PBR
2021/09/24~2022/02/18
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 |
02/18 | 1,344 | 1,361 | 1,302 | 1,307 | -4.25% | 3,823,600 | 4944億8583万 | +3.32% | 11.16 | 0.8 |
02/17 | 1,367 | 1,387 | 1,357 | 1,365 | +0.29% | 2,937,500 | 5164億2935万 | +7.91% | 11.66 | 0.83 |
02/16 | 1,350 | 1,371 | 1,344 | 1,361 | +2.41% | 3,353,700 | 5149億1600万 | +7.84% | 11.63 | 0.83 |
02/15 | 1,313 | 1,340 | 1,312 | 1,329 | +2.47% | 2,803,600 | 5028億923万 | +5.56% | 11.35 | 0.81 |
02/14 | 1,294 | 1,302 | 1,277 | 1,297 | -1.89% | 2,628,400 | 4907億246万 | +3.1% | 11.08 | 0.79 |
02/10 | 1,308 | 1,326 | 1,294 | 1,322 | +1.93% | 2,545,700 | 5001億6088万 | +5.09% | 11.29 | 0.81 |
02/09 | 1,324 | 1,330 | 1,294 | 1,297 | -2.04% | 2,816,800 | 4907億246万 | +3.18% | 11.08 | 0.79 |
02/08 | 1,310 | 1,339 | 1,304 | 1,324 | +1.46% | 2,455,800 | 5009億1755万 | +5.41% | 11.31 | 0.81 |
02/07 | 1,292 | 1,328 | 1,264 | 1,305 | -1.29% | 3,514,200 | 4937億2915万 | +4.15% | 11.15 | 0.8 |
02/04 | 1,306 | 1,357 | 1,263 | 1,322 | +4.51% | 7,457,500 | 5001億6088万 | +5.76% | 11.29 | 0.81 |
02/03 | 1,248 | 1,272 | 1,241 | 1,265 | +1.44% | 2,694,600 | 4785億9569万 | +1.36% | 10.81 | 0.77 |
02/02 | 1,236 | 1,251 | 1,223 | 1,247 | +1.55% | 2,890,600 | 4717億8564万 | 0% | 10.65 | 0.76 |
02/01 | 1,205 | 1,250 | 1,203 | 1,228 | +3.54% | 2,846,200 | 4645億9724万 | -1.44% | 10.49 | 0.75 |
01/31 | 1,170 | 1,190 | 1,163 | 1,186 | +1.02% | 1,873,800 | 4487億711万 | -4.74% | 10.13 | 0.72 |
01/28 | 1,193 | 1,202 | 1,161 | 1,174 | -0.17% | 2,729,100 | 4441億6707万 | -5.7% | 10.03 | 0.72 |
01/27 | 1,206 | 1,216 | 1,165 | 1,176 | -2.24% | 2,433,700 | 4449億2374万 | -5.62% | 10.05 | 0.72 |
01/26 | 1,218 | 1,230 | 1,193 | 1,203 | -1.8% | 2,115,200 | 4551億3883万 | -3.45% | 10.28 | 0.73 |
01/25 | 1,242 | 1,242 | 1,203 | 1,225 | -1.76% | 2,362,200 | 4634億6223万 | -1.69% | 10.46 | 0.75 |
01/24 | 1,201 | 1,267 | 1,199 | 1,247 | +2.8% | 2,912,300 | 4717億8564万 | +0.08% | 10.65 | 0.76 |
01/21 | 1,197 | 1,215 | 1,175 | 1,213 | -0.33% | 2,255,000 | 4589億2219万 | -2.57% | 10.36 | 0.74 |
01/20 | 1,197 | 1,222 | 1,184 | 1,217 | +0.75% | 2,183,500 | 4604億3554万 | -2.09% | 10.4 | 0.74 |
01/19 | 1,226 | 1,240 | 1,201 | 1,208 | -4.05% | 1,994,600 | 4570億3051万 | -2.74% | 10.32 | 0.74 |
01/18 | 1,277 | 1,288 | 1,251 | 1,259 | -0.32% | 1,299,200 | 4763億2567万 | +1.45% | 10.75 | 0.77 |
01/17 | 1,288 | 1,300 | 1,262 | 1,263 | -1.94% | 1,414,200 | 4778億3902万 | +1.94% | 10.79 | 0.77 |
01/14 | 1,305 | 1,316 | 1,287 | 1,288 | -1.75% | 2,399,800 | 4872億9743万 | +4.04% | 11 | 0.79 |
01/13 | 1,311 | 1,321 | 1,305 | 1,311 | +1.63% | 2,427,300 | 4959億9917万 | +6.15% | 11.2 | 0.8 |
01/12 | 1,284 | 1,295 | 1,270 | 1,290 | +0.47% | 2,037,400 | 4880億5411万 | +4.88% | 11.02 | 0.79 |
01/11 | 1,297 | 1,309 | 1,274 | 1,284 | -0.47% | 1,917,400 | 4857億8409万 | +4.65% | 10.97 | 0.78 |
01/07 | 1,307 | 1,318 | 1,284 | 1,290 | -0.31% | 1,688,500 | 4880億5411万 | +5.48% | 11.02 | 0.79 |
01/06 | 1,305 | 1,327 | 1,294 | 1,294 | -1.37% | 2,502,400 | 4895億6745万 | +6.15% | 11.05 | 0.79 |
01/05 | 1,297 | 1,318 | 1,281 | 1,312 | +3.55% | 2,766,600 | 4963億7751万 | +8.07% | 11.21 | 0.8 |
01/04 | 1,260 | 1,274 | 1,254 | 1,267 | +2.18% | 1,698,800 | 4793億5237万 | +4.97% | 10.82 | 0.77 |
2021 |
12/30 | 1,239 | 1,247 | 1,228 | 1,240 | -0.64% | 886,800 | 4691億3728万 | +3.08% | 10.59 | 0.76 |
12/29 | 1,270 | 1,274 | 1,245 | 1,248 | -1.89% | 1,269,700 | 4721億6397万 | +3.83% | 10.66 | 0.76 |
12/28 | 1,244 | 1,272 | 1,239 | 1,272 | +3% | 2,153,800 | 4812億4405万 | +6.09% | 10.87 | 0.78 |
12/27 | 1,219 | 1,237 | 1,214 | 1,235 | +1.98% | 1,440,600 | 4672億4560万 | +3.17% | 10.55 | 0.75 |
12/24 | 1,207 | 1,215 | 1,197 | 1,211 | +0.5% | 830,800 | 4581億6552万 | +1.34% | 10.34 | 0.74 |
12/23 | 1,198 | 1,209 | 1,197 | 1,205 | +1.18% | 784,500 | 4558億9550万 | +0.84% | 10.29 | 0.73 |
12/22 | 1,202 | 1,209 | 1,187 | 1,191 | -0.92% | 1,536,400 | 4505億9879万 | -0.17% | 10.17 | 0.73 |
12/21 | 1,194 | 1,202 | 1,183 | 1,202 | +2.39% | 1,368,400 | 4547億6049万 | +0.75% | 10.27 | 0.73 |
12/20 | 1,191 | 1,211 | 1,172 | 1,174 | -3.29% | 1,990,800 | 4441億6707万 | -1.51% | 10.03 | 0.72 |
12/17 | 1,215 | 1,228 | 1,196 | 1,214 | -0.98% | 1,814,700 | 4593億53万 | +1.85% | 10.37 | 0.74 |
12/16 | 1,219 | 1,228 | 1,204 | 1,226 | +2.08% | 1,442,100 | 4638億4057万 | +3.03% | 10.47 | 0.75 |
12/15 | 1,177 | 1,203 | 1,176 | 1,201 | +2.04% | 1,802,400 | 4543億8216万 | +1.18% | 10.26 | 0.73 |
12/14 | 1,170 | 1,181 | 1,166 | 1,177 | +0.09% | 1,444,200 | 4453億208万 | -0.84% | 10.05 | 0.72 |
12/13 | 1,199 | 1,199 | 1,171 | 1,176 | -0.59% | 1,559,300 | 4449億2374万 | -1.09% | 10.05 | 0.72 |
12/10 | 1,200 | 1,208 | 1,177 | 1,183 | -2.55% | 2,008,800 | 4475億7210万 | -0.59% | 10.1 | 0.72 |
12/09 | 1,227 | 1,235 | 1,206 | 1,214 | -1.7% | 1,904,400 | 4593億53万 | +1.59% | 10.37 | 0.74 |
12/08 | 1,220 | 1,242 | 1,209 | 1,235 | +1.56% | 2,034,600 | 4672億4560万 | +3.26% | 10.55 | 0.75 |
12/07 | 1,201 | 1,220 | 1,195 | 1,216 | +1.5% | 2,662,800 | 4600億5720万 | +1.59% | 10.39 | 0.74 |
12/06 | 1,214 | 1,218 | 1,193 | 1,198 | -0.66% | 1,878,300 | 4532億4715万 | -0.08% | 10.23 | 0.73 |
12/03 | 1,205 | 1,208 | 1,192 | 1,206 | +2.55% | 2,602,600 | 4562億7384万 | +0.5% | 10.3 | 0.74 |
12/02 | 1,186 | 1,197 | 1,173 | 1,176 | -1.75% | 2,207,000 | 4449億2374万 | -2.08% | 10.05 | 0.72 |
12/01 | 1,168 | 1,209 | 1,166 | 1,197 | +1.7% | 2,717,700 | 4528億6881万 | -0.58% | 10.22 | 0.73 |
11/30 | 1,180 | 1,215 | 1,176 | 1,177 | +3.16% | 5,757,100 | 4453億208万 | -2.57% | 10.05 | 0.72 |
11/29 | 1,141 | 1,160 | 1,136 | 1,141 | -1.64% | 2,172,100 | 4316億8197万 | -5.94% | 9.75 | 0.7 |
11/26 | 1,203 | 1,204 | 1,156 | 1,160 | -4.37% | 2,424,400 | 4388億7036万 | -4.76% | 9.91 | 0.71 |
11/25 | 1,189 | 1,227 | 1,177 | 1,213 | +2.28% | 2,137,400 | 4589億2219万 | -0.82% | 10.36 | 0.74 |
11/24 | 1,190 | 1,200 | 1,172 | 1,186 | -2.39% | 3,108,200 | 4487億711万 | -3.34% | 10.13 | 0.72 |
11/22 | 1,188 | 1,217 | 1,174 | 1,215 | +2.45% | 1,867,800 | 4596億7887万 | -1.3% | 10.38 | 0.74 |
11/19 | 1,185 | 1,186 | 1,160 | 1,186 | -0.67% | 2,612,000 | 4487億711万 | -3.81% | 10.13 | 0.72 |
11/18 | 1,171 | 1,195 | 1,162 | 1,194 | +3.2% | 3,492,800 | 4517億3380万 | -3.4% | 10.2 | 0.73 |
11/17 | 1,194 | 1,197 | 1,137 | 1,157 | -3.02% | 4,013,500 | 4377億3535万 | -6.54% | 9.88 | 0.71 |
11/16 | 1,203 | 1,213 | 1,188 | 1,193 | +0.08% | 2,153,400 | 4513億5546万 | -3.87% | 10.19 | 0.73 |
11/15 | 1,193 | 1,203 | 1,184 | 1,192 | +1.79% | 2,551,500 | 4509億7713万 | -4.1% | 10.18 | 0.73 |
11/12 | 1,164 | 1,181 | 1,164 | 1,171 | +1.39% | 2,014,000 | 4430億3206万 | -5.87% | 10 | 0.71 |
11/11 | 1,150 | 1,171 | 1,145 | 1,155 | -0.43% | 1,740,900 | 4369億7868万 | -7.23% | 9.87 | 0.7 |
11/10 | 1,183 | 1,196 | 1,152 | 1,160 | -2.27% | 3,018,800 | 4388億7036万 | -6.9% | 9.91 | 0.71 |
11/09 | 1,235 | 1,238 | 1,186 | 1,187 | -4.43% | 3,364,500 | 4490億8545万 | -4.81% | 10.14 | 0.72 |
11/08 | 1,225 | 1,248 | 1,219 | 1,242 | +3.93% | 3,960,300 | 4698億9395万 | -0.48% | 10.61 | 0.76 |
11/05 | 1,269 | 1,270 | 1,188 | 1,195 | -8.01% | 7,333,600 | 4521億1214万 | -4.25% | 10.21 | 0.73 |
11/04 | 1,277 | 1,299 | 1,268 | 1,299 | +3.51% | 3,676,700 | 4914億5914万 | +3.92% | 11.1 | 0.79 |
11/02 | 1,248 | 1,262 | 1,241 | 1,255 | -0.87% | 2,607,700 | 4748億1233万 | +0.48% | 10.72 | 0.77 |
11/01 | 1,274 | 1,279 | 1,238 | 1,266 | +1.36% | 4,286,700 | 4789億7403万 | +1.2% | 10.81 | 0.77 |
10/29 | 1,247 | 1,263 | 1,235 | 1,249 | +1.3% | 2,318,800 | 4725億4231万 | -0.32% | 10.67 | 0.76 |
10/28 | 1,230 | 1,239 | 1,221 | 1,233 | +0.24% | 1,975,900 | 4664億8893万 | -1.83% | 10.53 | 0.75 |
10/27 | 1,250 | 1,261 | 1,211 | 1,230 | -1.44% | 2,916,000 | 4653億5392万 | -2.3% | 10.51 | 0.75 |
10/26 | 1,278 | 1,282 | 1,207 | 1,248 | -3.11% | 4,972,400 | 4721億6397万 | -1.11% | 10.66 | 0.76 |
10/25 | 1,280 | 1,300 | 1,267 | 1,288 | -0.77% | 1,822,500 | 4872億9743万 | +1.74% | 11 | 0.79 |
10/22 | 1,263 | 1,334 | 1,257 | 1,298 | +1.96% | 4,747,600 | 4910億8080万 | +2.53% | 11.09 | 0.79 |
10/21 | 1,283 | 1,297 | 1,271 | 1,273 | -1.16% | 1,389,200 | 4816億2239万 | +0.32% | 10.87 | 0.78 |
10/20 | 1,310 | 1,317 | 1,285 | 1,288 | -1.3% | 2,417,300 | 4872億9743万 | +1.26% | 11 | 0.79 |
10/19 | 1,289 | 1,309 | 1,287 | 1,305 | +1.48% | 1,517,800 | 4937億2915万 | +2.43% | 11.15 | 0.8 |
10/18 | 1,286 | 1,298 | 1,279 | 1,286 | +0.55% | 1,764,200 | 4865億4076万 | +0.78% | 10.98 | 0.78 |
10/15 | 1,264 | 1,282 | 1,255 | 1,279 | +2.65% | 2,230,500 | 4838億9241万 | +0.24% | 10.92 | 0.78 |
10/14 | 1,242 | 1,252 | 1,234 | 1,246 | 0% | 1,416,300 | 4714億730万 | -2.35% | 10.64 | 0.76 |
10/13 | 1,237 | 1,254 | 1,219 | 1,246 | +0.16% | 1,337,000 | 4714億730万 | -2.27% | 10.64 | 0.76 |
10/12 | 1,251 | 1,265 | 1,238 | 1,244 | +0.08% | 1,787,200 | 4706億5063万 | -2.43% | 10.63 | 0.76 |
10/11 | 1,214 | 1,245 | 1,195 | 1,243 | +2.73% | 2,172,200 | 4702億7229万 | -2.43% | 10.62 | 0.76 |
10/08 | 1,213 | 1,229 | 1,209 | 1,210 | +1.09% | 2,063,200 | 4577億8719万 | -4.87% | 10.34 | 0.74 |
10/07 | 1,198 | 1,214 | 1,192 | 1,197 | +0.34% | 1,861,100 | 4528億6881万 | -5.9% | 10.22 | 0.73 |
10/06 | 1,197 | 1,221 | 1,175 | 1,193 | +0.51% | 3,482,500 | 4513億5546万 | -6.06% | 10.19 | 0.73 |
10/05 | 1,186 | 1,196 | 1,167 | 1,187 | -1.9% | 2,873,800 | 4490億8545万 | -6.46% | 10.14 | 0.72 |
10/04 | 1,248 | 1,259 | 1,200 | 1,210 | -1.94% | 3,073,500 | 4577億8719万 | -4.57% | 10.34 | 0.74 |
10/01 | 1,231 | 1,252 | 1,222 | 1,234 | -1.28% | 2,603,800 | 4668億6726万 | -2.53% | 10.54 | 0.75 |
09/30 | 1,271 | 1,275 | 1,247 | 1,250 | -1.73% | 3,106,200 | 4729億2065万 | -1.03% | 10.68 | 0.76 |
09/29 | 1,258 | 1,280 | 1,251 | 1,272 | -2.38% | 3,099,700 | 4812億4405万 | +1.11% | 10.87 | 0.78 |
09/28 | 1,298 | 1,311 | 1,268 | 1,303 | -0.38% | 2,929,700 | 4929億7248万 | +4.16% | 11.13 | 0.79 |
09/27 | 1,340 | 1,345 | 1,303 | 1,308 | -1.65% | 1,635,600 | 4948億6416万 | +5.4% | 11.17 | 0.8 |
09/24 | 1,336 | 1,343 | 1,324 | 1,330 | +1.84% | 1,678,000 | 5031億8757万 | +7.95% | 11.36 | 0.81 |