PBR
2021/12/06～2022/05/06
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 |
| 05/06 | 1,285 | 1,327 | 1,277 | 1,323 | +0.76% | 3,107,100 | 2901億935万 | +10.43% | 23.9 | 0.69 |
| 05/02 | 1,300 | 1,324 | 1,285 | 1,313 | +13.68% | 9,631,500 | 2879億1654万 | +10.15% | 23.72 | 0.68 |
| 04/28 | 1,121 | 1,156 | 1,111 | 1,155 | +2.94% | 2,947,800 | 2532億7007万 | -2.61% | 20.87 | 0.6 |
| 04/27 | 1,143 | 1,145 | 1,104 | 1,122 | -3.94% | 3,483,600 | 2460億3378万 | -5.32% | 20.27 | 0.58 |
| 04/26 | 1,195 | 1,195 | 1,164 | 1,168 | -1.27% | 2,069,700 | 2561億2073万 | -1.43% | 21.1 | 0.61 |
| 04/25 | 1,195 | 1,199 | 1,172 | 1,183 | -2.47% | 2,209,800 | 2594億995万 | 0% | 21.37 | 0.62 |
| 04/22 | 1,229 | 1,230 | 1,208 | 1,213 | -2.02% | 1,592,500 | 2659億8839万 | +2.88% | 21.91 | 0.63 |
| 04/21 | 1,227 | 1,240 | 1,222 | 1,238 | +0.9% | 1,693,600 | 2714億7043万 | +5.36% | 22.36 | 0.64 |
| 04/20 | 1,246 | 1,246 | 1,219 | 1,227 | +0.9% | 1,663,400 | 2690億5833万 | +4.96% | 22.17 | 0.64 |
| 04/19 | 1,183 | 1,220 | 1,180 | 1,216 | +3.58% | 2,520,200 | 2666億4624万 | +4.65% | 21.97 | 0.63 |
| 04/18 | 1,182 | 1,201 | 1,161 | 1,174 | -1.59% | 1,795,500 | 2574億3642万 | +1.56% | 21.21 | 0.61 |
| 04/15 | 1,209 | 1,210 | 1,188 | 1,193 | -2.05% | 1,594,600 | 2616億276万 | +3.65% | 21.55 | 0.62 |
| 04/14 | 1,210 | 1,244 | 1,192 | 1,218 | +4.1% | 3,956,900 | 2670億8480万 | +6.28% | 22 | 0.63 |
| 04/13 | 1,144 | 1,172 | 1,142 | 1,170 | +2.81% | 1,673,800 | 2565億5929万 | +2.81% | 21.14 | 0.61 |
| 04/12 | 1,131 | 1,158 | 1,130 | 1,138 | -0.44% | 1,420,900 | 2495億4229万 | +0.44% | 20.56 | 0.59 |
| 04/11 | 1,161 | 1,174 | 1,137 | 1,143 | -1.55% | 1,727,900 | 2506億3869万 | +1.15% | 20.65 | 0.59 |
| 04/08 | 1,176 | 1,179 | 1,145 | 1,161 | -0.09% | 1,821,000 | 2545億8576万 | +2.83% | 20.97 | 0.6 |
| 04/07 | 1,154 | 1,165 | 1,140 | 1,162 | -1.11% | 1,896,600 | 2548億504万 | +3.11% | 20.99 | 0.6 |
| 04/06 | 1,209 | 1,211 | 1,165 | 1,175 | -2.89% | 1,921,600 | 2576億5570万 | +4.44% | 21.23 | 0.61 |
| 04/05 | 1,220 | 1,229 | 1,208 | 1,210 | +0.5% | 1,170,500 | 2653億3055万 | +7.75% | 21.86 | 0.63 |
| 04/04 | 1,214 | 1,217 | 1,192 | 1,204 | -1.23% | 1,277,800 | 2640億1486万 | +7.4% | 21.75 | 0.63 |
| 04/01 | 1,198 | 1,226 | 1,190 | 1,219 | +0.66% | 1,666,700 | 2673億408万 | +8.94% | 22.02 | 0.63 |
| 03/31 | 1,194 | 1,222 | 1,186 | 1,211 | -0.49% | 1,788,400 | 2655億4983万 | +8.61% | 10.93 | 0.64 |
| 03/30 | 1,205 | 1,226 | 1,199 | 1,217 | +1.25% | 2,229,800 | 2668億6552万 | +9.25% | 10.98 | 0.65 |
| 03/29 | 1,175 | 1,208 | 1,173 | 1,202 | +2.56% | 2,564,400 | 2635億7630万 | +7.9% | 10.85 | 0.64 |
| 03/28 | 1,159 | 1,174 | 1,155 | 1,172 | +2.09% | 2,499,200 | 2569億9785万 | +5.11% | 10.58 | 0.62 |
| 03/25 | 1,150 | 1,151 | 1,133 | 1,148 | +1.15% | 1,635,000 | 2517億3510万 | +2.78% | 10.36 | 0.61 |
| 03/24 | 1,112 | 1,138 | 1,109 | 1,135 | +0.27% | 1,259,000 | 2488億8444万 | +1.34% | 10.24 | 0.6 |
| 03/23 | 1,123 | 1,134 | 1,108 | 1,132 | +2.17% | 1,985,500 | 2482億2660万 | +0.71% | 10.22 | 0.6 |
| 03/22 | 1,107 | 1,115 | 1,094 | 1,108 | +1.74% | 1,696,500 | 2429億6384万 | -1.95% | 10 | 0.59 |
| 03/18 | 1,092 | 1,097 | 1,079 | 1,089 | -1.54% | 3,703,700 | 2387億9749万 | -4.31% | 9.83 | 0.58 |
| 03/17 | 1,116 | 1,120 | 1,085 | 1,106 | +1.65% | 2,770,900 | 2425億2528万 | -3.49% | 9.98 | 0.59 |
| 03/16 | 1,081 | 1,099 | 1,071 | 1,088 | +1.87% | 2,372,000 | 2385億7821万 | -5.56% | 9.82 | 0.58 |
| 03/15 | 1,053 | 1,081 | 1,052 | 1,068 | +0.95% | 1,758,300 | 2341億9258万 | -7.85% | 9.64 | 0.57 |
| 03/14 | 1,050 | 1,079 | 1,040 | 1,058 | +0.76% | 2,422,400 | 2319億9977万 | -9.42% | 9.55 | 0.56 |
| 03/11 | 1,053 | 1,066 | 1,037 | 1,050 | -0.66% | 2,484,900 | 2302億4552万 | -10.71% | 9.48 | 0.56 |
| 03/10 | 1,056 | 1,071 | 1,038 | 1,057 | +3.02% | 3,210,300 | 2317億8049万 | -10.73% | 9.54 | 0.56 |
| 03/09 | 1,052 | 1,057 | 1,014 | 1,026 | -2.01% | 2,683,800 | 2249億8276万 | -14% | 9.26 | 0.55 |
| 03/08 | 1,050 | 1,068 | 1,042 | 1,047 | -2.33% | 3,715,600 | 2295億8767万 | -12.82% | 9.45 | 0.56 |
| 03/07 | 1,081 | 1,089 | 1,045 | 1,072 | -2.72% | 3,929,600 | 2350億6971万 | -10.82% | 9.67 | 0.57 |
| 03/04 | 1,103 | 1,106 | 1,087 | 1,102 | -0.45% | 2,586,800 | 2416億4815万 | -8.17% | 9.95 | 0.59 |
| 03/03 | 1,127 | 1,128 | 1,103 | 1,107 | -0.27% | 1,910,300 | 2427億4456万 | -7.6% | 9.99 | 0.59 |
| 03/02 | 1,111 | 1,119 | 1,094 | 1,110 | -2.37% | 2,215,400 | 2434億240万 | -7.27% | 10.02 | 0.59 |
| 03/01 | 1,154 | 1,159 | 1,134 | 1,137 | -1.13% | 1,880,000 | 2493億2300万 | -5.01% | 10.26 | 0.6 |
| 02/28 | 1,146 | 1,162 | 1,141 | 1,150 | -0.17% | 1,578,700 | 2521億7366万 | -3.77% | 10.38 | 0.61 |
| 02/25 | 1,155 | 1,162 | 1,140 | 1,152 | +1.05% | 1,674,700 | 2526億1223万 | -3.52% | 10.4 | 0.61 |
| 02/24 | 1,170 | 1,176 | 1,123 | 1,140 | -3.47% | 3,140,900 | 2499億8085万 | -4.44% | 10.29 | 0.61 |
| 02/22 | 1,172 | 1,185 | 1,147 | 1,181 | -2.32% | 2,433,200 | 2589億7139万 | -1.01% | 10.66 | 0.63 |
| 02/21 | 1,201 | 1,214 | 1,171 | 1,209 | -1.31% | 1,799,600 | 2651億1127万 | +1.34% | 10.91 | 0.64 |
| 02/18 | 1,213 | 1,229 | 1,204 | 1,225 | -0.08% | 1,394,600 | 2686億1977万 | +2.85% | 11.06 | 0.65 |
| 02/17 | 1,237 | 1,241 | 1,209 | 1,226 | -0.08% | 1,617,700 | 2688億3905万 | +3.11% | 11.06 | 0.65 |
| 02/16 | 1,248 | 1,259 | 1,226 | 1,227 | -1.29% | 2,618,900 | 2690億5833万 | +3.37% | 11.07 | 0.65 |
| 02/15 | 1,276 | 1,282 | 1,225 | 1,243 | -2.51% | 2,440,000 | 2725億6684万 | +4.98% | 11.22 | 0.66 |
| 02/14 | 1,269 | 1,284 | 1,263 | 1,275 | -1.85% | 2,519,000 | 2795億8384万 | +7.87% | 11.51 | 0.68 |
| 02/10 | 1,326 | 1,337 | 1,294 | 1,299 | -0.23% | 2,764,400 | 2848億4660万 | +10.37% | 11.72 | 0.69 |
| 02/09 | 1,276 | 1,314 | 1,275 | 1,302 | +3.66% | 3,403,500 | 2855億444万 | +11.09% | 11.75 | 0.69 |
| 02/08 | 1,270 | 1,289 | 1,253 | 1,256 | -0.95% | 1,561,000 | 2754億1750万 | +7.72% | 11.33 | 0.67 |
| 02/07 | 1,244 | 1,271 | 1,234 | 1,268 | -0.08% | 2,025,600 | 2780億4887万 | +9.4% | 11.44 | 0.67 |
| 02/04 | 1,260 | 1,281 | 1,247 | 1,269 | 0% | 2,043,600 | 2782億6816万 | +10.16% | 11.45 | 0.68 |
| 02/03 | 1,255 | 1,281 | 1,248 | 1,269 | +0.71% | 2,072,500 | 2782億6816万 | +10.73% | 11.45 | 0.68 |
| 02/02 | 1,294 | 1,314 | 1,253 | 1,260 | -0.24% | 3,873,200 | 2762億9462万 | +10.62% | 11.37 | 0.67 |
| 02/01 | 1,270 | 1,324 | 1,256 | 1,263 | +1.53% | 7,530,000 | 2769億5247万 | +11.57% | 11.4 | 0.67 |
| 01/31 | 1,240 | 1,277 | 1,203 | 1,244 | +17.36% | 12,276,700 | 2727億8612万 | +10.58% | 11.23 | 0.66 |
| 01/28 | 1,031 | 1,062 | 1,022 | 1,060 | +3.31% | 3,756,800 | 2324億3833万 | -5.19% | 9.57 | 0.56 |
| 01/27 | 1,063 | 1,076 | 1,018 | 1,026 | -2.66% | 2,839,300 | 2249億8276万 | -8.31% | 9.26 | 0.55 |
| 01/26 | 1,066 | 1,071 | 1,047 | 1,054 | -1.95% | 2,108,900 | 2311億2264万 | -5.98% | 9.51 | 0.56 |
| 01/25 | 1,098 | 1,098 | 1,060 | 1,075 | -2.8% | 2,527,900 | 2357億2755万 | -4.27% | 9.7 | 0.57 |
| 01/24 | 1,085 | 1,119 | 1,085 | 1,106 | +1% | 1,952,900 | 2425億2528万 | -1.6% | 9.98 | 0.59 |
| 01/21 | 1,100 | 1,102 | 1,074 | 1,095 | -2.41% | 2,105,700 | 2401億1318万 | -2.41% | 9.88 | 0.58 |
| 01/20 | 1,105 | 1,131 | 1,105 | 1,122 | +0.18% | 1,197,000 | 2460億3378万 | +0.18% | 10.13 | 0.6 |
| 01/19 | 1,143 | 1,143 | 1,112 | 1,120 | -3.53% | 2,423,100 | 2455億9522万 | +0.18% | 10.11 | 0.6 |
| 01/18 | 1,178 | 1,190 | 1,155 | 1,161 | -1.28% | 1,531,100 | 2545億8576万 | +4.13% | 10.48 | 0.62 |
| 01/17 | 1,157 | 1,186 | 1,150 | 1,176 | +2.35% | 1,905,300 | 2578億7498万 | +5.76% | 10.61 | 0.63 |
| 01/14 | 1,159 | 1,163 | 1,129 | 1,149 | -2.13% | 2,278,900 | 2519億5438万 | +3.7% | 10.37 | 0.61 |
| 01/13 | 1,179 | 1,182 | 1,163 | 1,174 | -0.42% | 1,309,300 | 2574億3642万 | +6.34% | 10.59 | 0.62 |
| 01/12 | 1,165 | 1,185 | 1,161 | 1,179 | +1.64% | 1,442,500 | 2585億3282万 | +7.28% | 10.64 | 0.63 |
| 01/11 | 1,181 | 1,195 | 1,152 | 1,160 | -1.36% | 1,872,900 | 2543億6648万 | +6.13% | 10.47 | 0.62 |
| 01/07 | 1,170 | 1,186 | 1,163 | 1,176 | +0.94% | 1,646,800 | 2578億7498万 | +8.19% | 10.61 | 0.63 |
| 01/06 | 1,180 | 1,190 | 1,164 | 1,165 | -1.27% | 2,181,000 | 2554億6288万 | +7.77% | 10.51 | 0.62 |
| 01/05 | 1,149 | 1,182 | 1,149 | 1,180 | +3.6% | 3,656,000 | 2587億5211万 | +9.77% | 10.65 | 0.63 |
| 01/04 | 1,096 | 1,150 | 1,096 | 1,139 | +4.98% | 3,428,800 | 2497億6157万 | +6.55% | 10.28 | 0.61 |
| 2021 |
| 12/30 | 1,093 | 1,095 | 1,082 | 1,085 | -1.36% | 1,356,500 | 2379億2037万 | +1.78% | 9.79 | 0.58 |
| 12/29 | 1,108 | 1,114 | 1,089 | 1,100 | -0.45% | 1,008,700 | 2412億959万 | +3.09% | 9.93 | 0.59 |
| 12/28 | 1,100 | 1,114 | 1,097 | 1,105 | +1.19% | 1,506,900 | 2423億600万 | +3.56% | 9.97 | 0.59 |
| 12/27 | 1,095 | 1,098 | 1,089 | 1,092 | -0.09% | 1,107,400 | 2394億5534万 | +2.34% | 9.85 | 0.58 |
| 12/24 | 1,094 | 1,110 | 1,090 | 1,093 | +0.09% | 1,084,600 | 2396億7462万 | +2.34% | 9.86 | 0.58 |
| 12/23 | 1,085 | 1,094 | 1,084 | 1,092 | +1.39% | 1,357,000 | 2394億5534万 | +2.15% | 9.85 | 0.58 |
| 12/22 | 1,081 | 1,090 | 1,072 | 1,077 | -0.37% | 1,017,600 | 2361億6612万 | +0.84% | 9.72 | 0.57 |
| 12/21 | 1,088 | 1,095 | 1,076 | 1,081 | +0.28% | 1,220,300 | 2370億4324万 | +1.12% | 9.76 | 0.58 |
| 12/20 | 1,088 | 1,091 | 1,068 | 1,078 | -2.09% | 1,957,600 | 2363億8540万 | +0.75% | 9.73 | 0.57 |
| 12/17 | 1,080 | 1,103 | 1,077 | 1,101 | +1.29% | 3,906,900 | 2414億2887万 | +2.8% | 9.94 | 0.59 |
| 12/16 | 1,081 | 1,100 | 1,080 | 1,087 | +2.94% | 3,055,700 | 2383億5893万 | +1.49% | 9.81 | 0.58 |
| 12/15 | 1,048 | 1,057 | 1,038 | 1,056 | +0.57% | 1,723,600 | 2315億6121万 | -1.4% | 9.53 | 0.56 |
| 12/14 | 1,051 | 1,056 | 1,041 | 1,050 | -1.13% | 1,876,600 | 2302億4552万 | -2.14% | 9.48 | 0.56 |
| 12/13 | 1,056 | 1,069 | 1,053 | 1,062 | -0.65% | 1,235,700 | 2328億7689万 | -1.3% | 9.58 | 0.57 |
| 12/10 | 1,069 | 1,077 | 1,063 | 1,069 | -0.09% | 1,661,100 | 2344億1187万 | -0.93% | 9.65 | 0.57 |
| 12/09 | 1,064 | 1,077 | 1,063 | 1,070 | +0.19% | 1,266,700 | 2346億3115万 | -1.2% | 9.66 | 0.57 |
| 12/08 | 1,071 | 1,084 | 1,061 | 1,068 | +0.66% | 1,695,100 | 2341億9258万 | -1.48% | 9.64 | 0.57 |
| 12/07 | 1,050 | 1,071 | 1,050 | 1,061 | +1.63% | 2,316,300 | 2326億5761万 | -2.3% | 9.58 | 0.56 |
| 12/06 | 1,034 | 1,061 | 1,032 | 1,044 | +1.26% | 1,838,400 | 2289億2983万 | -4.04% | 9.42 | 0.56 |
