PBR
2021/12/29～2022/05/31
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 |
| 05/31 | 1,949 | 1,949 | 1,929 | 1,940 | -2.02% | 44,600 | 163億6433万 | -2.71% | 29.2 | 0.98 |
| 05/30 | 1,936 | 1,980 | 1,918 | 1,980 | -0.95% | 183,300 | 167億174万 | -0.85% | 29.8 | 1 |
| 05/27 | 1,952 | 1,999 | 1,952 | 1,999 | +2.25% | 212,000 | 168億6201万 | +0.05% | 30.09 | 1.01 |
| 05/26 | 1,960 | 1,972 | 1,955 | 1,955 | -0.76% | 69,800 | 164億9086万 | -2.15% | 29.43 | 0.99 |
| 05/25 | 1,985 | 1,986 | 1,970 | 1,970 | -1.01% | 58,400 | 166億1739万 | -1.55% | 29.65 | 1 |
| 05/24 | 1,996 | 1,996 | 1,989 | 1,990 | -0.3% | 45,900 | 167億8609万 | -0.75% | 29.95 | 1.01 |
| 05/23 | 1,995 | 2,003 | 1,995 | 1,996 | -0.2% | 39,200 | 168億3670万 | -0.55% | 30.04 | 1.01 |
| 05/20 | 2,003 | 2,003 | 1,995 | 2,000 | +0.15% | 22,500 | 168億7045万 | -0.45% | 30.1 | 1.01 |
| 05/19 | 1,995 | 2,001 | 1,994 | 1,997 | -0.2% | 29,600 | 168億4514万 | -0.79% | 30.06 | 1.01 |
| 05/18 | 2,015 | 2,015 | 2,001 | 2,001 | -0.69% | 19,300 | 168億7888万 | -0.84% | 30.12 | 1.02 |
| 05/17 | 2,009 | 2,015 | 2,005 | 2,015 | 0% | 17,600 | 169億9697万 | -0.4% | 30.33 | 1.02 |
| 05/16 | 2,030 | 2,032 | 2,005 | 2,015 | -0.35% | 19,200 | 169億9697万 | -0.64% | 30.33 | 1.02 |
| 05/13 | 2,007 | 2,022 | 2,000 | 2,022 | +1.05% | 19,600 | 170億5602万 | -0.49% | 30.44 | 1.03 |
| 05/12 | 1,995 | 2,005 | 1,993 | 2,001 | +0.05% | 19,100 | 168億7888万 | -1.77% | 30.12 | 1.02 |
| 05/11 | 1,999 | 2,008 | 1,998 | 2,000 | -0.05% | 8,000 | 168億7045万 | -2.1% | 30.1 | 1.01 |
| 05/10 | 2,000 | 2,009 | 1,993 | 2,001 | +0.05% | 10,600 | 168億7888万 | -2.29% | 30.12 | 1.02 |
| 05/09 | 2,007 | 2,013 | 2,000 | 2,000 | -0.35% | 16,400 | 168億7045万 | -2.53% | 30.1 | 1.01 |
| 05/06 | 1,991 | 2,012 | 1,991 | 2,007 | +0.3% | 29,400 | 169億2949万 | -2.43% | 30.21 | 1.02 |
| 05/02 | 1,978 | 2,004 | 1,978 | 2,001 | +0.15% | 30,200 | 168億7888万 | -2.91% | 30.12 | 1.02 |
| 04/28 | 2,003 | 2,015 | 1,987 | 1,998 | -1.19% | 29,900 | 168億5357万 | -3.29% | 30.07 | 1.01 |
| 04/27 | 1,954 | 2,022 | 1,954 | 2,022 | +3.01% | 36,400 | 170億5602万 | -2.32% | 30.44 | 1.03 |
| 04/26 | 1,979 | 1,979 | 1,959 | 1,963 | -0.81% | 19,500 | 165億5834万 | -5.35% | 29.55 | 1 |
| 04/25 | 1,990 | 1,990 | 1,977 | 1,979 | -0.85% | 21,900 | 166億9331万 | -4.81% | 29.79 | 1 |
| 04/22 | 2,003 | 2,003 | 1,996 | 1,996 | -0.6% | 25,600 | 168億3670万 | -4.13% | 30.04 | 1.01 |
| 04/21 | 2,019 | 2,019 | 2,008 | 2,008 | -0.25% | 10,900 | 169億3793万 | -3.65% | 30.22 | 1.02 |
| 04/20 | 2,003 | 2,015 | 2,003 | 2,013 | +0.65% | 9,000 | 169億8010万 | -3.45% | 30.3 | 1.02 |
| 04/19 | 2,015 | 2,019 | 2,000 | 2,000 | -0.35% | 24,000 | 168億7045万 | -4.12% | 30.1 | 1.01 |
| 04/18 | 2,018 | 2,020 | 2,001 | 2,007 | -1.18% | 22,100 | 169億2949万 | -3.83% | 30.21 | 1.02 |
| 04/15 | 2,050 | 2,050 | 2,023 | 2,031 | -0.93% | 56,300 | 171億3194万 | -2.64% | 30.57 | 1.03 |
| 04/14 | 2,041 | 2,064 | 2,040 | 2,050 | 0% | 8,300 | 172億9221万 | -1.68% | 30.86 | 1.04 |
| 04/13 | 2,025 | 2,050 | 2,025 | 2,050 | +0.39% | 11,000 | 172億9221万 | -1.54% | 30.86 | 1.04 |
| 04/12 | 2,079 | 2,079 | 2,032 | 2,042 | -2.72% | 24,200 | 172億2472万 | -1.87% | 30.74 | 1.04 |
| 04/11 | 2,125 | 2,127 | 2,088 | 2,099 | -1.13% | 21,000 | 177億553万 | +0.91% | 31.59 | 1.06 |
| 04/08 | 2,121 | 2,124 | 2,101 | 2,123 | -0.38% | 64,400 | 179億798万 | +2.26% | 31.96 | 1.08 |
| 04/07 | 2,127 | 2,144 | 2,112 | 2,131 | +0.09% | 11,600 | 179億7546万 | +2.85% | 32.08 | 1.08 |
| 04/06 | 2,128 | 2,144 | 2,128 | 2,129 | -0.09% | 7,700 | 179億5859万 | +2.9% | 32.05 | 1.08 |
| 04/05 | 2,151 | 2,151 | 2,120 | 2,131 | -0.51% | 15,300 | 179億7546万 | +3.2% | 32.08 | 1.08 |
| 04/04 | 2,153 | 2,156 | 2,142 | 2,142 | 0% | 15,800 | 180億6825万 | +3.98% | 32.24 | 1.09 |
| 04/01 | 2,134 | 2,150 | 2,115 | 2,142 | +0.89% | 33,500 | 180億6825万 | +4.23% | 32.24 | 1.09 |
| 03/31 | 2,121 | 2,134 | 2,117 | 2,123 | +0.09% | 12,600 | 179億798万 | +3.61% | 31.96 | 1.08 |
| 03/30 | 2,107 | 2,125 | 2,103 | 2,121 | +0.19% | 10,900 | 178億9111万 | +3.77% | 31.93 | 1.08 |
| 03/29 | 2,109 | 2,117 | 2,089 | 2,117 | +0.38% | 9,700 | 178億5737万 | +3.83% | 31.87 | 1.07 |
| 03/28 | 2,120 | 2,120 | 2,090 | 2,109 | -0.28% | 10,000 | 177億8988万 | +3.64% | 31.74 | 1.07 |
| 03/25 | 2,120 | 2,120 | 2,101 | 2,115 | -0.14% | 14,800 | 178億4050万 | +4.14% | 31.84 | 1.07 |
| 03/24 | 2,102 | 2,120 | 2,094 | 2,118 | +0.24% | 12,000 | 178億6580万 | +4.49% | 31.88 | 1.07 |
| 03/23 | 2,090 | 2,115 | 2,081 | 2,113 | +1.68% | 17,700 | 178億2363万 | +4.45% | 31.81 | 1.07 |
| 03/22 | 2,056 | 2,080 | 2,046 | 2,078 | +1.17% | 10,200 | 175億2839万 | +2.97% | 31.28 | 1.05 |
| 03/18 | 2,051 | 2,054 | 2,043 | 2,054 | +0.24% | 6,900 | 173億2595万 | +1.94% | 30.92 | 1.04 |
| 03/17 | 2,044 | 2,049 | 2,037 | 2,049 | +0.34% | 7,000 | 172億8377万 | +1.84% | 30.84 | 1.04 |
| 03/16 | 2,047 | 2,047 | 2,027 | 2,042 | +0.2% | 7,800 | 172億2472万 | +1.64% | 30.74 | 1.04 |
| 03/15 | 2,025 | 2,038 | 2,024 | 2,038 | +0.64% | 6,400 | 171億9098万 | +1.54% | 30.68 | 1.03 |
| 03/14 | 1,990 | 2,025 | 1,990 | 2,025 | +2.02% | 6,700 | 170億8133万 | +1.05% | 30.48 | 1.03 |
| 03/11 | 1,995 | 1,997 | 1,985 | 1,985 | -0.9% | 7,400 | 167億4392万 | -0.8% | 29.88 | 1.01 |
| 03/10 | 2,006 | 2,006 | 1,987 | 2,003 | +1.01% | 5,100 | 168億9575万 | +0.15% | 30.15 | 1.02 |
| 03/09 | 1,994 | 2,000 | 1,979 | 1,983 | -0.95% | 5,500 | 167億2705万 | -0.75% | 29.85 | 1.01 |
| 03/08 | 2,005 | 2,017 | 2,001 | 2,002 | -0.74% | 4,600 | 168億8732万 | +0.3% | 30.13 | 1.02 |
| 03/07 | 2,020 | 2,024 | 2,012 | 2,017 | -0.15% | 5,200 | 170億1384万 | +1.2% | 30.36 | 1.02 |
| 03/04 | 2,025 | 2,036 | 2,014 | 2,020 | -0.2% | 6,000 | 170億3915万 | +1.56% | 30.41 | 1.02 |
| 03/03 | 2,051 | 2,051 | 2,024 | 2,024 | -0.49% | 6,500 | 170億7289万 | +1.91% | 30.47 | 1.03 |
| 03/02 | 2,050 | 2,050 | 2,034 | 2,034 | +0.05% | 6,600 | 171億5724万 | +2.57% | 30.62 | 1.03 |
| 03/01 | 2,043 | 2,044 | 2,033 | 2,033 | +0.84% | 6,800 | 171億4881万 | +2.73% | 30.6 | 1.03 |
| 02/28 | 2,020 | 2,033 | 2,016 | 2,016 | -0.25% | 7,100 | 170億541万 | +2.13% | 30.35 | 1.02 |
| 02/25 | 1,998 | 2,021 | 1,995 | 2,021 | +1.3% | 7,300 | 170億4758万 | +2.54% | 30.42 | 1.03 |
| 02/24 | 1,979 | 1,996 | 1,978 | 1,995 | +0.2% | 5,300 | 168億2827万 | +1.37% | 30.03 | 1.01 |
| 02/22 | 2,005 | 2,005 | 1,983 | 1,991 | -0.7% | 5,500 | 167億9453万 | +1.27% | 29.97 | 1.01 |
| 02/21 | 2,014 | 2,015 | 2,002 | 2,005 | -0.3% | 1,500 | 169億1262万 | +2.09% | 30.18 | 1.02 |
| 02/18 | 2,015 | 2,017 | 2,004 | 2,011 | -0.2% | 5,400 | 169億6323万 | +2.55% | 30.27 | 1.02 |
| 02/17 | 2,009 | 2,016 | 2,009 | 2,015 | +0.3% | 1,900 | 169億9697万 | +2.91% | 30.33 | 1.02 |
| 02/16 | 2,009 | 2,016 | 2,000 | 2,009 | +0.45% | 5,200 | 169億4636万 | +2.76% | 30.24 | 1.02 |
| 02/15 | 2,005 | 2,009 | 2,000 | 2,000 | +0.05% | 5,000 | 168億7045万 | +2.46% | 30.1 | 1.01 |
| 02/14 | 1,999 | 1,999 | 1,991 | 1,999 | +0.05% | 3,500 | 168億6201万 | +2.51% | 30.09 | 1.01 |
| 02/10 | 1,998 | 2,000 | 1,987 | 1,998 | +0.1% | 2,500 | 168億5357万 | +2.57% | 30.07 | 1.01 |
| 02/09 | 1,975 | 1,996 | 1,975 | 1,996 | +1.06% | 3,900 | 168億3670万 | +2.57% | 30.04 | 1.01 |
| 02/08 | 1,968 | 1,975 | 1,965 | 1,975 | +0.36% | 4,400 | 166億5956万 | +1.54% | 29.73 | 1 |
| 02/07 | 1,972 | 1,974 | 1,968 | 1,968 | 0% | 3,500 | 166億52万 | +1.29% | 29.62 | 1 |
| 02/04 | 1,960 | 1,968 | 1,960 | 1,968 | +0.41% | 2,300 | 166億52万 | +1.29% | 29.62 | 1 |
| 02/03 | 1,963 | 1,965 | 1,960 | 1,960 | +0.05% | 2,000 | 165億3304万 | +1.03% | 29.5 | 0.99 |
| 02/02 | 1,943 | 1,964 | 1,943 | 1,959 | +0.88% | 6,400 | 165億2460万 | +1.08% | 29.49 | 0.99 |
| 02/01 | 1,948 | 1,948 | 1,942 | 1,942 | +0.21% | 1,700 | 163億8120万 | +0.31% | 29.23 | 0.99 |
| 01/31 | 1,935 | 1,947 | 1,933 | 1,938 | 0% | 2,800 | 163億4746万 | +0.16% | 29.17 | 0.98 |
| 01/28 | 1,921 | 1,939 | 1,921 | 1,938 | +0.88% | 5,200 | 163億4746万 | +0.21% | 29.17 | 0.98 |
| 01/27 | 1,938 | 1,948 | 1,921 | 1,921 | -0.83% | 4,400 | 162億406万 | -0.62% | 28.92 | 0.97 |
| 01/26 | 1,938 | 1,950 | 1,932 | 1,937 | -0.05% | 2,700 | 163億3903万 | +0.21% | 29.16 | 0.98 |
| 01/25 | 1,945 | 1,960 | 1,932 | 1,938 | +0.31% | 4,000 | 163億4746万 | +0.31% | 29.17 | 0.98 |
| 01/24 | 1,940 | 1,940 | 1,927 | 1,932 | +0.1% | 2,800 | 162億9685万 | +0.05% | 29.08 | 0.98 |
| 01/21 | 1,935 | 1,947 | 1,930 | 1,930 | -0.26% | 6,100 | 162億7998万 | 0% | 29.05 | 0.98 |
| 01/20 | 1,948 | 1,948 | 1,935 | 1,935 | -0.05% | 1,300 | 163億2216万 | +0.26% | 29.13 | 0.98 |
| 01/19 | 1,941 | 1,946 | 1,935 | 1,936 | -0.51% | 4,800 | 163億3059万 | +0.36% | 29.14 | 0.98 |
| 01/18 | 1,948 | 1,950 | 1,946 | 1,946 | +0.31% | 900 | 164億1494万 | +0.93% | 29.29 | 0.99 |
| 01/17 | 1,932 | 1,940 | 1,932 | 1,940 | +0.05% | 2,400 | 163億6433万 | +0.73% | 29.2 | 0.98 |
| 01/14 | 1,929 | 1,949 | 1,929 | 1,939 | +0.47% | 6,000 | 163億5590万 | +0.73% | 29.19 | 0.98 |
| 01/13 | 1,929 | 1,950 | 1,929 | 1,930 | -0.67% | 2,500 | 162億7998万 | +0.31% | 29.05 | 0.98 |
| 01/12 | 1,932 | 1,943 | 1,928 | 1,943 | +0.57% | 3,300 | 163億8964万 | +1.04% | 29.25 | 0.99 |
| 01/11 | 1,929 | 1,941 | 1,929 | 1,932 | -0.57% | 3,000 | 162億9685万 | +0.57% | 29.08 | 0.98 |
| 01/07 | 1,961 | 1,961 | 1,943 | 1,943 | -0.05% | 3,600 | 163億8964万 | +1.2% | 29.25 | 0.99 |
| 01/06 | 1,958 | 1,964 | 1,944 | 1,944 | -0.87% | 2,500 | 163億9807万 | +1.36% | 29.26 | 0.99 |
| 01/05 | 1,969 | 1,969 | 1,950 | 1,961 | +0.1% | 3,100 | 165億4147万 | +2.35% | 29.52 | 0.99 |
| 01/04 | 1,945 | 1,959 | 1,940 | 1,959 | +0.77% | 4,700 | 165億2460万 | +2.35% | 29.49 | 0.99 |
| 2021 |
| 12/30 | 1,949 | 1,949 | 1,930 | 1,944 | -0.31% | 1,100 | 163億9807万 | +1.73% | 29.26 | 0.99 |
| 12/29 | 1,913 | 1,950 | 1,913 | 1,950 | +1.93% | 4,300 | 164億4868万 | +2.09% | 29.35 | 0.99 |
