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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2022 |
| 03/31 | 3,045 | 3,066 | 2,963 | 2,974 | -1.31% | 1,706,100 | 1兆8707億 | +1.79% | 42.34 | 5.36 |
| 03/30 | 3,054 | 3,078 | 3,000 | 3,014 | -1.2% | 1,841,700 | 1兆8954億 | +3.42% | 42.9 | 5.43 |
| 03/29 | 3,066 | 3,066 | 2,992 | 3,050 | +2.12% | 1,667,100 | 1兆9185億 | +5.04% | 43.42 | 5.5 |
| 03/28 | 2,982 | 2,995 | 2,925 | 2,987 | -0.94% | 1,067,100 | 1兆8787億 | +3.11% | 42.52 | 5.38 |
| 03/25 | 3,043 | 3,050 | 2,948 | 3,015 | -0.39% | 1,176,600 | 1兆8965億 | +4.16% | 42.92 | 5.43 |
| 03/24 | 2,993 | 3,031 | 2,953 | 3,027 | -0.55% | 1,415,700 | 1兆9038億 | +4.67% | 43.09 | 5.45 |
| 03/23 | 2,925 | 3,056 | 2,890 | 3,044 | +6.85% | 1,959,300 | 1兆9143億 | +5.35% | 43.32 | 5.48 |
| 03/22 | 2,883 | 2,920 | 2,834 | 2,849 | -1.69% | 2,004,300 | 1兆7916億 | -1.43% | 40.55 | 5.13 |
| 03/18 | 2,940 | 2,973 | 2,897 | 2,898 | +0.28% | 3,663,600 | 1兆8225億 | -0.76% | 41.25 | 5.22 |
| 03/17 | 2,760 | 2,909 | 2,746 | 2,890 | +7.82% | 2,968,200 | 1兆8174億 | -1.95% | 41.13 | 5.21 |
| 03/16 | 2,763 | 2,781 | 2,657 | 2,680 | -1.39% | 3,757,200 | 1兆6856億 | -9.79% | 38.15 | 4.83 |
| 03/15 | 2,710 | 2,778 | 2,687 | 2,718 | +1.23% | 1,646,100 | 1兆7092億 | -9.56% | 38.68 | 4.9 |
| 03/14 | 2,728 | 2,744 | 2,663 | 2,685 | -1.89% | 2,000,700 | 1兆6885億 | -11.75% | 38.21 | 4.84 |
| 03/11 | 2,835 | 2,866 | 2,679 | 2,736 | -6.2% | 2,109,000 | 1兆7210億 | -11.19% | 38.95 | 4.93 |
| 03/10 | 2,929 | 2,942 | 2,873 | 2,917 | +4.98% | 1,712,400 | 1兆8348億 | -6.5% | 41.52 | 5.26 |
| 03/09 | 2,863 | 2,863 | 2,767 | 2,779 | -4.25% | 1,769,100 | 1兆7478億 | -11.67% | 39.56 | 5.01 |
| 03/08 | 2,878 | 2,980 | 2,860 | 2,902 | -0.56% | 1,781,400 | 1兆8254億 | -8.7% | 41.31 | 5.23 |
| 03/07 | 2,853 | 2,935 | 2,852 | 2,919 | -1.16% | 1,614,300 | 1兆8357億 | -8.91% | 41.54 | 5.26 |
| 03/04 | 3,037 | 3,051 | 2,921 | 2,953 | -2.78% | 1,709,700 | 1兆8573億 | -8.46% | 42.03 | 5.32 |
| 03/03 | 3,038 | 3,093 | 3,020 | 3,037 | -0.49% | 1,205,400 | 1兆9103億 | -6.6% | 43.23 | 5.47 |
| 03/02 | 3,080 | 3,121 | 3,018 | 3,052 | -2.21% | 1,585,800 | 1兆9197億 | -6.74% | 43.45 | 5.5 |
| 03/01 | 3,088 | 3,142 | 3,078 | 3,121 | +2.63% | 1,907,100 | 1兆9631億 | -5.39% | 44.43 | 5.62 |
| 02/28 | 2,967 | 3,042 | 2,889 | 3,041 | +3.4% | 3,104,400 | 1兆9128億 | -8.5% | 43.29 | 5.48 |
| 02/25 | 2,875 | 2,958 | 2,827 | 2,941 | +4.11% | 2,300,100 | 1兆8499億 | -12.3% | 41.87 | 5.3 |
| 02/24 | 2,765 | 2,891 | 2,760 | 2,825 | +2.17% | 3,005,400 | 1兆7770億 | -16.53% | 40.22 | 5.09 |
| 02/22 | 2,737 | 2,799 | 2,715 | 2,765 | -0.41% | 1,895,100 | 1兆7392億 | -19.21% | 39.36 | 4.98 |
| 02/21 | 2,783 | 2,827 | 2,730 | 2,777 | -3.35% | 1,490,400 | 1兆7464億 | -19.87% | 39.52 | 5 |
| 02/18 | 2,833 | 2,877 | 2,811 | 2,873 | -1.73% | 2,643,300 | 1兆8068億 | -18.05% | 40.89 | 5.18 |
| 02/17 | 2,957 | 2,982 | 2,855 | 2,924 | -0.84% | 2,344,500 | 1兆8387億 | -17.67% | 41.61 | 5.27 |
| 02/16 | 2,972 | 3,006 | 2,932 | 2,948 | -0.26% | 2,310,000 | 1兆8542億 | -18.15% | 41.96 | 5.31 |
| 02/15 | 3,056 | 3,056 | 2,923 | 2,956 | -3.27% | 4,615,500 | 1兆8590億 | -19.06% | 42.07 | 5.33 |
| 02/14 | 3,210 | 3,221 | 3,044 | 3,056 | -15.35% | 3,349,800 | 1兆9219億 | -17.47% | 43.5 | 5.51 |
| 02/10 | 3,603 | 3,647 | 3,582 | 3,610 | +1.4% | 1,269,600 | 2兆2704億 | -3.84% | 51.38 | 6.5 |
| 02/09 | 3,528 | 3,603 | 3,502 | 3,560 | +1.67% | 2,094,600 | 2兆2389億 | -6.17% | 50.67 | 6.41 |
| 02/08 | 3,518 | 3,567 | 3,468 | 3,502 | -0.76% | 1,586,100 | 2兆2022億 | -9.28% | 49.84 | 6.31 |
| 02/07 | 3,625 | 3,625 | 3,492 | 3,528 | -2.98% | 1,941,600 | 2兆2190億 | -10.15% | 50.22 | 6.36 |
| 02/04 | 3,633 | 3,678 | 3,595 | 3,637 | -0.86% | 898,800 | 2兆2871億 | -8.95% | 51.76 | 6.55 |
| 02/03 | 3,637 | 3,710 | 3,637 | 3,668 | -1.08% | 1,027,800 | 2兆3070億 | -9.54% | 52.21 | 6.61 |
| 02/02 | 3,655 | 3,713 | 3,628 | 3,708 | +4.02% | 1,520,100 | 2兆3322億 | -9.82% | 52.78 | 6.68 |
| 02/01 | 3,667 | 3,695 | 3,563 | 3,565 | -1.25% | 1,168,500 | 2兆2421億 | -14.51% | 50.74 | 6.42 |
| 01/31 | 3,598 | 3,652 | 3,535 | 3,610 | +2.27% | 1,389,600 | 2兆2704億 | -14.72% | 51.38 | 6.5 |
| 01/28 | 3,497 | 3,545 | 3,420 | 3,530 | +1.83% | 1,569,000 | 2兆2200億 | -17.72% | 50.24 | 6.36 |
| 01/27 | 3,602 | 3,633 | 3,443 | 3,467 | -3.57% | 1,339,800 | 2兆1802億 | -20.31% | 49.34 | 6.25 |
| 01/26 | 3,563 | 3,625 | 3,490 | 3,595 | +1.17% | 1,373,400 | 2兆2609億 | -18.44% | 51.17 | 6.48 |
| 01/25 | 3,715 | 3,732 | 3,525 | 3,553 | -4.61% | 2,125,500 | 2兆2347億 | -20.33% | 50.57 | 6.4 |
| 01/24 | 3,652 | 3,732 | 3,615 | 3,725 | -0.49% | 1,056,000 | 2兆3427億 | -17.64% | 53.02 | 6.71 |
| 01/21 | 3,745 | 3,767 | 3,692 | 3,743 | -0.93% | 938,100 | 2兆3540億 | -18.09% | 53.28 | 6.74 |
| 01/20 | 3,685 | 3,812 | 3,683 | 3,778 | +1.66% | 1,356,900 | 2兆3760億 | -18.16% | 53.77 | 6.81 |
| 01/19 | 3,763 | 3,778 | 3,700 | 3,717 | -1.85% | 1,566,600 | 2兆3373億 | -20.21% | 52.9 | 6.7 |
| 01/18 | 3,822 | 3,850 | 3,717 | 3,787 | -0.39% | 1,132,500 | 2兆3813億 | -19.43% | 53.89 | 6.82 |
| 01/17 | 3,822 | 3,882 | 3,767 | 3,802 | -0.48% | 1,375,200 | 2兆3907億 | -19.81% | 54.11 | 6.85 |
| 01/14 | 3,918 | 3,953 | 3,803 | 3,820 | -4.42% | 2,296,200 | 2兆4022億 | -20.22% | 54.37 | 6.88 |
| 01/13 | 4,123 | 4,132 | 3,988 | 3,997 | -4.39% | 1,569,600 | 2兆5133億 | -17.18% | 56.88 | 7.2 |
| 01/12 | 4,157 | 4,237 | 4,098 | 4,180 | -0.63% | 1,727,700 | 2兆6286億 | -13.94% | 59.49 | 7.53 |
| 01/11 | 4,227 | 4,240 | 4,127 | 4,207 | -0.71% | 1,722,600 | 2兆6454億 | -13.74% | 59.87 | 7.58 |
| 01/07 | 4,305 | 4,373 | 4,185 | 4,237 | -2.04% | 1,709,700 | 2兆6643億 | -13.54% | 60.3 | 7.63 |
| 01/06 | 4,570 | 4,570 | 4,312 | 4,325 | -6.32% | 1,702,800 | 2兆7198億 | -12.08% | 61.55 | 7.79 |
| 01/05 | 4,838 | 4,890 | 4,603 | 4,617 | -11.27% | 2,198,400 | 2兆9032億 | -6.45% | 65.7 | 8.32 |
| 01/04 | 5,233 | 5,238 | 5,137 | 5,203 | +0.39% | 906,900 | 3兆2722億 | +5.27% | 74.05 | 9.37 |
| 2021 |
| 12/30 | 5,150 | 5,198 | 5,100 | 5,183 | -0.06% | 821,100 | 3兆2596億 | +5.18% | 73.77 | 9.34 |
| 12/29 | 5,193 | 5,242 | 5,170 | 5,187 | +0.1% | 602,100 | 3兆2617億 | +5.48% | 73.82 | 9.34 |
| 12/28 | 5,140 | 5,197 | 5,080 | 5,182 | +1.83% | 596,400 | 3兆2586億 | +5.62% | 73.75 | 9.34 |
| 12/27 | 5,095 | 5,123 | 5,032 | 5,088 | -1.13% | 724,200 | 3兆1999億 | +3.89% | 72.42 | 9.17 |
| 12/24 | 5,158 | 5,180 | 5,102 | 5,147 | +0.19% | 476,400 | 3兆2365億 | +5.25% | 73.25 | 9.27 |
| 12/23 | 5,098 | 5,143 | 5,087 | 5,137 | +1.95% | 542,700 | 3兆2303億 | +5.28% | 73.11 | 9.25 |
| 12/22 | 5,028 | 5,048 | 4,970 | 5,038 | 0% | 686,400 | 3兆1684億 | +3.56% | 71.71 | 9.08 |
| 12/21 | 4,983 | 5,105 | 4,978 | 5,038 | +2.3% | 980,400 | 3兆1672億 | +3.88% | 71.68 | 9.07 |
| 12/20 | 5,000 | 5,000 | 4,893 | 4,925 | +0.89% | 943,800 | 3兆960億 | +1.88% | 70.07 | 8.87 |
| 12/17 | 5,060 | 5,093 | 4,867 | 4,882 | -4.78% | 1,577,100 | 3兆687億 | +1.28% | 69.45 | 8.79 |
| 12/16 | 5,000 | 5,140 | 5,000 | 5,127 | +4.27% | 1,102,500 | 3兆2227億 | +6.65% | 72.93 | 9.23 |
| 12/15 | 4,833 | 4,923 | 4,828 | 4,917 | +0.2% | 858,600 | 3兆907億 | +2.77% | 69.95 | 8.85 |
| 12/14 | 4,893 | 4,925 | 4,842 | 4,907 | +2.15% | 1,007,400 | 3兆844億 | +2.82% | 69.8 | 8.84 |
| 12/13 | 4,830 | 4,863 | 4,795 | 4,803 | +0.91% | 732,600 | 3兆195億 | +0.87% | 68.33 | 8.65 |
| 12/10 | 4,782 | 4,800 | 4,738 | 4,760 | -1.42% | 939,900 | 2兆9922億 | +0.11% | 67.72 | 8.57 |
| 12/09 | 4,933 | 4,953 | 4,817 | 4,828 | -2.59% | 705,900 | 3兆352億 | +1.56% | 68.69 | 8.7 |
| 12/08 | 4,857 | 4,958 | 4,807 | 4,957 | +3.44% | 1,127,100 | 3兆1159億 | +4.42% | 70.52 | 8.93 |
| 12/07 | 4,800 | 4,803 | 4,705 | 4,792 | +0.52% | 957,900 | 3兆121億 | +1.11% | 68.17 | 8.63 |
| 12/06 | 4,683 | 4,778 | 4,617 | 4,767 | +1.96% | 1,158,600 | 2兆9964億 | +0.67% | 67.81 | 8.58 |
| 12/03 | 4,752 | 4,752 | 4,632 | 4,675 | -2.23% | 910,500 | 2兆9388億 | -1.29% | 66.51 | 8.42 |
| 12/02 | 4,720 | 4,813 | 4,720 | 4,782 | +1.38% | 1,263,900 | 3兆59億 | +0.84% | 68.03 | 8.61 |
| 12/01 | 4,705 | 4,758 | 4,642 | 4,717 | -0.07% | 914,400 | 2兆9650億 | -0.51% | 67.1 | 8.49 |
| 11/30 | 4,835 | 4,853 | 4,705 | 4,720 | -2.01% | 2,653,200 | 2兆9671億 | -0.44% | 67.15 | 8.5 |
| 11/29 | 4,742 | 4,848 | 4,720 | 4,817 | 0% | 1,368,900 | 3兆279億 | +1.64% | 68.52 | 8.67 |
| 11/26 | 4,858 | 4,875 | 4,758 | 4,817 | -1.93% | 1,064,400 | 3兆279億 | +1.77% | 68.52 | 8.67 |
| 11/25 | 4,933 | 4,937 | 4,885 | 4,912 | 0% | 496,800 | 3兆876億 | +3.88% | 69.88 | 8.85 |
| 11/24 | 4,883 | 4,943 | 4,833 | 4,912 | -1.44% | 1,098,600 | 3兆876億 | +4.1% | 69.88 | 8.85 |
| 11/22 | 4,862 | 4,992 | 4,862 | 4,983 | +1.94% | 951,300 | 3兆1318億 | +5.89% | 70.88 | 8.97 |
| 11/19 | 4,852 | 4,900 | 4,790 | 4,888 | +0.38% | 1,017,000 | 3兆721億 | +4.12% | 69.52 | 8.8 |
| 11/18 | 4,802 | 4,923 | 4,787 | 4,870 | +1.6% | 936,600 | 3兆605億 | +3.95% | 69.26 | 8.77 |
| 11/17 | 4,688 | 4,808 | 4,680 | 4,793 | +2.71% | 955,800 | 3兆124億 | +2.6% | 68.17 | 8.63 |
| 11/16 | 4,583 | 4,670 | 4,572 | 4,667 | +0.61% | 816,000 | 2兆9327億 | +0.1% | 66.37 | 8.4 |
| 11/15 | 4,633 | 4,740 | 4,608 | 4,638 | +1.2% | 1,117,800 | 2兆9149億 | -0.4% | 65.97 | 8.35 |
| 11/12 | 4,562 | 4,647 | 4,550 | 4,583 | +0.66% | 1,357,200 | 2兆8804億 | -1.45% | 65.19 | 8.25 |
| 11/11 | 4,553 | 4,640 | 4,500 | 4,553 | 0% | 1,155,300 | 2兆8615億 | -1.95% | 64.76 | 8.2 |
| 11/10 | 4,602 | 4,657 | 4,547 | 4,553 | -1.05% | 804,900 | 2兆8615億 | -1.78% | 64.76 | 8.2 |
| 11/09 | 4,683 | 4,710 | 4,573 | 4,602 | -1.04% | 819,900 | 2兆8919億 | -0.65% | 65.45 | 8.29 |
| 11/08 | 4,633 | 4,678 | 4,603 | 4,650 | 0% | 1,292,400 | 2兆9223億 | +0.41% | 66.13 | 8.37 |
| 11/05 | 4,710 | 4,727 | 4,585 | 4,650 | -1.45% | 1,002,900 | 2兆9223億 | +0.45% | 66.13 | 8.37 |
| 11/04 | 4,722 | 4,763 | 4,670 | 4,718 | +1.36% | 1,746,900 | 2兆9652億 | +1.93% | 67.11 | 8.5 |
| 11/02 | 4,748 | 4,748 | 4,643 | 4,655 | -2.34% | 1,357,800 | 2兆9254億 | +0.67% | 66.21 | 8.38 |
