PBR
2021/10/28～2022/03/28
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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2022 |
| 03/28 | 1,566 | 1,583 | 1,551 | 1,565 | +0.19% | 14,775,300 | 6兆9754億 | +12.59% | 7.39 | 1.01 |
| 03/25 | 1,550 | 1,572 | 1,545 | 1,562 | +0.99% | 15,957,600 | 6兆9620億 | +13.02% | 7.38 | 1.01 |
| 03/24 | 1,533 | 1,548 | 1,515 | 1,547 | +0.69% | 17,815,800 | 6兆8937億 | +12.65% | 7.31 | 1 |
| 03/23 | 1,517 | 1,536 | 1,496 | 1,536 | +0.35% | 22,564,500 | 6兆8462億 | +12.61% | 7.26 | 0.99 |
| 03/22 | 1,474 | 1,536 | 1,471 | 1,531 | +6.89% | 25,317,600 | 6兆8224億 | +12.88% | 7.23 | 0.99 |
| 03/18 | 1,413 | 1,443 | 1,409 | 1,432 | +1.03% | 25,689,600 | 6兆3826億 | +6.15% | 6.77 | 0.92 |
| 03/17 | 1,403 | 1,420 | 1,403 | 1,417 | +1.67% | 14,575,800 | 6兆3172億 | +5.3% | 6.7 | 0.91 |
| 03/16 | 1,381 | 1,400 | 1,376 | 1,394 | +1.19% | 13,921,200 | 6兆2132億 | +3.8% | 6.59 | 0.9 |
| 03/15 | 1,397 | 1,398 | 1,368 | 1,378 | -1.36% | 12,419,700 | 6兆1404億 | +2.81% | 6.51 | 0.89 |
| 03/14 | 1,391 | 1,406 | 1,386 | 1,397 | +0.75% | 12,342,900 | 6兆2251億 | +4.46% | 6.6 | 0.9 |
| 03/11 | 1,364 | 1,393 | 1,362 | 1,386 | +1.69% | 15,001,500 | 6兆1791億 | +4.08% | 6.55 | 0.89 |
| 03/10 | 1,327 | 1,365 | 1,326 | 1,363 | +1.72% | 14,991,300 | 6兆766億 | +2.58% | 6.44 | 0.88 |
| 03/09 | 1,333 | 1,362 | 1,328 | 1,340 | +1.36% | 16,282,200 | 5兆9740億 | +1.08% | 6.33 | 0.86 |
| 03/08 | 1,396 | 1,403 | 1,319 | 1,322 | -4.8% | 28,329,600 | 5兆8938億 | -0.13% | 6.25 | 0.85 |
| 03/07 | 1,368 | 1,395 | 1,367 | 1,389 | +3.19% | 28,401,600 | 6兆1910億 | +4.99% | 6.56 | 0.89 |
| 03/04 | 1,352 | 1,366 | 1,329 | 1,346 | +0.17% | 15,568,800 | 5兆9993億 | +2.12% | 6.36 | 0.87 |
| 03/03 | 1,346 | 1,354 | 1,331 | 1,344 | +3.04% | 16,189,800 | 5兆9889億 | +2.18% | 6.35 | 0.86 |
| 03/02 | 1,286 | 1,318 | 1,281 | 1,304 | +0.98% | 16,514,100 | 5兆8121億 | -0.61% | 6.16 | 0.84 |
| 03/01 | 1,306 | 1,325 | 1,287 | 1,291 | +0.08% | 16,278,600 | 5兆7556億 | -1.5% | 6.1 | 0.83 |
| 02/28 | 1,300 | 1,310 | 1,278 | 1,290 | -1.83% | 19,968,600 | 5兆7512億 | -1.58% | 6.1 | 0.83 |
| 02/25 | 1,271 | 1,318 | 1,270 | 1,314 | +4.2% | 21,123,900 | 5兆8582億 | +0.25% | 6.21 | 0.85 |
| 02/24 | 1,298 | 1,304 | 1,254 | 1,261 | -4.28% | 26,694,300 | 5兆6219億 | -3.72% | 5.96 | 0.81 |
| 02/22 | 1,337 | 1,338 | 1,314 | 1,318 | -2.66% | 12,809,700 | 5兆8730億 | +0.43% | 6.22 | 0.85 |
| 02/21 | 1,357 | 1,360 | 1,346 | 1,354 | -0.71% | 7,678,800 | 6兆335億 | +3.18% | 6.4 | 0.87 |
| 02/18 | 1,359 | 1,374 | 1,355 | 1,363 | -0.73% | 13,648,200 | 6兆766億 | +4.07% | 6.44 | 0.88 |
| 02/17 | 1,343 | 1,374 | 1,342 | 1,373 | +3.39% | 21,425,100 | 6兆1211億 | +4.99% | 6.49 | 0.88 |
| 02/16 | 1,330 | 1,343 | 1,326 | 1,328 | +0.53% | 10,104,000 | 5兆9206億 | +1.87% | 6.28 | 0.86 |
| 02/15 | 1,355 | 1,366 | 1,319 | 1,321 | -2.32% | 14,506,800 | 5兆8894億 | +1.56% | 6.24 | 0.85 |
| 02/14 | 1,343 | 1,356 | 1,333 | 1,353 | +0.22% | 12,994,200 | 6兆290億 | +4.21% | 6.39 | 0.87 |
| 02/10 | 1,356 | 1,356 | 1,341 | 1,350 | +0.05% | 10,511,100 | 6兆156億 | +4.3% | 6.38 | 0.87 |
| 02/09 | 1,336 | 1,357 | 1,335 | 1,349 | +0.95% | 15,349,500 | 6兆127億 | +4.49% | 6.37 | 0.87 |
| 02/08 | 1,325 | 1,340 | 1,322 | 1,336 | +1.42% | 15,653,400 | 5兆9562億 | +3.91% | 6.31 | 0.86 |
| 02/07 | 1,309 | 1,320 | 1,295 | 1,318 | +0.05% | 11,789,700 | 5兆8730億 | +2.78% | 6.22 | 0.85 |
| 02/04 | 1,303 | 1,321 | 1,283 | 1,317 | +3.43% | 18,716,700 | 5兆8700億 | +3.05% | 6.22 | 0.85 |
| 02/03 | 1,315 | 1,333 | 1,258 | 1,273 | -2.72% | 29,380,800 | 5兆6754億 | -0.05% | 6.02 | 0.82 |
| 02/02 | 1,288 | 1,311 | 1,282 | 1,309 | +1.84% | 11,070,900 | 5兆8344億 | +2.99% | 6.18 | 0.84 |
| 02/01 | 1,290 | 1,301 | 1,283 | 1,285 | -0.54% | 9,950,700 | 5兆7289億 | +1.45% | 6.07 | 0.83 |
| 01/31 | 1,287 | 1,297 | 1,280 | 1,292 | -0.46% | 10,205,700 | 5兆7601億 | +2.24% | 6.11 | 0.83 |
| 01/28 | 1,277 | 1,301 | 1,274 | 1,298 | +2.69% | 14,260,200 | 5兆7868億 | +2.96% | 6.13 | 0.84 |
| 01/27 | 1,284 | 1,294 | 1,258 | 1,264 | -0.13% | 16,257,600 | 5兆6353億 | +0.58% | 5.97 | 0.81 |
| 01/26 | 1,279 | 1,286 | 1,264 | 1,266 | -0.37% | 7,744,800 | 5兆6427億 | +0.96% | 5.98 | 0.81 |
| 01/25 | 1,278 | 1,278 | 1,257 | 1,271 | -1.45% | 12,731,400 | 5兆6635億 | +1.41% | 6 | 0.82 |
| 01/24 | 1,277 | 1,291 | 1,275 | 1,289 | +1.18% | 9,783,900 | 5兆7467億 | +3.15% | 6.09 | 0.83 |
| 01/21 | 1,284 | 1,286 | 1,262 | 1,274 | -1.75% | 14,115,600 | 5兆6799億 | +2.19% | 6.02 | 0.82 |
| 01/20 | 1,283 | 1,308 | 1,283 | 1,297 | +0.49% | 11,648,400 | 5兆7809億 | +4.34% | 6.13 | 0.83 |
| 01/19 | 1,286 | 1,310 | 1,284 | 1,291 | -1.45% | 13,194,600 | 5兆7527億 | +4.17% | 6.1 | 0.83 |
| 01/18 | 1,327 | 1,332 | 1,307 | 1,310 | -0.91% | 10,426,800 | 5兆8374億 | +6.13% | 6.19 | 0.84 |
| 01/17 | 1,315 | 1,334 | 1,309 | 1,322 | +1.28% | 10,881,900 | 5兆8908億 | +7.54% | 6.24 | 0.85 |
| 01/14 | 1,300 | 1,308 | 1,287 | 1,305 | -0.08% | 16,617,600 | 5兆8166億 | +6.62% | 6.17 | 0.84 |
| 01/13 | 1,279 | 1,306 | 1,276 | 1,306 | +2.73% | 16,311,600 | 5兆8210億 | +7.05% | 6.17 | 0.84 |
| 01/12 | 1,262 | 1,271 | 1,256 | 1,271 | +1.11% | 14,523,600 | 5兆6665億 | +4.72% | 6.01 | 0.82 |
| 01/11 | 1,259 | 1,265 | 1,241 | 1,257 | +0.03% | 12,142,200 | 5兆6041億 | +3.91% | 5.94 | 0.81 |
| 01/07 | 1,259 | 1,265 | 1,252 | 1,257 | +0.43% | 12,385,800 | 5兆6026億 | +4.32% | 5.94 | 0.81 |
| 01/06 | 1,264 | 1,271 | 1,249 | 1,252 | -0.92% | 12,500,400 | 5兆5788億 | +4.22% | 5.91 | 0.81 |
| 01/05 | 1,246 | 1,265 | 1,241 | 1,263 | +2.16% | 15,653,400 | 5兆6308億 | +5.63% | 5.97 | 0.81 |
| 01/04 | 1,228 | 1,237 | 1,219 | 1,237 | +1.59% | 11,377,800 | 5兆5120億 | +3.83% | 5.84 | 0.8 |
| 2021 |
| 12/30 | 1,219 | 1,222 | 1,214 | 1,217 | -0.38% | 5,577,300 | 5兆4258億 | +2.38% | 5.75 | 0.78 |
| 12/29 | 1,221 | 1,225 | 1,218 | 1,222 | +0.27% | 7,682,100 | 5兆4466億 | +2.86% | 5.77 | 0.79 |
| 12/28 | 1,220 | 1,225 | 1,214 | 1,219 | +0.97% | 10,041,000 | 5兆4318億 | +2.75% | 5.76 | 0.78 |
| 12/27 | 1,211 | 1,216 | 1,202 | 1,207 | -0.22% | 7,873,500 | 5兆3798億 | +1.94% | 5.7 | 0.78 |
| 12/24 | 1,217 | 1,220 | 1,206 | 1,210 | -0.44% | 5,024,400 | 5兆3916億 | +2.25% | 5.71 | 0.78 |
| 12/23 | 1,208 | 1,215 | 1,205 | 1,215 | +1.25% | 7,582,200 | 5兆4154億 | +2.97% | 5.74 | 0.78 |
| 12/22 | 1,214 | 1,218 | 1,199 | 1,200 | -0.55% | 7,119,300 | 5兆3486億 | +1.87% | 5.67 | 0.77 |
| 12/21 | 1,211 | 1,215 | 1,203 | 1,207 | +0.72% | 9,917,700 | 5兆3783億 | +2.61% | 5.7 | 0.78 |
| 12/20 | 1,207 | 1,212 | 1,194 | 1,198 | -1.67% | 9,709,800 | 5兆3396億 | +2.04% | 5.66 | 0.77 |
| 12/17 | 1,219 | 1,227 | 1,212 | 1,218 | +0.36% | 16,183,500 | 5兆4303億 | +3.95% | 5.76 | 0.78 |
| 12/16 | 1,212 | 1,219 | 1,207 | 1,214 | +1.05% | 10,311,900 | 5兆4110億 | +3.85% | 5.74 | 0.78 |
| 12/15 | 1,186 | 1,202 | 1,184 | 1,201 | +1.29% | 8,284,200 | 5兆3545億 | +3.12% | 5.68 | 0.77 |
| 12/14 | 1,186 | 1,195 | 1,181 | 1,186 | -0.06% | 9,451,800 | 5兆2862億 | +1.98% | 5.6 | 0.76 |
| 12/13 | 1,193 | 1,196 | 1,185 | 1,187 | +0.51% | 8,103,300 | 5兆2891億 | +2.21% | 5.61 | 0.76 |
| 12/10 | 1,194 | 1,195 | 1,180 | 1,181 | -0.37% | 9,807,300 | 5兆2624億 | +1.69% | 5.58 | 0.76 |
| 12/09 | 1,189 | 1,199 | 1,184 | 1,185 | -0.64% | 9,556,800 | 5兆2817億 | +1.98% | 5.6 | 0.76 |
| 12/08 | 1,199 | 1,203 | 1,189 | 1,193 | -0.25% | 10,463,400 | 5兆3159億 | +2.55% | 5.63 | 0.77 |
| 12/07 | 1,173 | 1,198 | 1,171 | 1,196 | +2.78% | 14,672,700 | 5兆3292億 | +2.63% | 5.65 | 0.77 |
| 12/06 | 1,186 | 1,189 | 1,162 | 1,163 | -0.31% | 9,853,500 | 5兆1851億 | -0.14% | 5.5 | 0.75 |
| 12/03 | 1,158 | 1,171 | 1,149 | 1,167 | +2.37% | 13,092,300 | 5兆2015億 | +0.09% | 5.51 | 0.75 |
| 12/02 | 1,130 | 1,147 | 1,128 | 1,140 | -0.29% | 12,393,600 | 5兆811億 | -2.31% | 5.39 | 0.73 |
| 12/01 | 1,132 | 1,157 | 1,131 | 1,143 | +1.15% | 12,812,400 | 5兆960億 | -2.28% | 5.4 | 0.74 |
| 11/30 | 1,161 | 1,164 | 1,130 | 1,130 | -1.19% | 24,500,100 | 5兆380億 | -3.56% | 5.34 | 0.73 |
| 11/29 | 1,146 | 1,159 | 1,135 | 1,144 | -2.36% | 16,150,800 | 5兆990億 | -2.56% | 5.4 | 0.74 |
| 11/26 | 1,187 | 1,189 | 1,164 | 1,172 | -1.73% | 11,771,400 | 5兆2223億 | -0.37% | 5.54 | 0.75 |
| 11/25 | 1,180 | 1,193 | 1,179 | 1,192 | +1.22% | 7,766,100 | 5兆3144億 | +1.3% | 5.63 | 0.77 |
| 11/24 | 1,194 | 1,198 | 1,175 | 1,178 | -0.28% | 16,849,500 | 5兆2505億 | -0.08% | 5.57 | 0.76 |
| 11/22 | 1,167 | 1,185 | 1,165 | 1,181 | +1.49% | 14,566,500 | 5兆2654億 | -0.06% | 5.58 | 0.76 |
| 11/19 | 1,154 | 1,168 | 1,153 | 1,164 | +0.9% | 13,613,700 | 5兆1881億 | -1.69% | 5.5 | 0.75 |
| 11/18 | 1,146 | 1,159 | 1,141 | 1,154 | -0.26% | 8,992,200 | 5兆1420億 | -2.73% | 5.45 | 0.74 |
| 11/17 | 1,157 | 1,161 | 1,149 | 1,157 | -0.34% | 10,208,100 | 5兆1554億 | -2.72% | 5.46 | 0.74 |
| 11/16 | 1,152 | 1,166 | 1,147 | 1,161 | +1.22% | 15,401,700 | 5兆1732億 | -2.63% | 5.48 | 0.75 |
| 11/15 | 1,155 | 1,158 | 1,144 | 1,147 | -0.64% | 11,372,100 | 5兆1108億 | -3.96% | 5.42 | 0.74 |
| 11/12 | 1,155 | 1,161 | 1,149 | 1,154 | +1.64% | 15,349,500 | 5兆1435億 | -3.43% | 5.45 | 0.74 |
| 11/11 | 1,125 | 1,144 | 1,123 | 1,135 | +1.52% | 9,859,500 | 5兆603億 | -4.99% | 5.36 | 0.73 |
| 11/10 | 1,142 | 1,147 | 1,118 | 1,118 | -1.9% | 16,884,600 | 4兆9846億 | -6.57% | 5.28 | 0.72 |
| 11/09 | 1,146 | 1,155 | 1,136 | 1,140 | -0.44% | 19,185,900 | 5兆811億 | -4.92% | 5.39 | 0.73 |
| 11/08 | 1,161 | 1,176 | 1,145 | 1,145 | -2.69% | 27,206,700 | 5兆1034億 | -4.5% | 5.41 | 0.74 |
| 11/05 | 1,201 | 1,208 | 1,168 | 1,177 | -2.97% | 22,459,200 | 5兆2446億 | -1.86% | 5.56 | 0.76 |
| 11/04 | 1,219 | 1,220 | 1,206 | 1,213 | -0.9% | 19,578,900 | 5兆4050億 | +1.14% | 5.73 | 0.78 |
| 11/02 | 1,235 | 1,240 | 1,211 | 1,224 | +0.27% | 20,026,200 | 5兆4540億 | +2.23% | 5.78 | 0.79 |
| 11/01 | 1,222 | 1,222 | 1,211 | 1,220 | +1.36% | 11,680,200 | 5兆4392億 | +2.03% | 5.77 | 0.79 |
| 10/29 | 1,186 | 1,208 | 1,183 | 1,204 | +1.35% | 15,903,600 | 5兆3664億 | +0.75% | 5.69 | 0.78 |
| 10/28 | 1,189 | 1,194 | 1,178 | 1,188 | -1.41% | 102,963,900 | 5兆2951億 | -0.5% | 5.61 | 0.76 |
