PBR
2021/11/05~2022/04/04
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 |
04/04 | 2,224 | 2,225 | 2,186 | 2,211 | -0.41% | 671,000 | 3712億7509万 | +3.51% | 6.98 | 0.66 |
04/01 | 2,180 | 2,226 | 2,175 | 2,220 | -0.27% | 980,700 | 3727億8639万 | +4.23% | 7.01 | 0.67 |
03/31 | 2,178 | 2,234 | 2,170 | 2,226 | +0.54% | 1,222,600 | 3737億9392万 | +4.9% | 29.5 | 0.69 |
03/30 | 2,235 | 2,257 | 2,187 | 2,214 | -1.95% | 1,458,300 | 3717億7886万 | +4.63% | 29.34 | 0.69 |
03/29 | 2,247 | 2,261 | 2,221 | 2,258 | -0.09% | 1,235,700 | 3791億6742万 | +6.96% | 29.92 | 0.7 |
03/28 | 2,288 | 2,296 | 2,231 | 2,260 | -0.35% | 868,700 | 3795億326万 | +7.36% | 29.95 | 0.7 |
03/25 | 2,247 | 2,276 | 2,241 | 2,268 | +2.02% | 1,409,000 | 3808億4664万 | +8.05% | 30.05 | 0.7 |
03/24 | 2,199 | 2,225 | 2,180 | 2,223 | +0.05% | 1,111,200 | 3732億9016万 | +6.16% | 29.46 | 0.69 |
03/23 | 2,189 | 2,229 | 2,188 | 2,222 | +2.78% | 1,912,400 | 3731億2223万 | +6.32% | 29.44 | 0.69 |
03/22 | 2,155 | 2,202 | 2,150 | 2,162 | +1.93% | 1,302,400 | 3630億4693万 | +3.49% | 28.65 | 0.67 |
03/18 | 2,111 | 2,130 | 2,100 | 2,121 | +0.05% | 889,900 | 3561億6213万 | +1.43% | 28.11 | 0.66 |
03/17 | 2,082 | 2,120 | 2,061 | 2,120 | +3.67% | 1,400,900 | 3559億9421万 | +1.29% | 28.09 | 0.66 |
03/16 | 2,061 | 2,062 | 2,031 | 2,045 | -0.63% | 1,483,100 | 3434億8万 | -2.48% | 27.1 | 0.63 |
03/15 | 2,090 | 2,112 | 2,056 | 2,058 | -0.91% | 822,900 | 3455億8306万 | -2.09% | 27.27 | 0.64 |
03/14 | 2,041 | 2,097 | 2,040 | 2,077 | +3.08% | 1,095,100 | 3487億7357万 | -1.33% | 27.52 | 0.64 |
03/11 | 2,000 | 2,024 | 1,981 | 2,015 | -0.49% | 1,054,500 | 3383億6242万 | -4.37% | 26.7 | 0.62 |
03/10 | 2,019 | 2,038 | 1,988 | 2,025 | +4.22% | 1,191,200 | 3400億4164万 | -4.26% | 26.83 | 0.63 |
03/09 | 1,966 | 1,998 | 1,934 | 1,943 | -0.31% | 1,239,800 | 3262億7205万 | -8.39% | 25.75 | 0.6 |
03/08 | 1,996 | 2,017 | 1,947 | 1,949 | -4.37% | 2,438,500 | 3272億7958万 | -8.58% | 25.83 | 0.6 |
03/07 | 2,080 | 2,093 | 2,021 | 2,038 | -3.69% | 1,624,000 | 3422億2462万 | -4.86% | 27.01 | 0.63 |
03/04 | 2,166 | 2,175 | 2,103 | 2,116 | -2.35% | 1,495,700 | 3553億2252万 | -1.49% | 28.04 | 0.66 |
03/03 | 2,184 | 2,185 | 2,158 | 2,167 | +0.6% | 779,500 | 3638億8654万 | +0.7% | 28.72 | 0.67 |
03/02 | 2,155 | 2,176 | 2,137 | 2,154 | -1.33% | 1,233,300 | 3617億355万 | +0.05% | 28.54 | 0.67 |
03/01 | 2,158 | 2,199 | 2,150 | 2,183 | +2.68% | 1,639,300 | 3665億7328万 | +1.16% | 28.93 | 0.68 |
02/28 | 2,091 | 2,133 | 2,088 | 2,126 | +3.3% | 1,849,400 | 3570億174万 | -1.67% | 28.17 | 0.66 |
02/25 | 2,025 | 2,073 | 2,022 | 2,058 | +1.28% | 1,115,000 | 3455億8306万 | -5.07% | 27.27 | 0.64 |
02/24 | 2,069 | 2,072 | 2,003 | 2,032 | -1.55% | 1,458,900 | 3412億1709万 | -6.7% | 26.93 | 0.63 |
02/22 | 2,049 | 2,082 | 2,043 | 2,064 | -0.96% | 1,101,700 | 3465億9059万 | -5.75% | 27.35 | 0.64 |
02/21 | 2,084 | 2,091 | 2,053 | 2,084 | -1.51% | 1,148,300 | 3499億4903万 | -5.32% | 27.62 | 0.65 |
02/18 | 2,080 | 2,130 | 2,078 | 2,116 | +0.28% | 805,800 | 3553億2252万 | -4.25% | 28.04 | 0.66 |
02/17 | 2,134 | 2,139 | 2,093 | 2,110 | -1.4% | 1,215,600 | 3543億1499万 | -4.95% | 27.96 | 0.65 |
02/16 | 2,161 | 2,168 | 2,131 | 2,140 | +0.33% | 1,253,100 | 3593億5265万 | -3.95% | 28.36 | 0.66 |
02/15 | 2,176 | 2,205 | 2,131 | 2,133 | -2.02% | 1,366,500 | 3581億7719万 | -4.44% | 28.27 | 0.66 |
02/14 | 2,205 | 2,207 | 2,156 | 2,177 | -1.72% | 1,335,300 | 3655億6575万 | -2.6% | 28.85 | 0.67 |
02/10 | 2,208 | 2,217 | 2,178 | 2,215 | +1.05% | 1,456,700 | 3719億4678万 | -0.89% | 29.35 | 0.69 |
02/09 | 2,235 | 2,254 | 2,190 | 2,192 | -1.04% | 1,523,000 | 3680億8458万 | -1.88% | 29.05 | 0.68 |
02/08 | 2,188 | 2,225 | 2,165 | 2,215 | +1.98% | 1,359,000 | 3719億4678万 | -0.67% | 29.35 | 0.69 |
02/07 | 2,100 | 2,176 | 2,089 | 2,172 | +2.7% | 1,751,300 | 3647億2614万 | -2.38% | 28.78 | 0.67 |
02/04 | 2,117 | 2,140 | 2,089 | 2,115 | -1.12% | 2,442,500 | 3551億5460万 | -4.77% | 28.03 | 0.66 |
02/03 | 2,192 | 2,198 | 2,082 | 2,139 | -3.52% | 2,988,900 | 3591億8473万 | -3.56% | 28.34 | 0.66 |
02/02 | 2,192 | 2,294 | 2,172 | 2,217 | +2.21% | 3,148,900 | 3722億8263万 | +0.05% | 29.38 | 0.69 |
02/01 | 2,225 | 2,227 | 2,160 | 2,169 | -1.72% | 1,369,700 | 3642億2238万 | -1.86% | 28.74 | 0.67 |
01/31 | 2,191 | 2,235 | 2,182 | 2,207 | -0.63% | 1,284,400 | 3706億341万 | +0.05% | 29.25 | 0.68 |
01/28 | 2,194 | 2,228 | 2,189 | 2,221 | +1.93% | 1,255,300 | 3729億5431万 | +1% | 29.43 | 0.69 |
01/27 | 2,223 | 2,263 | 2,161 | 2,179 | -1.45% | 1,698,700 | 3659億160万 | -0.5% | 28.87 | 0.68 |
01/26 | 2,234 | 2,239 | 2,198 | 2,211 | +0.36% | 1,119,400 | 3712億7509万 | +1.28% | 29.3 | 0.69 |
01/25 | 2,271 | 2,271 | 2,182 | 2,203 | -3.29% | 1,614,500 | 3699億3172万 | +1.19% | 29.19 | 0.68 |
01/24 | 2,266 | 2,297 | 2,259 | 2,278 | +0.49% | 1,330,600 | 3825億2586万 | +4.93% | 30.19 | 0.71 |
01/21 | 2,245 | 2,271 | 2,181 | 2,267 | -0.7% | 1,956,400 | 3806億7872万 | +4.86% | 30.04 | 0.7 |
01/20 | 2,290 | 2,302 | 2,226 | 2,283 | -1.13% | 1,850,100 | 3833億6546万 | +6.19% | 30.25 | 0.71 |
01/19 | 2,306 | 2,353 | 2,297 | 2,309 | -0.99% | 1,953,100 | 3877億3143万 | +8% | 30.6 | 0.72 |
01/18 | 2,350 | 2,407 | 2,312 | 2,332 | -0.21% | 2,731,600 | 3915億9363万 | +9.74% | 30.9 | 0.72 |
01/17 | 2,345 | 2,385 | 2,325 | 2,337 | +0.78% | 1,462,900 | 3924億3324万 | +10.71% | 30.97 | 0.72 |
01/14 | 2,353 | 2,362 | 2,293 | 2,319 | -1.36% | 2,131,900 | 3894億1065万 | +10.53% | 30.73 | 0.72 |
01/13 | 2,315 | 2,356 | 2,308 | 2,351 | +1.86% | 1,978,400 | 3947億8415万 | +12.7% | 31.15 | 0.73 |
01/12 | 2,261 | 2,310 | 2,259 | 2,308 | +2.99% | 1,703,600 | 3875億6351万 | +11.44% | 30.58 | 0.72 |
01/11 | 2,208 | 2,249 | 2,207 | 2,241 | +1.49% | 1,584,200 | 3763億1275万 | +8.95% | 29.7 | 0.69 |
01/07 | 2,180 | 2,219 | 2,174 | 2,208 | +1.38% | 1,524,500 | 3707億7133万 | +8.02% | 29.26 | 0.68 |
01/06 | 2,198 | 2,218 | 2,161 | 2,178 | -0.73% | 1,656,400 | 3657億3368万 | +7.13% | 28.86 | 0.67 |
01/05 | 2,148 | 2,194 | 2,134 | 2,194 | +4.18% | 2,086,700 | 3684億2042万 | +8.45% | 29.07 | 0.68 |
01/04 | 2,098 | 2,115 | 2,086 | 2,106 | +1.35% | 1,210,800 | 3536億4331万 | +4.57% | 27.91 | 0.65 |
2021 |
12/30 | 2,075 | 2,081 | 2,050 | 2,078 | +0.24% | 590,900 | 3489億4150万 | +3.28% | 27.54 | 0.64 |
12/29 | 2,077 | 2,087 | 2,061 | 2,073 | +0.93% | 1,006,700 | 3481億189万 | +2.93% | 27.47 | 0.64 |
12/28 | 2,075 | 2,084 | 2,040 | 2,054 | -0.53% | 1,034,500 | 3449億1137万 | +1.99% | 27.22 | 0.64 |
12/27 | 2,076 | 2,083 | 2,055 | 2,065 | -0.63% | 929,800 | 3467億5851万 | +2.48% | 27.36 | 0.64 |
12/24 | 2,100 | 2,119 | 2,070 | 2,078 | +0.68% | 1,291,000 | 3489億4150万 | +3.08% | 27.54 | 0.64 |
12/23 | 2,038 | 2,080 | 2,033 | 2,064 | +1.78% | 1,294,600 | 3465億9059万 | +2.38% | 27.35 | 0.64 |
12/22 | 2,050 | 2,070 | 2,022 | 2,028 | +0.5% | 1,201,900 | 3405億4541万 | +0.6% | 26.87 | 0.63 |
12/21 | 2,031 | 2,039 | 2,000 | 2,018 | +1.36% | 1,258,100 | 3388億6619万 | -0.05% | 26.74 | 0.63 |
12/20 | 2,015 | 2,045 | 1,987 | 1,991 | -3.58% | 1,688,000 | 3343億3230万 | -1.53% | 26.38 | 0.62 |
12/17 | 2,088 | 2,113 | 2,056 | 2,065 | +0.49% | 1,718,100 | 3467億5851万 | +2.03% | 27.36 | 0.64 |
12/16 | 2,056 | 2,083 | 2,045 | 2,055 | +0.05% | 1,674,500 | 3450億7929万 | +1.63% | 27.23 | 0.64 |
12/15 | 1,966 | 2,071 | 1,966 | 2,054 | +5.01% | 3,152,500 | 3449億1137万 | +1.53% | 27.22 | 0.64 |
12/14 | 1,962 | 1,969 | 1,937 | 1,956 | -1.36% | 1,123,100 | 3284億5504万 | -3.41% | 25.92 | 0.61 |
12/13 | 2,000 | 2,006 | 1,955 | 1,983 | -0.1% | 1,042,600 | 3329億8892万 | -2.79% | 26.28 | 0.61 |
12/10 | 1,983 | 2,020 | 1,970 | 1,985 | -0.35% | 1,076,200 | 3333億2477万 | -3.31% | 26.3 | 0.62 |
12/09 | 2,009 | 2,024 | 1,982 | 1,992 | -0.7% | 939,600 | 3345億22万 | -3.68% | 26.4 | 0.62 |
12/08 | 2,030 | 2,033 | 1,996 | 2,006 | -0.79% | 1,304,500 | 3368億5113万 | -3.6% | 26.58 | 0.62 |
12/07 | 2,015 | 2,030 | 1,981 | 2,022 | +2.38% | 1,432,700 | 3395億3787万 | -3.48% | 26.79 | 0.63 |
12/06 | 1,970 | 2,004 | 1,938 | 1,975 | +1.07% | 1,358,200 | 3316億4555万 | -6.22% | 26.17 | 0.61 |
12/03 | 1,950 | 1,964 | 1,926 | 1,954 | +1.72% | 2,048,300 | 3281億1919万 | -7.83% | 25.89 | 0.61 |
12/02 | 1,910 | 1,928 | 1,888 | 1,921 | -0.93% | 1,778,700 | 3225億7777万 | -10.02% | 25.46 | 0.6 |
12/01 | 1,945 | 1,978 | 1,918 | 1,939 | +1.62% | 2,214,500 | 3256億37万 | -9.94% | 25.69 | 0.6 |
11/30 | 2,000 | 2,014 | 1,904 | 1,908 | -3.88% | 2,696,700 | 3203億9479万 | -12.11% | 25.28 | 0.59 |
11/29 | 1,990 | 2,034 | 1,971 | 1,985 | -3.27% | 2,055,000 | 3333億2477万 | -9.32% | 26.3 | 0.62 |
11/26 | 2,105 | 2,110 | 2,033 | 2,052 | -3.07% | 1,510,000 | 3445億7553万 | -6.9% | 27.19 | 0.64 |
11/25 | 2,102 | 2,135 | 2,084 | 2,117 | +1.2% | 1,427,100 | 3554億9045万 | -4.47% | 28.05 | 0.66 |
11/24 | 2,079 | 2,113 | 2,070 | 2,092 | +1.41% | 1,927,600 | 3512億9240万 | -6.36% | 27.72 | 0.65 |
11/22 | 2,044 | 2,065 | 2,000 | 2,063 | -1.1% | 1,938,500 | 3464億2267万 | -8.76% | 27.34 | 0.64 |
11/19 | 2,071 | 2,087 | 2,057 | 2,086 | +0.05% | 1,490,700 | 3502億8487万 | -8.71% | 27.64 | 0.65 |
11/18 | 2,055 | 2,087 | 2,040 | 2,085 | +0.48% | 951,300 | 3501億1695万 | -9.62% | 27.63 | 0.65 |
11/17 | 2,097 | 2,098 | 2,054 | 2,075 | -1.52% | 1,276,200 | 3484億3773万 | -10.87% | 27.5 | 0.64 |
11/16 | 2,079 | 2,138 | 2,058 | 2,107 | +1.79% | 2,013,400 | 3538億1123万 | -10.3% | 27.92 | 0.65 |
11/15 | 2,067 | 2,105 | 2,066 | 2,070 | +1.12% | 1,541,200 | 3475億9812万 | -12.47% | 27.43 | 0.64 |
11/12 | 2,044 | 2,080 | 2,036 | 2,047 | +0.74% | 1,745,300 | 3437億3592万 | -13.99% | 27.13 | 0.63 |
11/11 | 2,067 | 2,080 | 2,017 | 2,032 | -1.98% | 2,840,400 | 3412億1709万 | -15.16% | 26.93 | 0.63 |
11/10 | 2,117 | 2,126 | 2,051 | 2,073 | -1.85% | 3,937,500 | 3481億189万 | -14.13% | 27.47 | 0.64 |
11/09 | 2,307 | 2,313 | 2,103 | 2,112 | -9.24% | 5,392,000 | 3546億5084万 | -13.16% | 27.99 | 0.65 |
11/08 | 2,340 | 2,358 | 2,321 | 2,327 | +0.78% | 973,000 | 3907億5402万 | -4.9% | 30.84 | 0.72 |
11/05 | 2,332 | 2,336 | 2,291 | 2,309 | -1.87% | 990,000 | 3877億3143万 | -5.87% | 30.6 | 0.72 |