PBR
2021/11/26～2022/04/22
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 |
| 04/22 | 5,220 | 5,280 | 5,120 | 5,230 | -1.69% | 487,900 | 9795億7900万 | -0.74% | 23.5 | 2 |
| 04/21 | 5,110 | 5,350 | 5,110 | 5,320 | +3.91% | 505,500 | 9964億3600万 | +1.01% | 23.9 | 2.03 |
| 04/20 | 5,060 | 5,140 | 5,050 | 5,120 | +1.59% | 356,300 | 9589億7600万 | -2.55% | 23 | 1.96 |
| 04/19 | 5,020 | 5,070 | 4,970 | 5,040 | +1.51% | 336,600 | 9439億9200万 | -3.91% | 22.64 | 1.93 |
| 04/18 | 5,030 | 5,070 | 4,935 | 4,965 | -2.84% | 314,000 | 9299億4450万 | -5.25% | 22.31 | 1.9 |
| 04/15 | 5,120 | 5,160 | 5,040 | 5,110 | -0.78% | 261,700 | 9571億300万 | -2.41% | 22.96 | 1.95 |
| 04/14 | 5,080 | 5,220 | 5,080 | 5,150 | +0.98% | 297,700 | 9645億9500万 | -1.64% | 23.14 | 1.97 |
| 04/13 | 5,180 | 5,180 | 5,060 | 5,100 | -0.58% | 507,300 | 9552億3000万 | -2.39% | 22.91 | 1.95 |
| 04/12 | 5,250 | 5,250 | 5,100 | 5,130 | -2.47% | 414,200 | 9608億4900万 | -1.71% | 23.05 | 1.96 |
| 04/11 | 5,310 | 5,310 | 5,240 | 5,260 | -0.94% | 392,300 | 9851億9800万 | +0.84% | 23.63 | 2.01 |
| 04/08 | 5,340 | 5,340 | 5,230 | 5,310 | +1.34% | 690,300 | 9945億6300万 | +1.78% | 23.86 | 2.03 |
| 04/07 | 5,190 | 5,260 | 5,130 | 5,240 | 0% | 454,800 | 9814億5200万 | +0.46% | 23.54 | 2 |
| 04/06 | 5,300 | 5,350 | 5,220 | 5,240 | -1.87% | 500,200 | 9814億5200万 | +0.48% | 23.54 | 2 |
| 04/05 | 5,410 | 5,410 | 5,290 | 5,340 | 0% | 401,500 | 1兆1億 | +2.32% | 23.99 | 2.04 |
| 04/04 | 5,360 | 5,370 | 5,300 | 5,340 | 0% | 208,400 | 1兆1億 | +2.3% | 23.99 | 2.04 |
| 04/01 | 5,270 | 5,370 | 5,220 | 5,340 | -0.19% | 462,100 | 1兆1億 | +2.3% | 23.99 | 2.04 |
| 03/31 | 5,350 | 5,430 | 5,350 | 5,350 | -1.83% | 586,000 | 1兆20億 | +2.51% | 24.63 | 2.21 |
| 03/30 | 5,500 | 5,510 | 5,360 | 5,450 | -0.18% | 500,700 | 1兆207億 | +4.39% | 25.09 | 2.25 |
| 03/29 | 5,390 | 5,460 | 5,360 | 5,460 | +0.92% | 459,500 | 1兆226億 | +4.58% | 25.13 | 2.25 |
| 03/28 | 5,420 | 5,480 | 5,380 | 5,410 | 0% | 280,600 | 1兆132億 | +3.62% | 24.9 | 2.23 |
| 03/25 | 5,490 | 5,500 | 5,370 | 5,410 | -0.55% | 382,900 | 1兆132億 | +3.6% | 24.9 | 2.23 |
| 03/24 | 5,340 | 5,460 | 5,270 | 5,440 | +0.37% | 410,700 | 1兆189億 | +4.07% | 25.04 | 2.24 |
| 03/23 | 5,450 | 5,460 | 5,350 | 5,420 | +1.31% | 468,300 | 1兆151億 | +3.65% | 24.95 | 2.24 |
| 03/22 | 5,280 | 5,400 | 5,250 | 5,350 | +3.08% | 753,900 | 1兆20億 | +2.24% | 24.63 | 2.21 |
| 03/18 | 5,160 | 5,190 | 5,110 | 5,190 | -0.19% | 593,200 | 9720億8700万 | -1.09% | 23.89 | 2.14 |
| 03/17 | 5,160 | 5,200 | 5,110 | 5,200 | +4.31% | 461,800 | 9739億6000万 | -1.23% | 23.94 | 2.15 |
| 03/16 | 4,930 | 4,995 | 4,880 | 4,985 | +1.63% | 490,300 | 9336億9050万 | -5.57% | 22.95 | 2.06 |
| 03/15 | 4,870 | 4,960 | 4,855 | 4,905 | +0.1% | 355,100 | 9187億650万 | -7.35% | 22.58 | 2.02 |
| 03/14 | 4,940 | 5,030 | 4,900 | 4,900 | +0.41% | 377,800 | 9177億7000万 | -7.7% | 22.55 | 2.02 |
| 03/11 | 4,995 | 5,030 | 4,840 | 4,880 | -4.13% | 969,500 | 9140億2400万 | -8.37% | 22.46 | 2.01 |
| 03/10 | 5,000 | 5,110 | 4,965 | 5,090 | +4.41% | 795,100 | 9533億5700万 | -4.7% | 23.43 | 2.1 |
| 03/09 | 5,030 | 5,060 | 4,875 | 4,875 | -1.71% | 715,900 | 9130億8750万 | -8.78% | 22.44 | 2.01 |
| 03/08 | 4,960 | 5,100 | 4,950 | 4,960 | -1.78% | 632,900 | 9290億800万 | -7.41% | 22.83 | 2.05 |
| 03/07 | 5,110 | 5,150 | 5,000 | 5,050 | -4.72% | 493,500 | 9458億6500万 | -5.82% | 23.25 | 2.08 |
| 03/04 | 5,280 | 5,310 | 5,210 | 5,300 | +0.38% | 829,300 | 9926億9000万 | -1.08% | 24.4 | 2.19 |
| 03/03 | 5,240 | 5,320 | 5,240 | 5,280 | +1.54% | 407,500 | 9889億4400万 | -1.31% | 24.3 | 2.18 |
| 03/02 | 5,330 | 5,330 | 5,200 | 5,200 | -2.8% | 429,300 | 9739億6000万 | -2.71% | 23.94 | 2.15 |
| 03/01 | 5,430 | 5,450 | 5,330 | 5,350 | -0.19% | 505,200 | 1兆20億 | +0.09% | 24.63 | 2.21 |
| 02/28 | 5,370 | 5,380 | 5,280 | 5,360 | +0.37% | 509,000 | 1兆39億 | +0.36% | 24.67 | 2.21 |
| 02/25 | 5,360 | 5,370 | 5,260 | 5,340 | +0.56% | 504,100 | 1兆1億 | +0.07% | 24.58 | 2.2 |
| 02/24 | 5,400 | 5,430 | 5,260 | 5,310 | -1.67% | 509,800 | 9945億6300万 | -0.36% | 24.44 | 2.19 |
| 02/22 | 5,380 | 5,420 | 5,320 | 5,400 | -1.1% | 329,300 | 1兆114億 | +1.39% | 24.86 | 2.23 |
| 02/21 | 5,370 | 5,480 | 5,320 | 5,460 | -0.18% | 282,500 | 1兆226億 | +2.52% | 25.13 | 2.25 |
| 02/18 | 5,370 | 5,510 | 5,350 | 5,470 | +0.74% | 482,900 | 1兆245億 | +2.76% | 25.18 | 2.26 |
| 02/17 | 5,530 | 5,580 | 5,410 | 5,430 | -1.81% | 515,200 | 1兆170億 | +1.99% | 24.99 | 2.24 |
| 02/16 | 5,570 | 5,610 | 5,530 | 5,530 | +0.55% | 439,800 | 1兆357億 | +3.71% | 25.45 | 2.28 |
| 02/15 | 5,540 | 5,590 | 5,460 | 5,500 | 0% | 482,300 | 1兆301億 | +3.15% | 25.32 | 2.27 |
| 02/14 | 5,510 | 5,590 | 5,480 | 5,500 | -3.68% | 644,800 | 1兆301億 | +3.07% | 25.32 | 2.27 |
| 02/10 | 5,700 | 5,740 | 5,630 | 5,710 | +1.06% | 727,500 | 1兆694億 | +6.91% | 26.28 | 2.36 |
| 02/09 | 5,630 | 5,770 | 5,580 | 5,650 | +1.99% | 1,079,800 | 1兆582億 | +5.73% | 26.01 | 2.33 |
| 02/08 | 5,350 | 5,620 | 5,320 | 5,540 | +3.17% | 1,306,200 | 1兆376億 | +3.57% | 25.5 | 2.29 |
| 02/07 | 5,330 | 5,390 | 5,270 | 5,370 | +1.7% | 709,600 | 1兆58億 | +0.3% | 24.72 | 2.22 |
| 02/04 | 5,360 | 5,400 | 5,260 | 5,280 | -0.75% | 625,300 | 9889億4400万 | -1.68% | 24.3 | 2.18 |
| 02/03 | 5,250 | 5,340 | 5,240 | 5,320 | +1.14% | 508,400 | 9964億3600万 | -1.34% | 24.49 | 2.2 |
| 02/02 | 5,260 | 5,300 | 5,230 | 5,260 | +1.94% | 525,500 | 9851億9800万 | -2.7% | 24.21 | 2.17 |
| 02/01 | 5,200 | 5,250 | 5,160 | 5,160 | -0.58% | 486,400 | 9664億6800万 | -4.87% | 23.75 | 2.13 |
| 01/31 | 5,130 | 5,220 | 5,090 | 5,190 | +1.76% | 602,000 | 9720億8700万 | -4.74% | 23.89 | 2.14 |
| 01/28 | 5,000 | 5,120 | 5,000 | 5,100 | +3.45% | 957,800 | 9552億3000万 | -6.76% | 23.48 | 2.1 |
| 01/27 | 5,150 | 5,150 | 4,900 | 4,930 | -3.52% | 756,100 | 9233億8900万 | -10.28% | 22.69 | 2.03 |
| 01/26 | 5,160 | 5,180 | 5,090 | 5,110 | -0.97% | 380,700 | 9571億300万 | -7.49% | 23.52 | 2.11 |
| 01/25 | 5,180 | 5,180 | 5,090 | 5,160 | -0.77% | 597,000 | 9664億6800万 | -7.06% | 23.75 | 2.13 |
| 01/24 | 5,150 | 5,200 | 5,100 | 5,200 | -0.76% | 406,000 | 9739億6000万 | -6.83% | 23.94 | 2.15 |
| 01/21 | 5,080 | 5,270 | 5,080 | 5,240 | +0.19% | 556,000 | 9814億5200万 | -6.5% | 24.12 | 2.16 |
| 01/20 | 5,140 | 5,260 | 5,140 | 5,230 | +0.97% | 619,700 | 9795億7900万 | -7.01% | 24.07 | 2.16 |
| 01/19 | 5,210 | 5,270 | 5,140 | 5,180 | -1.15% | 747,300 | 9702億1400万 | -8.3% | 23.84 | 2.14 |
| 01/18 | 5,380 | 5,410 | 5,190 | 5,240 | -2.6% | 590,100 | 9814億5200万 | -7.68% | 24.12 | 2.16 |
| 01/17 | 5,370 | 5,400 | 5,340 | 5,380 | -0.19% | 367,900 | 1兆76億 | -5.68% | 24.76 | 2.22 |
| 01/14 | 5,370 | 5,400 | 5,330 | 5,390 | -2.18% | 727,100 | 1兆95億 | -5.97% | 24.81 | 2.22 |
| 01/13 | 5,570 | 5,570 | 5,490 | 5,510 | -2.13% | 505,900 | 1兆320億 | -4.27% | 25.36 | 2.27 |
| 01/12 | 5,540 | 5,650 | 5,540 | 5,630 | +1.81% | 617,300 | 1兆544億 | -2.46% | 25.91 | 2.32 |
| 01/11 | 5,590 | 5,590 | 5,500 | 5,530 | -0.9% | 421,500 | 1兆357億 | -4.37% | 25.45 | 2.28 |
| 01/07 | 5,640 | 5,680 | 5,560 | 5,580 | -1.06% | 513,100 | 1兆451億 | -3.74% | 25.68 | 2.3 |
| 01/06 | 5,730 | 5,810 | 5,630 | 5,640 | -2.25% | 620,200 | 1兆563億 | -2.93% | 25.96 | 2.33 |
| 01/05 | 5,780 | 5,800 | 5,720 | 5,770 | -0.17% | 479,200 | 1兆807億 | -0.81% | 26.56 | 2.38 |
| 01/04 | 5,700 | 5,790 | 5,660 | 5,780 | +1.94% | 550,600 | 1兆825億 | -0.84% | 26.61 | 2.39 |
| 2021 |
| 12/30 | 5,700 | 5,710 | 5,650 | 5,670 | -1.56% | 428,100 | 1兆861億 | -2.99% | 26.75 | 2.4 |
| 12/29 | 5,730 | 5,810 | 5,720 | 5,760 | -1.2% | 328,900 | 1兆1033億 | -1.91% | 27.17 | 2.44 |
| 12/28 | 5,780 | 5,830 | 5,750 | 5,830 | +2.64% | 312,900 | 1兆1167億 | -1.1% | 27.5 | 2.47 |
| 12/27 | 5,700 | 5,700 | 5,660 | 5,680 | -0.53% | 193,000 | 1兆880億 | -4.04% | 26.79 | 2.4 |
| 12/24 | 5,750 | 5,770 | 5,710 | 5,710 | -0.87% | 184,700 | 1兆937億 | -4.02% | 26.93 | 2.41 |
| 12/23 | 5,780 | 5,790 | 5,700 | 5,760 | +0.35% | 237,000 | 1兆1033億 | -3.58% | 27.17 | 2.44 |
| 12/22 | 5,740 | 5,780 | 5,730 | 5,740 | +0.17% | 238,100 | 1兆995億 | -4.29% | 27.08 | 2.43 |
| 12/21 | 5,770 | 5,790 | 5,710 | 5,730 | +1.42% | 328,500 | 1兆976億 | -4.93% | 27.03 | 2.42 |
| 12/20 | 5,710 | 5,730 | 5,620 | 5,650 | -2.75% | 441,800 | 1兆822億 | -6.73% | 26.65 | 2.39 |
| 12/17 | 5,700 | 5,810 | 5,700 | 5,810 | -1.19% | 894,200 | 1兆1129億 | -4.64% | 27.41 | 2.46 |
| 12/16 | 5,880 | 5,900 | 5,790 | 5,880 | +1.55% | 374,500 | 1兆1263億 | -3.92% | 27.74 | 2.49 |
| 12/15 | 5,690 | 5,810 | 5,680 | 5,790 | +0.87% | 414,300 | 1兆1091億 | -5.68% | 27.31 | 2.45 |
| 12/14 | 5,840 | 5,880 | 5,720 | 5,740 | -1.88% | 406,700 | 1兆995億 | -6.88% | 27.08 | 2.43 |
| 12/13 | 5,920 | 5,930 | 5,840 | 5,850 | +0.17% | 315,300 | 1兆1205億 | -5.58% | 27.6 | 2.47 |
| 12/10 | 5,860 | 5,910 | 5,790 | 5,840 | -2.01% | 786,300 | 1兆1186億 | -6.15% | 27.55 | 2.47 |
| 12/09 | 6,040 | 6,050 | 5,930 | 5,960 | -1.65% | 401,900 | 1兆1416億 | -4.72% | 28.11 | 2.52 |
| 12/08 | 6,040 | 6,110 | 6,010 | 6,060 | +1% | 541,700 | 1兆1608億 | -3.9% | 28.59 | 2.56 |
| 12/07 | 5,900 | 6,060 | 5,830 | 6,000 | +1.69% | 852,000 | 1兆1493億 | -5.69% | 28.3 | 2.54 |
| 12/06 | 5,850 | 5,950 | 5,770 | 5,900 | -0.17% | 479,700 | 1兆1301億 | -7.94% | 27.83 | 2.5 |
| 12/03 | 5,980 | 5,980 | 5,810 | 5,910 | +0.51% | 560,500 | 1兆1320億 | -8.53% | 27.88 | 2.5 |
| 12/02 | 5,770 | 5,940 | 5,770 | 5,880 | -0.51% | 727,500 | 1兆1263億 | -9.75% | 27.74 | 2.49 |
| 12/01 | 5,790 | 5,960 | 5,770 | 5,910 | +1.55% | 774,500 | 1兆1320億 | -10.05% | 27.88 | 2.5 |
| 11/30 | 6,080 | 6,110 | 5,820 | 5,820 | -4.12% | 1,615,700 | 1兆1148億 | -12.08% | 27.45 | 2.46 |
| 11/29 | 6,180 | 6,190 | 6,030 | 6,070 | -1.78% | 622,500 | 1兆1627億 | -9.02% | 28.63 | 2.57 |
| 11/26 | 6,280 | 6,290 | 6,150 | 6,180 | -2.52% | 667,200 | 1兆1838億 | -7.94% | 29.15 | 2.61 |
