PBR
2021/12/22～2022/05/24
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 |
| 05/24 | 1,464 | 1,482 | 1,450 | 1,476 | +0.96% | 151,600 | 750億6292万 | +2.36% | 7.25 | 0.63 |
| 05/23 | 1,448 | 1,467 | 1,437 | 1,462 | +0.76% | 124,300 | 743億5094万 | +1.53% | 7.18 | 0.62 |
| 05/20 | 1,426 | 1,457 | 1,425 | 1,451 | +0.35% | 112,500 | 737億9153万 | +0.97% | 7.13 | 0.62 |
| 05/19 | 1,416 | 1,456 | 1,416 | 1,446 | -2.03% | 142,300 | 735億3725万 | +0.77% | 7.11 | 0.62 |
| 05/18 | 1,457 | 1,493 | 1,457 | 1,476 | +2.79% | 263,000 | 750億6292万 | +3.07% | 7.25 | 0.63 |
| 05/17 | 1,446 | 1,462 | 1,429 | 1,436 | -2.71% | 291,700 | 730億2869万 | +0.56% | 7.06 | 0.61 |
| 05/16 | 1,504 | 1,526 | 1,473 | 1,476 | -1.86% | 325,800 | 750億6292万 | +3.43% | 7.25 | 0.63 |
| 05/13 | 1,510 | 1,524 | 1,449 | 1,504 | +0.74% | 493,800 | 764億8687万 | +5.54% | 7.39 | 0.64 |
| 05/12 | 1,454 | 1,506 | 1,440 | 1,493 | +2.54% | 246,800 | 759億2746万 | +4.99% | 7.34 | 0.64 |
| 05/11 | 1,461 | 1,484 | 1,438 | 1,456 | -2.35% | 279,700 | 740億4580万 | +2.54% | 7.16 | 0.62 |
| 05/10 | 1,500 | 1,503 | 1,458 | 1,491 | -1.45% | 172,900 | 758億2575万 | +5% | 7.33 | 0.64 |
| 05/09 | 1,526 | 1,554 | 1,513 | 1,513 | -0.53% | 280,300 | 769億4458万 | +6.62% | 7.44 | 0.65 |
| 05/06 | 1,509 | 1,568 | 1,497 | 1,521 | +9.5% | 782,600 | 773億5142万 | +7.34% | 7.47 | 0.65 |
| 05/02 | 1,383 | 1,403 | 1,379 | 1,389 | +0.73% | 149,100 | 706億3848万 | -1.77% | 6.83 | 0.59 |
| 04/28 | 1,341 | 1,385 | 1,340 | 1,379 | +2.68% | 146,200 | 701億2992万 | -2.61% | 6.78 | 0.59 |
| 04/27 | 1,335 | 1,344 | 1,310 | 1,343 | -2.47% | 294,200 | 682億9912万 | -5.22% | 6.6 | 0.57 |
| 04/26 | 1,390 | 1,400 | 1,371 | 1,377 | +0.51% | 120,600 | 700億2821万 | -3.03% | 6.77 | 0.59 |
| 04/25 | 1,387 | 1,393 | 1,361 | 1,370 | -2.77% | 120,300 | 696億7222万 | -3.52% | 6.73 | 0.59 |
| 04/22 | 1,423 | 1,425 | 1,396 | 1,409 | -2.89% | 158,000 | 716億5559万 | -0.84% | 6.92 | 0.6 |
| 04/21 | 1,452 | 1,459 | 1,445 | 1,451 | +0.62% | 146,400 | 737億9153万 | +2.26% | 7.13 | 0.62 |
| 04/20 | 1,460 | 1,460 | 1,431 | 1,442 | +0.28% | 123,600 | 733億3382万 | +1.98% | 7.09 | 0.62 |
| 04/19 | 1,431 | 1,444 | 1,418 | 1,438 | +1.84% | 137,100 | 731億3040万 | +2.06% | 7.07 | 0.61 |
| 04/18 | 1,410 | 1,418 | 1,391 | 1,412 | +0.21% | 111,200 | 718億816万 | +0.71% | 6.94 | 0.6 |
| 04/15 | 1,415 | 1,425 | 1,405 | 1,409 | -1.54% | 76,700 | 716億5559万 | +1.08% | 6.92 | 0.6 |
| 04/14 | 1,420 | 1,434 | 1,417 | 1,431 | +0.85% | 74,900 | 727億7441万 | +3.1% | 7.03 | 0.61 |
| 04/13 | 1,424 | 1,435 | 1,409 | 1,419 | +2.68% | 175,700 | 721億6415万 | +2.9% | 6.97 | 0.61 |
| 04/12 | 1,390 | 1,398 | 1,380 | 1,382 | -1.29% | 135,500 | 702億8249万 | +0.88% | 6.79 | 0.59 |
| 04/11 | 1,385 | 1,407 | 1,375 | 1,400 | +1.08% | 127,800 | 711億9789万 | +2.79% | 6.88 | 0.6 |
| 04/08 | 1,381 | 1,395 | 1,374 | 1,385 | +1.17% | 221,800 | 704億3505万 | +2.14% | 6.81 | 0.59 |
| 04/07 | 1,379 | 1,385 | 1,359 | 1,369 | -2.84% | 110,300 | 696億2136万 | +1.33% | 6.73 | 0.58 |
| 04/06 | 1,425 | 1,430 | 1,405 | 1,409 | -2.15% | 90,800 | 716億5559万 | +4.53% | 6.92 | 0.6 |
| 04/05 | 1,451 | 1,459 | 1,437 | 1,440 | +0.7% | 104,100 | 732億3211万 | +7.14% | 7.08 | 0.62 |
| 04/04 | 1,427 | 1,438 | 1,414 | 1,430 | -0.14% | 88,600 | 727億2356万 | +6.8% | 7.03 | 0.61 |
| 04/01 | 1,423 | 1,435 | 1,412 | 1,432 | -1.45% | 112,700 | 728億2527万 | +7.43% | 7.04 | 0.61 |
| 03/31 | 1,439 | 1,463 | 1,427 | 1,453 | -0.75% | 262,400 | 738億9324万 | +9.5% | 7.14 | 0.62 |
| 03/30 | 1,476 | 1,479 | 1,452 | 1,464 | -0.2% | 179,800 | 744億5265万 | +10.74% | 7.19 | 0.63 |
| 03/29 | 1,435 | 1,468 | 1,434 | 1,467 | +1.88% | 199,800 | 746億522万 | +11.39% | 7.21 | 0.63 |
| 03/28 | 1,436 | 1,460 | 1,423 | 1,440 | +0.07% | 126,000 | 732億3211万 | +9.59% | 7.07 | 0.61 |
| 03/25 | 1,454 | 1,462 | 1,435 | 1,439 | +1.05% | 214,900 | 731億8126万 | +9.68% | 7.07 | 0.61 |
| 03/24 | 1,401 | 1,424 | 1,393 | 1,424 | +0.99% | 160,900 | 724億1842万 | +8.62% | 7 | 0.61 |
| 03/23 | 1,410 | 1,420 | 1,404 | 1,410 | +2.03% | 160,200 | 717億644万 | +7.55% | 6.93 | 0.6 |
| 03/22 | 1,387 | 1,397 | 1,366 | 1,382 | +0.44% | 223,100 | 702億8249万 | +5.18% | 6.79 | 0.59 |
| 03/18 | 1,361 | 1,380 | 1,350 | 1,376 | +0.36% | 584,700 | 699億7735万 | +4.32% | 6.76 | 0.59 |
| 03/17 | 1,370 | 1,375 | 1,350 | 1,371 | +2.77% | 211,800 | 697億2307万 | +3.55% | 6.74 | 0.59 |
| 03/16 | 1,329 | 1,338 | 1,316 | 1,334 | +2.69% | 220,500 | 678億4142万 | +0.45% | 6.55 | 0.57 |
| 03/15 | 1,267 | 1,313 | 1,264 | 1,299 | +2.53% | 214,200 | 660億6147万 | -2.62% | 6.38 | 0.55 |
| 03/14 | 1,248 | 1,284 | 1,248 | 1,267 | +3.34% | 210,300 | 644億3409万 | -5.66% | 6.22 | 0.54 |
| 03/11 | 1,232 | 1,242 | 1,217 | 1,226 | -2.15% | 142,100 | 623億4901万 | -9.25% | 6.02 | 0.52 |
| 03/10 | 1,238 | 1,262 | 1,233 | 1,253 | +4.59% | 115,600 | 637億2211万 | -8% | 6.16 | 0.54 |
| 03/09 | 1,204 | 1,219 | 1,184 | 1,198 | +0.5% | 224,800 | 609億2505万 | -12.55% | 5.89 | 0.51 |
| 03/08 | 1,182 | 1,225 | 1,176 | 1,192 | +0.85% | 270,200 | 606億1992万 | -13.62% | 5.86 | 0.51 |
| 03/07 | 1,211 | 1,215 | 1,159 | 1,182 | -5.14% | 379,700 | 601億1136万 | -14.9% | 5.81 | 0.5 |
| 03/04 | 1,272 | 1,285 | 1,241 | 1,246 | -1.81% | 304,400 | 633億6612万 | -10.87% | 6.12 | 0.53 |
| 03/03 | 1,295 | 1,307 | 1,267 | 1,269 | -1.25% | 269,000 | 645億3580万 | -9.68% | 6.23 | 0.54 |
| 03/02 | 1,291 | 1,315 | 1,276 | 1,285 | -2.73% | 243,600 | 653億4949万 | -8.93% | 6.31 | 0.55 |
| 03/01 | 1,341 | 1,357 | 1,320 | 1,321 | +0.61% | 231,700 | 671億8029万 | -6.91% | 6.49 | 0.56 |
| 02/28 | 1,285 | 1,325 | 1,283 | 1,313 | +2.1% | 218,200 | 667億7345万 | -7.92% | 6.45 | 0.56 |
| 02/25 | 1,298 | 1,298 | 1,272 | 1,286 | 0% | 205,100 | 654億35万 | -10.26% | 6.32 | 0.55 |
| 02/24 | 1,300 | 1,308 | 1,268 | 1,286 | -2.13% | 209,500 | 654億35万 | -10.76% | 6.32 | 0.55 |
| 02/22 | 1,337 | 1,337 | 1,303 | 1,314 | -3.1% | 193,200 | 668億2430万 | -9.5% | 6.46 | 0.56 |
| 02/21 | 1,350 | 1,364 | 1,326 | 1,356 | -1.6% | 153,400 | 689億6024万 | -7.25% | 6.66 | 0.58 |
| 02/18 | 1,370 | 1,385 | 1,356 | 1,378 | -1.22% | 188,900 | 700億7906万 | -6.32% | 6.77 | 0.59 |
| 02/17 | 1,410 | 1,423 | 1,389 | 1,395 | -1.97% | 194,600 | 709億4361万 | -5.81% | 6.85 | 0.6 |
| 02/16 | 1,453 | 1,478 | 1,402 | 1,423 | +0.64% | 454,400 | 723億6757万 | -4.56% | 6.99 | 0.61 |
| 02/15 | 1,382 | 1,478 | 1,381 | 1,414 | -3.94% | 842,900 | 719億987万 | -5.61% | 6.95 | 0.6 |
| 02/14 | 1,482 | 1,490 | 1,459 | 1,472 | -2.77% | 265,100 | 748億5949万 | -2.26% | 7.23 | 0.63 |
| 02/10 | 1,538 | 1,539 | 1,504 | 1,514 | +0.13% | 150,900 | 769億9543万 | +0.13% | 7.44 | 0.65 |
| 02/09 | 1,474 | 1,513 | 1,474 | 1,512 | +2.65% | 132,300 | 768億9372万 | -0.4% | 7.43 | 0.65 |
| 02/08 | 1,495 | 1,498 | 1,469 | 1,473 | -0.87% | 102,100 | 749億1035万 | -3.41% | 7.24 | 0.63 |
| 02/07 | 1,502 | 1,508 | 1,481 | 1,486 | -1.39% | 122,300 | 755億7147万 | -3.07% | 7.3 | 0.63 |
| 02/04 | 1,477 | 1,509 | 1,477 | 1,507 | +1.89% | 155,100 | 766億3944万 | -2.14% | 7.4 | 0.64 |
| 02/03 | 1,483 | 1,499 | 1,470 | 1,479 | -1.2% | 178,900 | 752億1548万 | -4.4% | 7.27 | 0.63 |
| 02/02 | 1,470 | 1,497 | 1,465 | 1,497 | +3.17% | 185,800 | 761億3089万 | -3.79% | 7.35 | 0.64 |
| 02/01 | 1,466 | 1,482 | 1,441 | 1,451 | 0% | 199,500 | 737億9153万 | -7.23% | 7.13 | 0.62 |
| 01/31 | 1,413 | 1,468 | 1,404 | 1,451 | +2.11% | 193,700 | 737億9153万 | -7.87% | 7.13 | 0.62 |
| 01/28 | 1,410 | 1,422 | 1,394 | 1,421 | +2.08% | 206,300 | 722億6586万 | -10.35% | 6.98 | 0.61 |
| 01/27 | 1,438 | 1,441 | 1,381 | 1,392 | -3% | 262,600 | 707億9104万 | -12.62% | 6.84 | 0.59 |
| 01/26 | 1,433 | 1,444 | 1,424 | 1,435 | +0.7% | 157,700 | 729億7784万 | -10.42% | 7.05 | 0.61 |
| 01/25 | 1,473 | 1,476 | 1,417 | 1,425 | -3.85% | 228,700 | 724億6928万 | -11.55% | 7 | 0.61 |
| 01/24 | 1,458 | 1,486 | 1,455 | 1,482 | +0.07% | 114,400 | 753億6805万 | -8.46% | 7.28 | 0.63 |
| 01/21 | 1,468 | 1,482 | 1,456 | 1,481 | -1.46% | 176,000 | 753億1719万 | -8.86% | 7.28 | 0.63 |
| 01/20 | 1,480 | 1,518 | 1,461 | 1,503 | +1.14% | 205,000 | 764億3602万 | -7.85% | 7.38 | 0.64 |
| 01/19 | 1,516 | 1,527 | 1,481 | 1,486 | -3.76% | 219,300 | 755億7147万 | -9.11% | 7.3 | 0.63 |
| 01/18 | 1,581 | 1,588 | 1,539 | 1,544 | -2.34% | 133,100 | 785億2110万 | -5.91% | 7.59 | 0.66 |
| 01/17 | 1,571 | 1,603 | 1,566 | 1,581 | +0.32% | 145,400 | 804億276万 | -3.95% | 7.77 | 0.68 |
| 01/14 | 1,605 | 1,611 | 1,568 | 1,576 | -3.31% | 246,700 | 801億4848万 | -4.48% | 7.74 | 0.67 |
| 01/13 | 1,632 | 1,648 | 1,623 | 1,630 | -0.67% | 214,300 | 828億9468万 | -1.39% | 8.01 | 0.7 |
| 01/12 | 1,605 | 1,645 | 1,601 | 1,641 | +3.01% | 160,600 | 834億5410万 | -0.67% | 8.06 | 0.7 |
| 01/11 | 1,612 | 1,612 | 1,573 | 1,593 | -1.3% | 189,500 | 810億1303万 | -3.51% | 7.83 | 0.68 |
| 01/07 | 1,634 | 1,651 | 1,603 | 1,614 | -0.62% | 109,600 | 820億8099万 | -2.24% | 7.93 | 0.69 |
| 01/06 | 1,642 | 1,654 | 1,623 | 1,624 | -2.05% | 170,200 | 825億8955万 | -1.64% | 7.98 | 0.69 |
| 01/05 | 1,688 | 1,688 | 1,652 | 1,658 | -2.36% | 247,700 | 843億1864万 | +0.55% | 8.15 | 0.71 |
| 01/04 | 1,692 | 1,701 | 1,678 | 1,698 | +1.68% | 129,800 | 863億5287万 | +3.16% | 8.34 | 0.73 |
| 2021 |
| 12/30 | 1,657 | 1,681 | 1,645 | 1,670 | +0.66% | 100,800 | 849億2891万 | +1.64% | 5.25 | 0.85 |
| 12/29 | 1,658 | 1,682 | 1,647 | 1,659 | -2.18% | 162,100 | 843億6950万 | +0.91% | 5.21 | 0.84 |
| 12/28 | 1,703 | 1,709 | 1,689 | 1,696 | +0.65% | 164,300 | 862億5116万 | +3.1% | 5.33 | 0.86 |
| 12/27 | 1,710 | 1,720 | 1,675 | 1,685 | -1.17% | 150,400 | 856億9175万 | +2.37% | 5.29 | 0.85 |
| 12/24 | 1,729 | 1,744 | 1,703 | 1,705 | -1.84% | 149,200 | 867億886万 | +3.46% | 5.36 | 0.86 |
| 12/23 | 1,685 | 1,738 | 1,681 | 1,737 | +3.58% | 315,800 | 883億3624万 | +5.53% | 5.46 | 0.88 |
| 12/22 | 1,646 | 1,683 | 1,641 | 1,677 | +2.13% | 226,300 | 852億8490万 | +2.01% | 5.27 | 0.85 |
