 | 1,093 | 1,064 | 1,068 | -1.39% | 118,400 | 1086億9537万 | +0.09% | 11.3 | 1.8 |
| 01/06 | 1,076 | 1,089 | 1,061 | 1,083 | -0.09% | 145,900 | 1102億2200万 | +1.79% | 11.46 | 1.82 |
| 01/05 | 1,077 | 1,086 | 1,074 | 1,084 | +0.56% | 92,100 | 1103億2377万 | +2.26% | 11.47 | 1.82 |
| 01/04 | 1,093 | 1,093 | 1,068 | 1,078 | -0.46% | 217,900 | 1097億1312万 | +1.99% | 11.41 | 1.81 |
| 2021 |
| 12/30 | 1,096 | 1,100 | 1,082 | 1,083 | -1.28% | 205,600 | 1102億2200万 | +2.75% | 11.46 | 1.82 |
| 12/29 | 1,096 | 1,101 | 1,090 | 1,097 | +0.09% | 146,000 | 1116億4684万 | +4.28% | 11.61 | 1.85 |
| 12/28 | 1,089 | 1,100 | 1,081 | 1,096 | +1.95% | 192,300 | 1115億4507万 | +4.48% | 11.6 | 1.84 |
| 12/27 | 1,086 | 1,086 | 1,070 | 1,075 | -1.56% | 148,400 | 1094億780万 | +2.48% | 11.38 | 1.81 |
| 12/24 | 1,101 | 1,109 | 1,091 | 1,092 | -1.44% | 173,100 | 1111億3797万 | +3.9% | 11.56 | 1.84 |
| 12/23 | 1,106 | 1,117 | 1,103 | 1,108 | -0.63% | 166,000 | 1127億6636万 | +5.22% | 11.73 | 1.87 |
| 12/22 | 1,094 | 1,124 | 1,090 | 1,115 | +1.73% | 209,200 | 1134億7879万 | +5.59% | 11.8 | 1.88 |
| 12/21 | 1,080 | 1,101 | 1,069 | 1,096 | +3.4% | 278,800 | 1115億4507万 | +3.59% | 11.6 | 1.84 |
| 12/20 | 1,093 | 1,099 | 1,055 | 1,060 | -2.57% | 294,300 | 1078億8118万 | +0.09% | 11.22 | 1.78 |
| 12/17 | 1,082 | 1,097 | 1,075 | 1,088 | +0.18% | 252,500 | 1107億3087万 | +2.54% | 11.52 | 1.83 |
| 12/16 | 1,065 | 1,087 | 1,061 | 1,086 | +4.62% | 262,700 | 1105億2732万 | +2.45% | 11.5 | 1.83 |
| 12/15 | 1,057 | 1,060 | 1,033 | 1,038 | -0.86% | 156,800 | 1056億4213万 | -1.89% | 10.99 | 1.75 |
| 12/14 | 1,047 | 1,066 | 1,042 | 1,047 | -0.38% | 238,000 | 1065億5811万 | -0.85% | 11.08 | 1.76 |
| 12/13 | 1,058 | 1,072 | 1,046 | 1,051 | +0.38% | 235,100 | 1069億6520万 | -0.28% | 11.12 | 1.77 |
| 12/10 | 1,039 | 1,056 | 1,036 | 1,047 | +1.16% | 148,300 | 1065億5811万 | -1.32% | 11.08 | 1.76 |
| 12/09 | 1,059 | 1,059 | 1,034 | 1,035 | -1.43% | 123,100 | 1053億3681万 | -3.27% | 10.96 | 1.74 |
| 12/08 | 1,049 | 1,054 | 1,033 | 1,050 | -0.94% | 261,600 | 1068億6343万 | -2.51% | 11.11 | 1.77 |
| 12/07 | 1,045 | 1,061 | 1,037 | 1,060 | +3.21% | 204,500 | 1078億8118万 | -2.39% | 11.22 | 1.78 |
| 12/06 | 1,020 | 1,032 | 1,004 | 1,027 | +1.68% | 219,600 | 1045億2261万 | -6.12% | 10.87 | 1.73 |
| 12/03 | 1,000 | 1,015 | 985 | 1,010 | +1.1% | 191,900 | 1027億9244万 | -8.51% | 10.69 | 1.7 |
| 12/02 | 1,004 | 1,021 | 999 | 999 | -0.1% | 235,800 | 1016億7292万 | -10.32% | 10.57 | 1.68 |
| 12/01 | 1,006 | 1,011 | 980 | 1,000 | +1.42% | 240,000 | 1017億7470万 | -11.11% | 10.58 | 1.68 |
| 11/30 | 1,004 | 1,016 | 984 | 986 | -0.3% | 257,100 | 1003億4985万 | -13.13% | 10.44 | 1.66 |
| 11/29 | 999 | 1,007 | 982 | 989 | -2.47% | 228,000 | 1006億5517万 | -13.62% | 10.47 | 1.66 |
| 11/26 | 1,002 | 1,015 | 1,001 | 1,014 | -0.98% | 149,600 | 1031億9954万 | -12.21% | 10.73 | 1.71 |
| 11/25 | 1,049 | 1,054 | 1,022 | 1,024 | -1.25% | 228,300 | 1042億1729万 | -11.95% | 10.84 | 1.72 |
| 11/24 | 1,065 | 1,069 | 1,033 | 1,037 | -5.3% | 327,500 | 1055億4036万 | -11.52% | 10.98 | 1.75 |
| 11/22 | 1,110 | 1,114 | 1,087 | 1,095 | -2.75% | 183,600 | 1114億4329万 | -7.28% | 11.59 | 1.84 |
| 11/19 | 1,165 | 1,165 | 1,122 | 1,126 | -1.05% | 246,700 | 1145億9831万 | -5.14% | 11.92 | 1.9 |
| 11/18 | 1,168 | 1,169 | 1,125 | 1,138 | -3.64% | 320,000 | 1158億1960万 | -4.45% | 12.05 | 1.92 |
| 11/17 | 1,187 | 1,194 | 1,169 | 1,181 | +2.07% | 430,600 | 1201億9592万 | -1.25% | 12.5 | 1.99 |
| 11/16 | 1,138 | 1,163 | 1,132 | 1,157 | +2.03% | 481,000 | 1177億5332万 | -3.5% | 12.25 | 1.95 |
| 11/15 | 1,165 | 1,167 | 1,133 | 1,134 | +1.98% | 368,600 | 1154億1250万 | -5.74% | 12 | 1.91 |
| 11/12 | 1,084 | 1,122 | 1,084 | 1,112 | +4.61% | 414,200 | 1131億7346万 | -7.95% | 11.77 | 1.87 |
| 11/11 | 1,055 | 1,073 | 1,042 | 1,063 | +3.71% | 483,700 | 1081億8650万 | -12.29% | 11.25 | 1.79 |
| 11/10 | 1,012 | 1,044 | 1,008 | 1,025 | +2.71% | 646,200 | 1043億1906万 | -15.78% | 10.85 | 1.73 |
| 11/09 | 1,017 | 1,018 | 988 | 998 | +0.71% | 541,800 | 1015億7115万 | -18.4% | 10.56 | 1.68 |
| 11/08 | 1,026 | 1,066 | 958 | 991 | -19.69% | 1,622,000 | 1008億5872万 | -19.43% | 10.49 | 1.67 |
| 11/05 | 1,256 | 1,261 | 1,232 | 1,234 | -2.6% | 203,300 | 1255億8997万 | -0.32% | 13.06 | 2.08 |
| 11/04 | 1,227 | 1,271 | 1,227 | 1,267 | +4.02% | 358,100 | 1289億4854万 | +2.51% | 13.41 | 2.13 |
| 11/02 | 1,248 | 1,248 | 1,216 | 1,218 | -2.95% | 176,900 | 1239億6158万 | -1.38% | 12.89 | 2.05 |
