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 | 2,046 | 2,098 | 2,046 | 2,083 | -0.14% | 11,700 | 118億3800万 | +3.22% | 20.97 | 1.23 |
| 03/30 | 2,067 | 2,086 | 2,035 | 2,086 | -0.29% | 20,300 | 118億5505万 | +3.63% | 21 | 1.23 |
| 03/29 | 2,081 | 2,148 | 2,081 | 2,092 | +0.58% | 30,800 | 118億8914万 | +4.03% | 21.06 | 1.24 |
| 03/28 | 2,114 | 2,114 | 2,037 | 2,080 | -1.65% | 24,000 | 118億2095万 | +3.53% | 20.94 | 1.23 |
| 03/25 | 2,198 | 2,205 | 2,089 | 2,115 | -3.78% | 40,000 | 120億1986万 | +5.33% | 21.29 | 1.25 |
| 03/24 | 2,080 | 2,198 | 2,066 | 2,198 | +4.62% | 21,600 | 124億9156万 | +9.41% | 22.13 | 1.3 |
| 03/23 | 2,102 | 2,154 | 2,095 | 2,101 | +0.05% | 22,900 | 119億4029万 | +4.89% | 21.15 | 1.24 |
| 03/22 | 2,120 | 2,120 | 2,066 | 2,100 | -0.94% | 19,700 | 119億3461万 | +4.95% | 21.14 | 1.24 |
| 03/18 | 2,061 | 2,127 | 2,045 | 2,120 | +2.76% | 26,500 | 120億4827万 | +5.95% | 21.34 | 1.25 |
| 03/17 | 2,040 | 2,091 | 2,037 | 2,063 | +2.79% | 18,500 | 117億2433万 | +3.1% | 20.77 | 1.22 |
| 03/16 | 2,058 | 2,088 | 2,002 | 2,007 | -1.62% | 39,500 | 114億608万 | +0.3% | 20.21 | 1.19 |
| 03/15 | 1,970 | 2,044 | 1,917 | 2,040 | +7.77% | 37,000 | 115億9362万 | +1.8% | 20.54 | 1.2 |
| 03/14 | 1,877 | 1,905 | 1,855 | 1,893 | +0.11% | 13,300 | 107億5820万 | -5.63% | 19.06 | 1.12 |
| 03/11 | 1,892 | 1,924 | 1,823 | 1,891 | -0.05% | 24,500 | 107億4683万 | -6.15% | 19.04 | 1.12 |
| 03/10 | 1,860 | 1,898 | 1,778 | 1,892 | +6.95% | 17,200 | 107億5251万 | -6.61% | 19.05 | 1.12 |
| 03/09 | 1,805 | 1,825 | 1,751 | 1,769 | -3.12% | 21,000 | 100億5349万 | -13.03% | 17.81 | 1.04 |
| 03/08 | 1,880 | 1,904 | 1,753 | 1,826 | -4.1% | 34,800 | 103億7743万 | -10.88% | 18.38 | 1.08 |
| 03/07 | 1,990 | 1,990 | 1,871 | 1,904 | -3.94% | 37,200 | 108億2071万 | -7.48% | 19.17 | 1.12 |
| 03/04 | 2,034 | 2,044 | 1,980 | 1,982 | -2.56% | 18,100 | 112億6400万 | -3.88% | 19.95 | 1.17 |
| 03/03 | 2,042 | 2,109 | 2,029 | 2,034 | +1.7% | 24,800 | 115億5952万 | -1.64% | 20.48 | 1.2 |
| 03/02 | 2,056 | 2,081 | 1,995 | 2,000 | -3.38% | 25,900 | 113億6630万 | -3.47% | 20.14 | 1.18 |
| 03/01 | 2,117 | 2,117 | 2,030 | 2,070 | -0.96% | 29,800 | 117億6412万 | -0.58% | 20.84 | 1.22 |
| 02/28 | 2,068 | 2,139 | 2,050 | 2,090 | +1.16% | 39,300 | 118億7778万 | 0% | 21.04 | 1.23 |
| 02/25 | 1,960 | 2,066 | 1,960 | 2,066 | +6.49% | 25,200 | 117億4138万 | -1.57% | 20.8 | 1.22 |
| 02/24 | 1,944 | 1,959 | 1,896 | 1,940 | -1.72% | 27,500 | 110億2531万 | -8.06% | 19.53 | 1.15 |
| 02/22 | 2,015 | 2,039 | 1,968 | 1,974 | -2.28% | 30,100 | 112億1853万 | -7.28% | 19.87 | 1.17 |
| 02/21 | 2,020 | 2,058 | 2,017 | 2,020 | -1.75% | 20,200 | 114億7996万 | -6.05% | 20.34 | 1.19 |
| 02/18 | 2,060 | 2,074 | 2,002 | 2,056 | +0.05% | 27,000 | 116億8455万 | -5.17% | 20.7 | 1.21 |
| 02/17 | 2,145 | 2,145 | 2,055 | 2,055 | -4.02% | 20,900 | 116億7887万 | -6.04% | 20.69 | 1.21 |
| 02/16 | 2,078 | 2,141 | 2,076 | 2,141 | +4.59% | 16,400 | 121億6762万 | -3.12% | 21.55 | 1.26 |
| 02/15 | 2,047 | 2,101 | 2,016 | 2,047 | 0% | 27,900 | 116億3340万 | -8.17% | 20.61 | 1.21 |
| 02/14 | 2,090 | 2,090 | 2,026 | 2,047 | -2.29% | 22,000 | 116億3340万 | -9.34% | 20.61 | 1.21 |
| 02/10 | 2,150 | 2,173 | 2,067 | 2,095 | -1.78% | 24,500 | 119億619万 | -8.52% | 21.09 | 1.24 |
| 02/09 | 2,051 | 2,142 | 2,051 | 2,133 | +4.1% | 10,700 | 121億2215万 | -8.1% | 21.47 | 1.26 |
| 02/08 | 2,081 | 2,123 | 2,040 | 2,049 | -1.54% | 21,400 | 116億4477万 | -12.96% | 20.63 | 1.21 |
| 02/07 | 2,081 | 2,124 | 2,058 | 2,081 | -1.23% | 21,900 | 118億2663万 | -12.86% | 20.95 | 1.23 |
| 02/04 | 2,100 | 2,130 | 2,031 | 2,107 | -0.14% | 29,200 | 119億7439万 | -12.93% | 21.21 | 1.24 |
| 02/03 | 2,152 | 2,168 | 2,075 | 2,110 | -2.63% | 26,700 | 119億9144万 | -14.09% | 21.24 | 1.25 |
| 02/02 | 2,106 | 2,183 | 2,106 | 2,167 | +3.78% | 14,500 | 123億1538万 | -12.87% | 21.82 | 1.28 |
| 02/01 | 2,150 | 2,197 | 2,066 | 2,088 | -2.48% | 32,200 | 118億6641万 | -16.88% | 21.02 | 1.23 |
| 01/31 | 2,027 | 2,154 | 2,027 | 2,141 | +4.13% | 15,500 | 121億6762万 | -15.31% | 21.55 | 1.26 |
| 01/28 | 2,060 | 2,085 | 2,010 | 2,056 | +2.29% | 18,400 | 116億8455万 | -18.93% | 20.7 | 1.21 |
| 01/27 | 2,219 | 2,250 | 2,001 | 2,010 | -5.32% | 55,600 | 114億2313万 | -21.08% | 20.24 | 1.19 |
| 01/26 | 2,085 | 2,176 | 2,076 | 2,123 | 0% | 16,400 | 120億6532万 | -17.01% | 21.37 | 1.25 |
| 01/25 | 2,262 | 2,308 | 2,102 | 2,123 | -6.1% | 25,300 | 120億6532万 | -17.3% | 21.37 | 1.25 |
| 01/24 | 2,260 | 2,308 | 2,195 | 2,261 | -0.04% | 19,700 | 128億4960万 | -12.23% | 22.76 | 1.33 |
| 01/21 | 2,314 | 2,314 | 2,196 | 2,262 | -2.25% | 46,900 | 128億5528万 | -12.22% | 22.77 | 1.34 |
| 01/20 | 2,346 | 2,388 | 2,282 | 2,314 | -1.45% | 21,700 | 131億5080万 | -10.07% | 23.3 | 1.37 |
| 01/19 | 2,385 | 2,436 | 2,308 | 2,348 | -3.06% | 41,400 | 133億4403万 | -8.57% | 23.64 | 1.39 |
| 01/18 | 2,474 | 2,510 | 2,420 | 2,422 | -2.73% | 22,800 | 137億6458万 | -5.13% | 24.38 | 1.43 |
| 01/17 | 2,482 | 2,540 | 2,423 | 2,490 | +0.69% | 18,800 | 141億5104万 | -1.89% | 25.07 | 1.47 |
| 01/14 | 2,512 | 2,522 | 2,455 | 2,473 | -2.79% | 35,300 | 140億5442万 | -1.94% | 24.9 | 1.46 |
| 01/13 | 2,621 | 2,654 | 2,510 | 2,544 | -3.2% | 32,800 | 144億5793万 | +1.6% | 25.61 | 1.5 |
| 01/12 | 2,700 | 2,710 | 2,589 | 2,628 | +0.69% | 31,100 | 149億3531万 | +5.88% | 26.46 | 1.55 |
| 01/11 | 2,742 | 2,759 | 2,603 | 2,610 | -5.78% | 61,100 | 148億3302万 | +6.23% | 26.28 | 1.54 |
| 01/07 | 2,839 | 2,893 | 2,727 | 2,770 | -2.74% | 54,100 | 157億4232万 | +13.9% | 27.89 | 1.64 |
| 01/06 | 2,801 | 2,915 | 2,751 | 2,848 | -1.08% | 42,300 | 161億8561万 | +18.62% | 28.67 | 1.68 |
| 01/05 | 2,958 | 2,989 | 2,870 | 2,879 | -2.37% | 40,300 | 163億6178万 | +21.58% | 28.98 | 1.7 |
| 01/04 | 2,923 | 2,959 | 2,820 | 2,949 | +1.44% | 53,700 | 167億5960万 | +26.35% | 29.69 | 1.74 |
| 2021 |
| 12/30 | 2,800 | 2,980 | 2,762 | 2,907 | +0.9% | 137,700 | 165億2091万 | +26.45% | 29.27 | 1.72 |
| 12/29 | 2,973 | 3,085 | 2,870 | 2,881 | -3.97% | 126,800 | 163億7315万 | +27.03% | 29 | 1.7 |
| 12/28 | 2,875 | 3,030 | 2,821 | 3,000 | +4.24% | 123,900 | 170億4945万 | +33.87% | 30.2 | 1.77 |
| 12/27 | 2,777 | 2,953 | 2,692 | 2,878 | +3.15% | 143,000 | 163億5610万 | +30.34% | 28.97 | 1.7 |
| 12/24 | 2,497 | 2,850 | 2,481 | 2,790 | +12.41% | 244,000 | 158億5598万 | +28.04% | 28.09 | 1.65 |
| 12/23 | 2,380 | 2,513 | 2,340 | 2,482 | +5.12% | 73,900 | 141億557万 | +15.23% | 24.99 | 1.47 |
| 12/22 | 2,349 | 2,388 | 2,306 | 2,361 | +2.08% | 46,000 | 134億1791万 | +10.22% | 23.77 | 1.39 |
| 12/21 | 2,291 | 2,327 | 2,230 | 2,313 | +0.96% | 32,000 | 131億4512万 | +8.19% | 23.29 | 1.37 |
| 12/20 | 2,330 | 2,330 | 2,240 | 2,291 | -2.47% | 22,400 | 130億2009万 | +7.26% | 23.06 | 1.35 |
| 12/17 | 2,334 | 2,360 | 2,201 | 2,349 | +0.21% | 31,000 | 133億4971万 | +10.02% | 23.65 | 1.39 |
| 12/16 | 2,303 | 2,392 | 2,300 | 2,344 | +2.63% | 56,600 | 133億2130万 | +9.89% | 23.6 | 1.38 |
| 12/15 | 2,168 | 2,330 | 2,141 | 2,284 | +5.3% | 58,300 | 129億8031万 | +7.28% | 22.99 | 1.35 |
| 12/14 | 2,175 | 2,198 | 2,120 | 2,169 | -0.41% | 25,400 | 123億2675万 | +1.97% | 21.84 | 1.28 |
| 12/13 | 2,031 | 2,194 | 1,995 | 2,178 | +9.34% | 60,900 | 123億7790万 | +2.06% | 21.93 | 1.29 |
| 12/10 | 2,052 | 2,052 | 1,992 | 1,992 | -2.92% | 16,100 | 113億2083万 | -6.92% | 20.05 | 1.18 |
| 12/09 | 2,057 | 2,066 | 2,031 | 2,052 | -1.06% | 12,800 | 116億6182万 | -4.69% | 20.66 | 1.21 |
| 12/08 | 2,087 | 2,130 | 2,050 | 2,074 | +1.92% | 25,800 | 117億8685万 | -3.98% | 20.88 | 1.22 |
| 12/07 | 1,999 | 2,038 | 1,978 | 2,035 | +3.04% | 14,400 | 115億6521万 | -6.05% | 20.49 | 1.2 |
| 12/06 | 2,015 | 2,015 | 1,956 | 1,975 | -1.99% | 15,500 | 112億2422万 | -9.24% | 19.88 | 1.17 |
| 12/03 | 1,978 | 2,020 | 1,952 | 2,015 | +1.97% | 19,300 | 114億5154万 | -7.95% | 20.29 | 1.19 |
| 12/02 | 1,954 | 2,045 | 1,950 | 1,976 | -1.4% | 18,800 | 112億2990万 | -10.14% | 19.89 | 1.17 |
| 12/01 | 1,998 | 2,027 | 1,938 | 2,004 | -1.13% | 16,800 | 113億8903万 | -9.24% | 20.18 | 1.18 |
| 11/30 | 2,004 | 2,067 | 1,975 | 2,027 | +0.6% | 21,600 | 115億1974万 | -8.49% | 20.41 | 1.2 |
| 11/29 | 2,002 | 2,054 | 1,974 | 2,015 | -3.22% | 40,000 | 114億5154万 | -9.23% | 20.29 | 1.19 |
| 11/26 | 2,135 | 2,135 | 2,058 | 2,082 | -2.12% | 26,200 | 118億3231万 | -6.38% | 20.96 | 1.23 |
| 11/25 | 2,191 | 2,191 | 2,120 | 2,127 | -3.32% | 17,000 | 120億8806万 | -4.58% | 21.41 | 1.26 |
| 11/24 | 2,184 | 2,225 | 2,168 | 2,200 | +0.73% | 18,600 | 125億293万 | -1.43% | 22.15 | 1.3 |
| 11/22 | 2,169 | 2,184 | 2,117 | 2,184 | +1.44% | 14,300 | 124億1199万 | -1.89% | 21.99 | 1.29 |
| 11/19 | 2,188 | 2,188 | 2,115 | 2,153 | -0.65% | 10,800 | 122億3582万 | -3.11% | 21.68 | 1.27 |
| 11/18 | 2,189 | 2,189 | 2,109 | 2,167 | -0.91% | 17,000 | 123億1538万 | -2.12% | 21.82 | 1.28 |
| 11/17 | 2,245 | 2,245 | 2,187 | 2,187 | -3.19% | 27,100 | 124億2904万 | -0.82% | 22.02 | 1.29 |
| 11/16 | 2,232 | 2,259 | 2,217 | 2,259 | +0.04% | 21,000 | 128億3823万 | +2.78% | 22.74 | 1.33 |
| 11/15 | 2,301 | 2,303 | 2,220 | 2,258 | -0.57% | 42,200 | 128億3255万 | +3.2% | 22.73 | 1.33 |
| 11/12 | 2,333 | 2,333 | 2,207 | 2,271 | -1.35% | 69,400 | 129億643万 | +4.27% | 22.86 | 1.34 |
| 11/11 | 2,269 | 2,329 | 2,259 | 2,302 | +2.31% | 35,100 | 130億8261万 | +6.13% | 23.18 | 1.36 |
| 11/10 | 2,222 | 2,305 | 2,201 | 2,250 | +1.26% | 27,600 | 127億8708万 | +4.36% | 22.65 | 1.33 |
| 11/09 | 2,336 | 2,336 | 2,220 | 2,222 | -5.45% | 35,600 | 126億2795万 | +3.45% | 22.37 | 1.31 |
| 11/08 | 2,290 | 2,350 | 2,201 | 2,350 | +1.56% | 31,500 | 133億5540万 | +9.76% | 23.66 | 1.39 |
| 11/05 | 2,318 | 2,337 | 2,293 | 2,314 | -0.13% | 29,500 | 131億5080万 | +8.59% | 23.3 | 1.37 |
| 11/04 | 2,268 | 2,347 | 2,255 | 2,317 | +3.9% | 41,600 | 131億6785万 | +9.09% | 23.33 | 1.37 |
| 11/02 | 2,203 | 2,253 | 2,200 | 2,230 | 0% | 24,600 | 126億7342万 | +5.29% | 22.45 | 1.32 |
