PBR
2022/01/24～2022/06/21
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 |
| 06/21 | 1,732 | 1,778 | 1,704 | 1,765 | +4.31% | 259,200 | 1909億3742万 | -5.01% | 15.73 | 1.95 |
| 06/20 | 1,778 | 1,778 | 1,680 | 1,692 | -3.75% | 456,600 | 1830億4029万 | -9.13% | 15.08 | 1.87 |
| 06/17 | 1,770 | 1,783 | 1,738 | 1,758 | -3.88% | 1,098,000 | 1901億8016万 | -5.99% | 15.67 | 1.94 |
| 06/16 | 1,871 | 1,882 | 1,820 | 1,829 | -0.97% | 335,600 | 1978億6093万 | -2.56% | 16.3 | 2.02 |
| 06/15 | 1,894 | 1,901 | 1,841 | 1,847 | -1.7% | 394,100 | 1998億816万 | -1.12% | 16.46 | 2.04 |
| 06/14 | 1,854 | 1,881 | 1,848 | 1,879 | -0.69% | 445,500 | 2032億6992万 | +1.13% | 16.74 | 2.07 |
| 06/13 | 1,874 | 1,907 | 1,862 | 1,892 | -2.22% | 383,200 | 2046億7626万 | +2.49% | 16.86 | 2.09 |
| 06/10 | 1,959 | 1,961 | 1,923 | 1,935 | -1.63% | 454,200 | 2093億2799万 | +5.39% | 17.24 | 2.14 |
| 06/09 | 1,962 | 1,981 | 1,952 | 1,967 | -1.06% | 483,800 | 2127億8974万 | +7.72% | 17.53 | 2.17 |
| 06/08 | 2,004 | 2,021 | 1,975 | 1,988 | +1.95% | 697,000 | 2150億6152万 | +9.59% | 17.72 | 2.19 |
| 06/07 | 1,939 | 1,981 | 1,934 | 1,950 | +1.46% | 571,500 | 2109億5069万 | +8.21% | 17.38 | 2.15 |
| 06/06 | 1,894 | 1,927 | 1,868 | 1,922 | +1% | 430,200 | 2079億2165万 | +7.37% | 17.13 | 2.12 |
| 06/03 | 1,890 | 1,921 | 1,885 | 1,903 | +2.37% | 333,700 | 2058億6623万 | +6.91% | 16.96 | 2.1 |
| 06/02 | 1,866 | 1,866 | 1,836 | 1,859 | -1.74% | 465,000 | 2011億632万 | +5.03% | 16.57 | 2.05 |
| 06/01 | 1,849 | 1,918 | 1,847 | 1,892 | +2.88% | 570,300 | 2046億7626万 | +7.2% | 16.86 | 2.09 |
| 05/31 | 1,839 | 1,859 | 1,829 | 1,839 | -0.59% | 676,400 | 1989億4272万 | +4.61% | 16.39 | 2.03 |
| 05/30 | 1,854 | 1,904 | 1,846 | 1,850 | +1.98% | 840,700 | 2001億3270万 | +5.59% | 16.49 | 2.04 |
| 05/27 | 1,836 | 1,840 | 1,783 | 1,814 | -0.22% | 331,300 | 1962億3823万 | +4.19% | 16.17 | 2 |
| 05/26 | 1,820 | 1,850 | 1,814 | 1,818 | -0.87% | 345,400 | 1966億7095万 | +5.21% | 16.2 | 2.01 |
| 05/25 | 1,815 | 1,846 | 1,815 | 1,834 | +0.22% | 366,300 | 1984億183万 | +6.88% | 16.34 | 2.02 |
| 05/24 | 1,836 | 1,841 | 1,806 | 1,830 | -1.56% | 483,500 | 1979億6911万 | +7.39% | 16.31 | 2.02 |
| 05/23 | 1,875 | 1,891 | 1,839 | 1,859 | -0.27% | 560,200 | 2011億632万 | +9.93% | 16.57 | 2.05 |
| 05/20 | 1,848 | 1,885 | 1,841 | 1,864 | +2.76% | 913,400 | 2016億4722万 | +11.15% | 16.61 | 2.06 |
| 05/19 | 1,768 | 1,827 | 1,760 | 1,814 | -1.36% | 660,200 | 1962億3823万 | +9.01% | 16.17 | 2 |
| 05/18 | 1,878 | 1,887 | 1,827 | 1,839 | -2.39% | 638,600 | 1989億4272万 | +10.98% | 16.39 | 2.03 |
| 05/17 | 1,860 | 1,899 | 1,851 | 1,884 | -0.26% | 615,900 | 2038億1082万 | +14.46% | 16.79 | 2.08 |
| 05/16 | 1,868 | 1,903 | 1,833 | 1,889 | -1.72% | 1,250,200 | 2043億5172万 | +15.61% | 16.83 | 2.09 |
| 05/13 | 1,998 | 1,998 | 1,907 | 1,922 | +20.28% | 3,169,000 | 2079億2165万 | +18.42% | 17.13 | 2.12 |
| 05/12 | 1,590 | 1,619 | 1,570 | 1,598 | -0.25% | 334,700 | 1728億7138万 | -0.68% | 14.24 | 1.76 |
| 05/11 | 1,566 | 1,613 | 1,560 | 1,602 | +0.5% | 380,300 | 1733億410万 | -0.31% | 14.28 | 1.77 |
| 05/10 | 1,597 | 1,603 | 1,552 | 1,594 | -2.15% | 421,200 | 1724億3866万 | -0.75% | 14.21 | 1.76 |
| 05/09 | 1,641 | 1,654 | 1,609 | 1,629 | -3.09% | 371,800 | 1762億2496万 | +1.43% | 14.52 | 1.8 |
| 05/06 | 1,670 | 1,682 | 1,635 | 1,681 | +0.18% | 361,500 | 1818億5031万 | +4.8% | 14.98 | 1.86 |
| 05/02 | 1,676 | 1,694 | 1,647 | 1,678 | -0.18% | 330,400 | 1815億2577万 | +4.94% | 14.95 | 1.85 |
| 04/28 | 1,652 | 1,682 | 1,619 | 1,681 | +1.82% | 377,600 | 1818億5031万 | +5.39% | 14.98 | 1.86 |
| 04/27 | 1,625 | 1,659 | 1,572 | 1,651 | -1.2% | 669,000 | 1786億491万 | +3.84% | 14.71 | 1.82 |
| 04/26 | 1,656 | 1,678 | 1,613 | 1,671 | +1.15% | 451,100 | 1807億6851万 | +5.43% | 14.89 | 1.84 |
| 04/25 | 1,684 | 1,684 | 1,646 | 1,652 | -4.89% | 539,100 | 1787億1309万 | +4.62% | 14.72 | 1.82 |
| 04/22 | 1,684 | 1,742 | 1,676 | 1,737 | +0.93% | 761,400 | 1879億838万 | +10.36% | 15.48 | 1.92 |
| 04/21 | 1,698 | 1,746 | 1,687 | 1,721 | +1.29% | 807,200 | 1861億7750万 | +10.25% | 15.34 | 1.9 |
| 04/20 | 1,620 | 1,736 | 1,620 | 1,699 | +8.22% | 1,491,500 | 1837億9755万 | +9.83% | 15.14 | 1.88 |
| 04/19 | 1,521 | 1,585 | 1,515 | 1,570 | +5.16% | 516,600 | 1698億4235万 | +2.41% | 13.99 | 1.73 |
| 04/18 | 1,494 | 1,508 | 1,459 | 1,493 | -1.52% | 240,600 | 1615億1250万 | -1.91% | 13.3 | 1.65 |
| 04/15 | 1,500 | 1,519 | 1,486 | 1,516 | -1.43% | 272,600 | 1640億64万 | +0.2% | 13.51 | 1.67 |
| 04/14 | 1,500 | 1,543 | 1,492 | 1,538 | +3.01% | 348,800 | 1663億8059万 | +2.19% | 13.71 | 1.7 |
| 04/13 | 1,486 | 1,501 | 1,474 | 1,493 | -0.4% | 500,900 | 1615億1250万 | 0% | 13.3 | 1.65 |
| 04/12 | 1,538 | 1,538 | 1,493 | 1,499 | -3.91% | 351,200 | 1621億6158万 | +1.08% | 13.36 | 1.65 |
| 04/11 | 1,610 | 1,639 | 1,551 | 1,560 | -4% | 469,400 | 1687億6055万 | +5.69% | 13.9 | 1.72 |
| 04/08 | 1,605 | 1,630 | 1,582 | 1,625 | +3.64% | 712,100 | 1757億9224万 | +10.54% | 14.48 | 1.79 |
| 04/07 | 1,544 | 1,570 | 1,538 | 1,568 | -1.01% | 402,600 | 1696億2599万 | +7.18% | 13.97 | 1.73 |
| 04/06 | 1,592 | 1,594 | 1,552 | 1,584 | -1.8% | 396,700 | 1713億5686万 | +8.64% | 14.12 | 1.75 |
| 04/05 | 1,617 | 1,627 | 1,594 | 1,613 | +2.15% | 415,600 | 1744億9408万 | +10.86% | 14.37 | 1.78 |
| 04/04 | 1,542 | 1,583 | 1,527 | 1,579 | +2.07% | 329,800 | 1708億1597万 | +8.82% | 14.07 | 1.74 |
| 04/01 | 1,525 | 1,555 | 1,505 | 1,547 | -1.15% | 347,900 | 1673億5421万 | +6.84% | 13.79 | 1.71 |
| 03/31 | 1,570 | 1,595 | 1,556 | 1,565 | -1.45% | 342,200 | 1693億145万 | +8.3% | 15.39 | 1.97 |
| 03/30 | 1,604 | 1,620 | 1,567 | 1,588 | +0.57% | 514,200 | 1717億8958万 | +10.12% | 15.62 | 2 |
| 03/29 | 1,574 | 1,593 | 1,570 | 1,579 | +1.48% | 368,300 | 1708億1597万 | +9.81% | 15.53 | 1.99 |
| 03/28 | 1,571 | 1,571 | 1,509 | 1,556 | -1.39% | 363,500 | 1683億2783万 | +8.43% | 15.3 | 1.96 |
| 03/25 | 1,594 | 1,631 | 1,567 | 1,578 | +1.09% | 660,200 | 1707億779万 | +10.04% | 15.52 | 1.99 |
| 03/24 | 1,515 | 1,564 | 1,512 | 1,561 | +1.04% | 384,400 | 1688億6873万 | +9.01% | 15.35 | 1.97 |
| 03/23 | 1,528 | 1,551 | 1,508 | 1,545 | +3.14% | 317,600 | 1671億3785万 | +7.97% | 15.19 | 1.95 |
| 03/22 | 1,511 | 1,519 | 1,481 | 1,498 | -1.96% | 451,800 | 1620億5340万 | +4.76% | 14.73 | 1.89 |
| 03/18 | 1,516 | 1,559 | 1,510 | 1,528 | +7% | 952,000 | 1652億9879万 | +6.63% | 15.03 | 1.93 |
| 03/17 | 1,397 | 1,443 | 1,389 | 1,428 | +5.31% | 683,700 | 1544億8081万 | -0.42% | 14.04 | 1.8 |
| 03/16 | 1,373 | 1,374 | 1,337 | 1,356 | +0.44% | 397,600 | 1466億9186万 | -5.77% | 13.33 | 1.71 |
| 03/15 | 1,277 | 1,358 | 1,277 | 1,350 | +4.57% | 591,600 | 1460億4278万 | -6.51% | 13.28 | 1.7 |
| 03/14 | 1,269 | 1,311 | 1,269 | 1,291 | +1.49% | 445,400 | 1396億6017万 | -10.97% | 12.7 | 1.63 |
| 03/11 | 1,301 | 1,311 | 1,255 | 1,272 | -4.43% | 481,500 | 1376億475万 | -12.7% | 12.51 | 1.6 |
| 03/10 | 1,301 | 1,344 | 1,293 | 1,331 | +8.74% | 520,400 | 1439億8736万 | -9.15% | 13.09 | 1.68 |
| 03/09 | 1,255 | 1,259 | 1,211 | 1,224 | -2.63% | 750,600 | 1324億1212万 | -16.68% | 12.04 | 1.54 |
| 03/08 | 1,280 | 1,288 | 1,247 | 1,257 | -4.41% | 569,900 | 1359億8206万 | -15.18% | 12.36 | 1.58 |
| 03/07 | 1,380 | 1,385 | 1,302 | 1,315 | -7% | 580,700 | 1422億5649万 | -11.21% | 12.93 | 1.66 |
| 03/04 | 1,444 | 1,444 | 1,408 | 1,414 | -2.88% | 303,800 | 1529億6629万 | -4.27% | 13.9 | 1.78 |
| 03/03 | 1,472 | 1,482 | 1,446 | 1,456 | +1.96% | 313,800 | 1575億984万 | -1.15% | 14.32 | 1.83 |
| 03/02 | 1,496 | 1,501 | 1,428 | 1,428 | -5.93% | 482,000 | 1544億8081万 | -2.72% | 14.04 | 1.8 |
| 03/01 | 1,517 | 1,543 | 1,516 | 1,518 | +0.66% | 300,200 | 1642億1700万 | +3.48% | 14.93 | 1.91 |
| 02/28 | 1,527 | 1,532 | 1,487 | 1,508 | 0% | 458,100 | 1631億3520万 | +3.01% | 14.83 | 1.9 |
| 02/25 | 1,503 | 1,527 | 1,487 | 1,508 | +2.38% | 473,200 | 1631億3520万 | +3.08% | 14.83 | 1.9 |
| 02/24 | 1,469 | 1,496 | 1,452 | 1,473 | -1.14% | 533,600 | 1593億4890万 | +0.82% | 14.48 | 1.86 |
| 02/22 | 1,460 | 1,514 | 1,458 | 1,490 | 0% | 367,300 | 1611億8796万 | +1.85% | 14.65 | 1.88 |
| 02/21 | 1,477 | 1,502 | 1,463 | 1,490 | -1.13% | 255,100 | 1611億8796万 | +1.71% | 14.65 | 1.88 |
| 02/18 | 1,492 | 1,518 | 1,478 | 1,507 | -1.44% | 359,000 | 1630億2702万 | +2.66% | 14.82 | 1.9 |
| 02/17 | 1,531 | 1,541 | 1,505 | 1,529 | -0.2% | 408,800 | 1654億697万 | +3.87% | 15.04 | 1.93 |
| 02/16 | 1,540 | 1,554 | 1,526 | 1,532 | +0.72% | 415,100 | 1657億3151万 | +3.86% | 15.07 | 1.93 |
| 02/15 | 1,526 | 1,546 | 1,502 | 1,521 | -0.13% | 288,100 | 1645億4153万 | +3.05% | 14.96 | 1.92 |
| 02/14 | 1,537 | 1,552 | 1,487 | 1,523 | -3.36% | 604,400 | 1647億5789万 | +2.97% | 14.98 | 1.92 |
| 02/10 | 1,579 | 1,600 | 1,548 | 1,576 | +1.22% | 416,000 | 1704億9143万 | +6.34% | 15.5 | 1.99 |
| 02/09 | 1,548 | 1,577 | 1,514 | 1,557 | +0.65% | 678,600 | 1684億3601万 | +4.78% | 15.31 | 1.96 |
| 02/08 | 1,508 | 1,572 | 1,508 | 1,547 | +4.1% | 956,500 | 1673億5421万 | +3.83% | 15.21 | 1.95 |
| 02/07 | 1,465 | 1,492 | 1,443 | 1,486 | -0.27% | 644,600 | 1607億5524万 | -0.6% | 14.61 | 1.87 |
| 02/04 | 1,464 | 1,499 | 1,449 | 1,490 | +1.36% | 439,400 | 1611億8796万 | -0.8% | 14.65 | 1.88 |
| 02/03 | 1,462 | 1,502 | 1,447 | 1,470 | -0.61% | 732,300 | 1590億2436万 | -2.65% | 14.46 | 1.85 |
| 02/02 | 1,425 | 1,487 | 1,424 | 1,479 | +3.94% | 822,000 | 1599億9798万 | -2.5% | 14.54 | 1.86 |
| 02/01 | 1,580 | 1,586 | 1,389 | 1,423 | -7.66% | 2,291,800 | 1539億3991万 | -6.69% | 13.99 | 1.79 |
| 01/31 | 1,451 | 1,541 | 1,436 | 1,541 | +24.17% | 883,500 | 1667億513万 | +0.39% | 15.15 | 1.94 |
| 01/28 | 1,240 | 1,253 | 1,215 | 1,241 | +1.22% | 740,200 | 1342億5118万 | -19.36% | 12.2 | 1.56 |
| 01/27 | 1,297 | 1,308 | 1,217 | 1,226 | -5.84% | 851,000 | 1326億2848万 | -21.21% | 12.06 | 1.54 |
| 01/26 | 1,330 | 1,335 | 1,301 | 1,302 | -3.27% | 597,400 | 1408億5015万 | -17.12% | 12.8 | 1.64 |
| 01/25 | 1,393 | 1,396 | 1,328 | 1,346 | -3.37% | 649,000 | 1456億1006万 | -14.97% | 13.24 | 1.7 |
| 01/24 | 1,408 | 1,408 | 1,371 | 1,393 | -3.2% | 839,300 | 1506億9451万 | -12.72% | 13.7 | 1.76 |
