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 | 999 | 1,010 | 982 | 986 | -2.38% | 52,200 | 247億916万 | -2.18% | 6.43 | 0.84 |
| 03/30 | 1,008 | 1,013 | 992 | 1,010 | -0.69% | 52,900 | 253億1060万 | 0% | 6.59 | 0.86 |
| 03/29 | 1,006 | 1,018 | 999 | 1,017 | +1.6% | 32,800 | 254億8602万 | +0.69% | 6.63 | 0.86 |
| 03/28 | 1,017 | 1,017 | 999 | 1,001 | -1.18% | 27,500 | 250億8506万 | -1.09% | 6.53 | 0.85 |
| 03/25 | 1,018 | 1,020 | 1,004 | 1,013 | +0.5% | 36,200 | 253億8578万 | -0.2% | 6.61 | 0.86 |
| 03/24 | 1,000 | 1,008 | 989 | 1,008 | -0.88% | 60,800 | 252億6048万 | -0.88% | 6.57 | 0.86 |
| 03/23 | 1,014 | 1,022 | 996 | 1,017 | +1.19% | 63,700 | 254億8602万 | -0.2% | 6.63 | 0.86 |
| 03/22 | 1,027 | 1,028 | 999 | 1,005 | -2.14% | 63,900 | 251億8530万 | -1.57% | 6.56 | 0.85 |
| 03/18 | 1,020 | 1,029 | 1,010 | 1,027 | +0.59% | 48,500 | 257億3662万 | +0.29% | 6.7 | 0.87 |
| 03/17 | 1,010 | 1,023 | 997 | 1,021 | +1.49% | 72,400 | 255億8626万 | -0.49% | 6.66 | 0.87 |
| 03/16 | 1,030 | 1,030 | 999 | 1,006 | -2.61% | 80,400 | 252億1036万 | -2.14% | 6.56 | 0.85 |
| 03/15 | 1,013 | 1,037 | 1,013 | 1,033 | +1.97% | 43,000 | 258億8698万 | +0.29% | 6.74 | 0.88 |
| 03/14 | 1,037 | 1,042 | 1,011 | 1,013 | -1.94% | 35,500 | 253億8578万 | -1.84% | 6.61 | 0.86 |
| 03/11 | 1,017 | 1,043 | 1,014 | 1,033 | +0.49% | 46,900 | 258億8698万 | -0.29% | 6.74 | 0.88 |
| 03/10 | 1,009 | 1,028 | 1,004 | 1,028 | +3.94% | 41,200 | 257億6168万 | -0.96% | 6.71 | 0.87 |
| 03/09 | 967 | 1,002 | 961 | 989 | +2.59% | 45,300 | 247億8434万 | -4.72% | 6.45 | 0.84 |
| 03/08 | 968 | 981 | 957 | 964 | -0.82% | 50,100 | 241億5784万 | -7.4% | 6.29 | 0.82 |
| 03/07 | 982 | 983 | 963 | 972 | -1.12% | 87,000 | 243億5832万 | -6.9% | 6.34 | 0.83 |
| 03/04 | 990 | 993 | 980 | 983 | -0.51% | 53,600 | 246億3398万 | -5.93% | 6.41 | 0.84 |
| 03/03 | 1,005 | 1,005 | 988 | 988 | -0.5% | 69,600 | 247億5928万 | -5.64% | 6.44 | 0.84 |
| 03/02 | 1,008 | 1,010 | 992 | 993 | -3.22% | 83,300 | 248億8458万 | -5.25% | 6.48 | 0.84 |
| 03/01 | 1,030 | 1,032 | 1,021 | 1,026 | +0.2% | 42,400 | 257億1156万 | -2.29% | 6.69 | 0.87 |
| 02/28 | 1,025 | 1,025 | 1,011 | 1,024 | -0.1% | 66,900 | 256億6144万 | -2.48% | 6.68 | 0.87 |
| 02/25 | 1,022 | 1,033 | 1,018 | 1,025 | +0.29% | 52,100 | 256億8650万 | -2.38% | 6.69 | 0.87 |
| 02/24 | 1,024 | 1,031 | 1,007 | 1,022 | -0.2% | 36,800 | 256億1132万 | -2.67% | 6.67 | 0.87 |
| 02/22 | 1,025 | 1,028 | 1,011 | 1,024 | -0.39% | 36,600 | 256億6144万 | -2.48% | 6.68 | 0.87 |
| 02/21 | 1,048 | 1,049 | 1,024 | 1,028 | -2.56% | 30,100 | 257億6168万 | -2.1% | 6.71 | 0.87 |
| 02/18 | 1,063 | 1,065 | 1,052 | 1,055 | -1.68% | 31,000 | 264億3830万 | +0.38% | 6.88 | 0.9 |
| 02/17 | 1,064 | 1,078 | 1,063 | 1,073 | +0.85% | 29,200 | 268億8938万 | +2% | 7 | 0.91 |
| 02/16 | 1,066 | 1,083 | 1,061 | 1,064 | +0.28% | 30,900 | 266億6384万 | +1.24% | 6.94 | 0.9 |
| 02/15 | 1,056 | 1,065 | 1,048 | 1,061 | +0.47% | 31,900 | 265億8866万 | +1.05% | 6.92 | 0.9 |
| 02/14 | 1,064 | 1,064 | 1,050 | 1,056 | -2.76% | 31,500 | 264億6336万 | +0.67% | 6.89 | 0.9 |
| 02/10 | 1,088 | 1,090 | 1,068 | 1,086 | +0.65% | 29,500 | 272億1516万 | +3.63% | 7.08 | 0.92 |
| 02/09 | 1,070 | 1,083 | 1,058 | 1,079 | +0.75% | 25,300 | 270億3974万 | +2.96% | 7.04 | 0.92 |
| 02/08 | 1,063 | 1,073 | 1,056 | 1,071 | +0.75% | 26,700 | 268億3926万 | +2.1% | 6.99 | 0.91 |
| 02/07 | 1,081 | 1,084 | 1,046 | 1,063 | -1.67% | 52,500 | 266億3878万 | +1.33% | 6.93 | 0.9 |
| 02/04 | 1,105 | 1,105 | 1,069 | 1,081 | -3.4% | 81,100 | 270億8986万 | +3.05% | 7.05 | 0.92 |
| 02/03 | 1,095 | 1,137 | 1,094 | 1,119 | +3.9% | 160,100 | 280億4214万 | +6.77% | 7.3 | 0.95 |
| 02/02 | 1,036 | 1,091 | 1,036 | 1,077 | +3.76% | 84,500 | 269億8962万 | +3.16% | 7.02 | 0.92 |
| 02/01 | 1,041 | 1,048 | 1,036 | 1,038 | -0.86% | 19,400 | 260億1228万 | -0.38% | 6.77 | 0.88 |
| 01/31 | 1,044 | 1,047 | 1,032 | 1,047 | +0.19% | 26,800 | 262億3782万 | +0.48% | 6.83 | 0.89 |
| 01/28 | 1,020 | 1,045 | 1,017 | 1,045 | +4.19% | 41,800 | 261億8770万 | +0.48% | 6.82 | 0.89 |
| 01/27 | 1,025 | 1,029 | 1,003 | 1,003 | -1.86% | 100,800 | 251億3518万 | -3.46% | 6.54 | 0.85 |
| 01/26 | 1,023 | 1,033 | 1,021 | 1,022 | +0.1% | 15,800 | 256億1132万 | -1.64% | 6.67 | 0.87 |
| 01/25 | 1,031 | 1,031 | 1,017 | 1,021 | -2.11% | 32,800 | 255億8626万 | -1.83% | 6.66 | 0.87 |
| 01/24 | 1,024 | 1,043 | 1,022 | 1,043 | +1.26% | 21,700 | 261億3758万 | +0.1% | 6.8 | 0.89 |
| 01/21 | 1,015 | 1,030 | 1,012 | 1,030 | +1.58% | 39,700 | 258億1180万 | -1.25% | 6.72 | 0.88 |
| 01/20 | 1,020 | 1,037 | 1,014 | 1,014 | -0.29% | 42,400 | 254億1084万 | -2.87% | 6.61 | 0.86 |
| 01/19 | 1,021 | 1,030 | 1,017 | 1,017 | -1.26% | 38,300 | 254億8602万 | -2.87% | 6.63 | 0.86 |
| 01/18 | 1,035 | 1,039 | 1,024 | 1,030 | -0.39% | 19,700 | 258億1180万 | -1.81% | 6.72 | 0.88 |
| 01/17 | 1,055 | 1,062 | 1,026 | 1,034 | -1.99% | 22,100 | 259億1204万 | -1.71% | 6.74 | 0.88 |
| 01/14 | 1,055 | 1,067 | 1,044 | 1,055 | -1.22% | 41,700 | 264億3830万 | 0% | 6.88 | 0.9 |
| 01/13 | 1,060 | 1,078 | 1,050 | 1,068 | +0.47% | 22,100 | 267億6408万 | +1.04% | 6.97 | 0.91 |
| 01/12 | 1,028 | 1,066 | 1,027 | 1,063 | +3.91% | 33,800 | 266億3878万 | +0.57% | 6.93 | 0.9 |
| 01/11 | 1,041 | 1,042 | 1,017 | 1,023 | -1.73% | 39,000 | 256億3638万 | -3.4% | 6.67 | 0.87 |
| 01/07 | 1,043 | 1,052 | 1,032 | 1,041 | 0% | 51,500 | 260億8746万 | -1.89% | 6.79 | 0.88 |
| 01/06 | 1,071 | 1,075 | 1,038 | 1,041 | -4.23% | 50,000 | 260億8746万 | -1.98% | 6.79 | 0.88 |
| 01/05 | 1,082 | 1,095 | 1,079 | 1,087 | +0.46% | 30,900 | 272億4022万 | +2.26% | 7.09 | 0.92 |
| 01/04 | 1,078 | 1,083 | 1,066 | 1,082 | +0.93% | 25,100 | 271億1492万 | +1.79% | 7.06 | 0.92 |
| 2021 |
| 12/30 | 1,065 | 1,076 | 1,059 | 1,072 | +0.37% | 14,000 | 268億6432万 | +0.66% | 6.99 | 0.91 |
| 12/29 | 1,034 | 1,082 | 1,034 | 1,068 | +1.14% | 54,200 | 267億6408万 | -0.09% | 6.97 | 0.91 |
| 12/28 | 1,029 | 1,056 | 1,029 | 1,056 | +2.72% | 24,000 | 264億6336万 | -1.58% | 6.89 | 0.9 |
| 12/27 | 1,024 | 1,030 | 1,021 | 1,028 | +0.19% | 30,600 | 257億6168万 | -4.55% | 6.71 | 0.87 |
| 12/24 | 1,025 | 1,037 | 1,023 | 1,026 | +0.39% | 22,200 | 257億1156万 | -5.18% | 6.69 | 0.87 |
| 12/23 | 1,013 | 1,024 | 1,012 | 1,022 | +0.89% | 17,300 | 256億1132万 | -5.98% | 6.67 | 0.87 |
| 12/22 | 1,025 | 1,028 | 1,008 | 1,013 | -0.3% | 33,300 | 253億8578万 | -7.23% | 6.61 | 0.86 |
| 12/21 | 1,013 | 1,019 | 1,006 | 1,016 | +0.3% | 60,700 | 254億6096万 | -7.38% | 6.63 | 0.86 |
| 12/20 | 1,030 | 1,037 | 1,013 | 1,013 | -2.78% | 43,700 | 253億8578万 | -8.24% | 6.61 | 0.86 |
| 12/17 | 1,060 | 1,060 | 1,038 | 1,042 | -1.98% | 50,200 | 261億1252万 | -5.87% | 6.8 | 0.89 |
| 12/16 | 1,069 | 1,076 | 1,053 | 1,063 | -0.47% | 37,300 | 266億3878万 | -4.15% | 6.93 | 0.9 |
| 12/15 | 1,066 | 1,076 | 1,065 | 1,068 | +0.47% | 17,600 | 267億6408万 | -3.78% | 6.97 | 0.91 |
| 12/14 | 1,093 | 1,093 | 1,055 | 1,063 | -2.12% | 27,000 | 266億3878万 | -4.32% | 6.93 | 0.9 |
| 12/13 | 1,087 | 1,094 | 1,080 | 1,086 | +1.02% | 38,500 | 272億1516万 | -2.43% | 7.08 | 0.92 |
| 12/10 | 1,087 | 1,092 | 1,067 | 1,075 | -1.74% | 68,200 | 269億3950万 | -3.41% | 7.01 | 0.91 |
| 12/09 | 1,100 | 1,110 | 1,085 | 1,094 | -0.36% | 63,700 | 274億1564万 | -2.06% | 7.14 | 0.93 |
| 12/08 | 1,119 | 1,122 | 1,094 | 1,098 | -1.52% | 71,900 | 275億1588万 | -1.7% | 7.16 | 0.93 |
| 12/07 | 1,088 | 1,115 | 1,086 | 1,115 | +3.15% | 49,000 | 279億4190万 | -0.18% | 7.27 | 0.95 |
| 12/06 | 1,100 | 1,108 | 1,068 | 1,081 | -1.46% | 45,500 | 270億8986万 | -3.14% | 7.05 | 0.92 |
| 12/03 | 1,077 | 1,105 | 1,075 | 1,097 | +2.81% | 38,700 | 274億9082万 | -1.7% | 7.16 | 0.93 |
| 12/02 | 1,073 | 1,095 | 1,067 | 1,067 | -0.47% | 39,600 | 267億3902万 | -4.39% | 6.96 | 0.91 |
| 12/01 | 1,061 | 1,092 | 1,043 | 1,072 | +0.66% | 40,800 | 268億6432万 | -4.03% | 6.99 | 0.91 |
| 11/30 | 1,111 | 1,121 | 1,058 | 1,065 | -2.83% | 63,800 | 266億8890万 | -4.66% | 6.95 | 0.9 |
| 11/29 | 1,124 | 1,124 | 1,085 | 1,096 | -3.94% | 57,000 | 274億6576万 | -1.97% | 7.15 | 0.93 |
| 11/26 | 1,152 | 1,152 | 1,141 | 1,141 | -1.55% | 22,400 | 285億9346万 | +2.15% | 7.44 | 0.97 |
| 11/25 | 1,158 | 1,169 | 1,154 | 1,159 | -0.34% | 16,100 | 290億4454万 | +3.85% | 7.56 | 0.98 |
| 11/24 | 1,159 | 1,167 | 1,152 | 1,163 | +0.26% | 25,900 | 291億4478万 | +4.49% | 7.59 | 0.99 |
| 11/22 | 1,160 | 1,167 | 1,152 | 1,160 | +0.09% | 18,600 | 290億6960万 | +4.41% | 7.57 | 0.99 |
| 11/19 | 1,160 | 1,161 | 1,146 | 1,159 | +0.7% | 30,800 | 290億4454万 | +4.6% | 7.56 | 0.98 |
| 11/18 | 1,140 | 1,151 | 1,122 | 1,151 | +0.96% | 42,400 | 288億4406万 | +4.16% | 7.51 | 0.98 |
| 11/17 | 1,155 | 1,155 | 1,140 | 1,140 | -1.13% | 31,900 | 285億6840万 | +3.54% | 7.44 | 0.97 |
| 11/16 | 1,168 | 1,172 | 1,153 | 1,153 | -1.2% | 33,800 | 288億9418万 | +4.91% | 7.52 | 0.98 |
| 11/15 | 1,177 | 1,184 | 1,146 | 1,167 | +6.19% | 72,100 | 292億4502万 | +6.38% | 7.61 | 0.99 |
| 11/12 | 1,088 | 1,105 | 1,088 | 1,099 | +1.01% | 31,000 | 275億4094万 | +0.46% | 7.17 | 0.93 |
| 11/11 | 1,079 | 1,100 | 1,075 | 1,088 | -0.55% | 21,200 | 272億6528万 | -0.46% | 7.1 | 0.92 |
| 11/10 | 1,098 | 1,101 | 1,086 | 1,094 | -0.45% | 17,200 | 274億1564万 | +0.18% | 7.14 | 0.93 |
| 11/09 | 1,112 | 1,122 | 1,099 | 1,099 | -0.9% | 21,300 | 275億4094万 | +0.64% | 7.17 | 0.93 |
| 11/08 | 1,096 | 1,113 | 1,090 | 1,109 | +1.56% | 21,900 | 277億9154万 | +1.46% | 7.23 | 0.94 |
| 11/05 | 1,130 | 1,139 | 1,091 | 1,092 | -6.67% | 39,400 | 273億6552万 | -0.09% | 7.12 | 0.93 |
| 11/04 | 1,102 | 1,170 | 1,080 | 1,170 | +7.73% | 113,200 | 293億2020万 | +6.75% | 7.63 | 0.99 |
| 11/02 | 1,101 | 1,106 | 1,086 | 1,086 | -1.36% | 22,200 | 272億1516万 | -0.82% | 7.08 | 0.92 |
