PBR
2021/09/06～2022/02/01
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 |
| 02/01 | 1,753 | 1,759 | 1,725 | 1,729 | -1.37% | 6,700 | 209億9649万 | -0.35% | 4.54 | 0.45 |
| 01/31 | 1,719 | 1,758 | 1,701 | 1,753 | +2.82% | 9,100 | 212億8793万 | +1.04% | 4.61 | 0.45 |
| 01/28 | 1,667 | 1,705 | 1,655 | 1,705 | +3.9% | 13,300 | 207億504万 | -1.45% | 4.48 | 0.44 |
| 01/27 | 1,724 | 1,725 | 1,641 | 1,641 | -4.37% | 26,500 | 199億2784万 | -5.03% | 4.31 | 0.43 |
| 01/26 | 1,760 | 1,770 | 1,715 | 1,716 | -1.61% | 11,100 | 208億3862万 | -0.69% | 4.51 | 0.45 |
| 01/25 | 1,748 | 1,755 | 1,730 | 1,744 | -1.47% | 12,300 | 211億7864万 | +0.93% | 4.58 | 0.45 |
| 01/24 | 1,718 | 1,773 | 1,699 | 1,770 | +3.63% | 11,800 | 214億9438万 | +2.49% | 4.65 | 0.46 |
| 01/21 | 1,714 | 1,736 | 1,700 | 1,708 | -0.35% | 10,400 | 207億4147万 | -0.99% | 4.49 | 0.44 |
| 01/20 | 1,715 | 1,749 | 1,706 | 1,714 | -0.06% | 10,300 | 208億1433万 | -0.64% | 4.5 | 0.44 |
| 01/19 | 1,727 | 1,765 | 1,713 | 1,715 | -0.69% | 13,600 | 208億2647万 | -0.52% | 4.51 | 0.44 |
| 01/18 | 1,810 | 1,811 | 1,727 | 1,727 | -3.52% | 17,100 | 209億7220万 | +0.17% | 4.54 | 0.45 |
| 01/17 | 1,843 | 1,847 | 1,774 | 1,790 | -1.32% | 16,500 | 217億3725万 | +3.83% | 4.7 | 0.46 |
| 01/14 | 1,798 | 1,835 | 1,792 | 1,814 | +1.23% | 27,000 | 220億2870万 | +5.34% | 4.77 | 0.47 |
| 01/13 | 1,775 | 1,807 | 1,759 | 1,792 | +1.24% | 9,600 | 217億6154万 | +4.19% | 4.71 | 0.46 |
| 01/12 | 1,775 | 1,785 | 1,767 | 1,770 | +0.63% | 7,300 | 214億9438万 | +3.21% | 4.65 | 0.46 |
| 01/11 | 1,755 | 1,772 | 1,730 | 1,759 | +1.21% | 9,400 | 213億6080万 | +2.75% | 4.62 | 0.46 |
| 01/07 | 1,736 | 1,755 | 1,720 | 1,738 | +0.12% | 11,500 | 211億578万 | +1.82% | 4.57 | 0.45 |
| 01/06 | 1,771 | 1,789 | 1,736 | 1,736 | -3.61% | 17,000 | 210億8149万 | +2% | 4.56 | 0.45 |
| 01/05 | 1,766 | 1,810 | 1,766 | 1,801 | +4.22% | 20,600 | 218億7083万 | +6.13% | 4.73 | 0.47 |
| 01/04 | 1,716 | 1,729 | 1,683 | 1,728 | +2.25% | 8,400 | 209億8434万 | +2.13% | 4.54 | 0.45 |
| 2021 |
| 12/30 | 1,726 | 1,726 | 1,690 | 1,690 | -2.09% | 4,500 | 205億2288万 | 0% | 4.44 | 0.44 |
| 12/29 | 1,701 | 1,740 | 1,701 | 1,726 | +0.82% | 10,900 | 209億6005万 | +2.13% | 4.54 | 0.45 |
| 12/28 | 1,695 | 1,714 | 1,695 | 1,712 | +1% | 6,200 | 207億9004万 | +1.3% | 4.5 | 0.44 |
| 12/27 | 1,700 | 1,711 | 1,687 | 1,695 | -0.59% | 3,500 | 205億8360万 | +0.24% | 4.45 | 0.44 |
| 12/24 | 1,736 | 1,738 | 1,695 | 1,705 | -1.1% | 6,300 | 207億504万 | +0.71% | 4.48 | 0.44 |
| 12/23 | 1,631 | 1,732 | 1,631 | 1,724 | +5.7% | 25,400 | 209億3577万 | +1.83% | 4.53 | 0.45 |
| 12/22 | 1,647 | 1,647 | 1,621 | 1,631 | -0.97% | 9,700 | 198億640万 | -3.55% | 4.29 | 0.42 |
| 12/21 | 1,652 | 1,658 | 1,625 | 1,647 | 0% | 11,900 | 200億70万 | -2.77% | 4.33 | 0.43 |
| 12/20 | 1,718 | 1,718 | 1,647 | 1,647 | -4.36% | 14,200 | 200億70万 | -2.95% | 4.33 | 0.43 |
| 12/17 | 1,715 | 1,738 | 1,712 | 1,722 | -0.17% | 9,000 | 209億1148万 | +1.23% | 4.53 | 0.45 |
| 12/16 | 1,738 | 1,738 | 1,713 | 1,725 | +0.23% | 10,000 | 209億4791万 | +1.47% | 4.53 | 0.45 |
| 12/15 | 1,718 | 1,740 | 1,718 | 1,721 | +0.76% | 8,500 | 208億9934万 | +1.12% | 4.52 | 0.45 |
| 12/14 | 1,692 | 1,714 | 1,680 | 1,708 | +1.49% | 10,700 | 207億4147万 | +0.12% | 4.49 | 0.44 |
| 12/13 | 1,712 | 1,713 | 1,668 | 1,683 | -1.69% | 9,600 | 204億3787万 | -1.64% | 4.42 | 0.44 |
| 12/10 | 1,736 | 1,738 | 1,704 | 1,712 | -1.38% | 4,400 | 207億9004万 | -0.41% | 4.5 | 0.44 |
| 12/09 | 1,740 | 1,747 | 1,715 | 1,736 | -0.23% | 6,100 | 210億8149万 | +0.58% | 4.56 | 0.45 |
| 12/08 | 1,770 | 1,770 | 1,731 | 1,740 | -0.8% | 10,900 | 211億3007万 | +0.58% | 4.57 | 0.45 |
| 12/07 | 1,702 | 1,761 | 1,702 | 1,754 | +4.78% | 10,100 | 213億8万 | +0.98% | 4.61 | 0.45 |
| 12/06 | 1,673 | 1,707 | 1,672 | 1,674 | -1.41% | 15,300 | 203億2858万 | -3.9% | 4.4 | 0.43 |
| 12/03 | 1,666 | 1,701 | 1,666 | 1,698 | +4.17% | 15,500 | 206億2003万 | -2.92% | 4.46 | 0.44 |
| 12/02 | 1,601 | 1,668 | 1,601 | 1,630 | +1.81% | 18,700 | 197億9426万 | -7.12% | 4.28 | 0.42 |
| 12/01 | 1,610 | 1,638 | 1,600 | 1,601 | -0.68% | 24,300 | 194億4209万 | -9.19% | 4.21 | 0.42 |
| 11/30 | 1,710 | 1,742 | 1,612 | 1,612 | -4.05% | 25,400 | 195億7567万 | -8.98% | 4.24 | 0.42 |
| 11/29 | 1,670 | 1,697 | 1,638 | 1,680 | +0.48% | 27,400 | 204億144万 | -5.51% | 4.42 | 0.44 |
| 11/26 | 1,715 | 1,715 | 1,661 | 1,672 | -1.76% | 19,200 | 203億429万 | -6.12% | 4.39 | 0.43 |
| 11/25 | 1,715 | 1,727 | 1,700 | 1,702 | -0.76% | 6,100 | 206億6860万 | -4.6% | 4.47 | 0.44 |
| 11/24 | 1,745 | 1,752 | 1,709 | 1,715 | -1.44% | 10,200 | 208億2647万 | -4.03% | 4.51 | 0.44 |
| 11/22 | 1,722 | 1,760 | 1,689 | 1,740 | -0.06% | 14,000 | 211億3007万 | -2.79% | 4.57 | 0.45 |
| 11/19 | 1,717 | 1,747 | 1,704 | 1,741 | +1.4% | 11,700 | 211億4221万 | -2.85% | 4.58 | 0.45 |
| 11/18 | 1,664 | 1,717 | 1,646 | 1,717 | +3.37% | 17,500 | 208億5076万 | -4.02% | 4.51 | 0.45 |
| 11/17 | 1,712 | 1,714 | 1,660 | 1,661 | -3.09% | 10,700 | 201億7071万 | -7.1% | 4.37 | 0.43 |
| 11/16 | 1,737 | 1,739 | 1,714 | 1,714 | -0.7% | 4,500 | 208億1433万 | -4.09% | 4.5 | 0.44 |
| 11/15 | 1,731 | 1,771 | 1,712 | 1,726 | -0.8% | 10,400 | 209億6005万 | -3.31% | 4.54 | 0.45 |
| 11/12 | 1,711 | 1,764 | 1,711 | 1,740 | +2.17% | 29,700 | 211億3007万 | -2.41% | 4.57 | 0.45 |
| 11/11 | 1,821 | 1,822 | 1,703 | 1,703 | -3.84% | 26,500 | 206億8075万 | -4.59% | 4.48 | 0.44 |
| 11/10 | 1,827 | 1,827 | 1,761 | 1,771 | -2.15% | 5,300 | 215億652万 | -1.01% | 4.65 | 0.46 |
| 11/09 | 1,847 | 1,850 | 1,798 | 1,810 | -2% | 18,800 | 219億8013万 | +1.12% | 4.76 | 0.47 |
| 11/08 | 1,860 | 1,902 | 1,847 | 1,847 | -1.49% | 10,700 | 224億2944万 | +3.24% | 4.85 | 0.48 |
| 11/05 | 1,882 | 1,905 | 1,857 | 1,875 | -0.37% | 13,200 | 227億6947万 | +4.92% | 4.93 | 0.49 |
| 11/04 | 1,850 | 1,902 | 1,850 | 1,882 | +1.73% | 15,100 | 228億5447万 | +5.32% | 4.95 | 0.49 |
| 11/02 | 1,927 | 1,927 | 1,844 | 1,850 | -2.63% | 14,500 | 224億6588万 | +3.35% | 4.86 | 0.48 |
| 11/01 | 1,934 | 1,934 | 1,892 | 1,900 | +0.32% | 14,800 | 230億7306万 | +5.73% | 4.99 | 0.49 |
| 10/29 | 1,846 | 1,923 | 1,826 | 1,894 | +2.54% | 21,400 | 230億20万 | +5.16% | 4.98 | 0.49 |
| 10/28 | 1,864 | 1,879 | 1,811 | 1,847 | +0.71% | 111,200 | 224億2944万 | +2.16% | 4.85 | 0.48 |
| 10/27 | 1,838 | 1,842 | 1,811 | 1,834 | -0.49% | 18,700 | 222億7158万 | +1.21% | 4.82 | 0.48 |
| 10/26 | 1,818 | 1,854 | 1,814 | 1,843 | +2.79% | 20,700 | 223億8087万 | +1.38% | 4.84 | 0.48 |
| 10/25 | 1,776 | 1,810 | 1,760 | 1,793 | +0.17% | 16,100 | 217億7368万 | -1.7% | 4.71 | 0.47 |
| 10/22 | 1,736 | 1,791 | 1,727 | 1,790 | +1.7% | 20,100 | 217億3725万 | -2.24% | 4.7 | 0.46 |
| 10/21 | 1,722 | 1,785 | 1,722 | 1,760 | +0.28% | 18,100 | 213億7294万 | -4.24% | 4.63 | 0.46 |
| 10/20 | 1,772 | 1,776 | 1,716 | 1,755 | -0.96% | 23,800 | 213億1222万 | -4.98% | 4.61 | 0.46 |
| 10/19 | 1,765 | 1,782 | 1,750 | 1,772 | -0.78% | 13,300 | 215億1867万 | -4.53% | 4.66 | 0.46 |
| 10/18 | 1,799 | 1,818 | 1,751 | 1,786 | +0.45% | 33,100 | 216億8868万 | -4.18% | 4.69 | 0.46 |
| 10/15 | 1,682 | 1,880 | 1,682 | 1,778 | +5.71% | 94,400 | 215億9153万 | -4.92% | 4.67 | 0.46 |
| 10/14 | 1,690 | 1,692 | 1,640 | 1,682 | -0.47% | 26,200 | 204億2573万 | -10.44% | 4.42 | 0.44 |
| 10/13 | 1,665 | 1,737 | 1,620 | 1,690 | +3.05% | 37,100 | 205億2288万 | -10.44% | 4.44 | 0.44 |
| 10/12 | 1,649 | 1,661 | 1,617 | 1,640 | -1.2% | 31,100 | 199億1569万 | -13.55% | 4.31 | 0.43 |
| 10/11 | 1,681 | 1,710 | 1,610 | 1,660 | -0.06% | 46,100 | 201億5857万 | -13% | 4.36 | 0.43 |
| 10/08 | 1,799 | 1,828 | 1,661 | 1,661 | -7.98% | 45,000 | 201億7071万 | -13.31% | 4.37 | 0.43 |
| 10/07 | 1,784 | 1,807 | 1,777 | 1,805 | +0.84% | 12,700 | 219億1941万 | -6.23% | 4.74 | 0.47 |
| 10/06 | 1,821 | 1,830 | 1,790 | 1,790 | -0.39% | 10,600 | 217億3725万 | -7.25% | 4.7 | 0.46 |
| 10/05 | 1,794 | 1,813 | 1,750 | 1,797 | -0.11% | 16,700 | 218億2226万 | -7.13% | 4.72 | 0.47 |
| 10/04 | 1,833 | 1,833 | 1,786 | 1,799 | 0% | 11,500 | 218億4655万 | -7.22% | 4.73 | 0.47 |
| 10/01 | 1,870 | 1,871 | 1,799 | 1,799 | -3.07% | 15,400 | 218億4655万 | -7.41% | 4.73 | 0.47 |
| 09/30 | 1,960 | 1,960 | 1,856 | 1,856 | -5.31% | 20,500 | 225億3874万 | -4.62% | 4.88 | 0.48 |
| 09/29 | 1,980 | 1,989 | 1,944 | 1,960 | -3.4% | 14,300 | 238億168万 | +0.72% | 5.15 | 0.51 |
| 09/28 | 2,040 | 2,040 | 1,972 | 2,029 | +1.35% | 14,000 | 246億3960万 | +4.53% | 5.33 | 0.53 |
| 09/27 | 2,050 | 2,057 | 1,993 | 2,002 | -3.42% | 11,100 | 235億7178万 | +3.62% | 5.1 | 0.5 |
| 09/24 | 1,978 | 2,073 | 1,976 | 2,073 | +5.87% | 33,700 | 244億774万 | +7.86% | 5.28 | 0.52 |
| 09/22 | 1,970 | 1,980 | 1,938 | 1,958 | -0.61% | 10,500 | 230億5372万 | +2.41% | 4.99 | 0.49 |
| 09/21 | 1,985 | 1,985 | 1,921 | 1,970 | -1.15% | 10,200 | 231億5955万 | +3.3% | 5.01 | 0.49 |
| 09/17 | 1,969 | 1,993 | 1,937 | 1,993 | +1.63% | 11,900 | 234億2994万 | +4.78% | 5.07 | 0.5 |
| 09/16 | 1,956 | 1,962 | 1,932 | 1,961 | -0.91% | 10,900 | 230億5374万 | +3.32% | 4.99 | 0.49 |
| 09/15 | 1,961 | 1,983 | 1,950 | 1,979 | -0.3% | 11,100 | 232億6535万 | +4.38% | 5.03 | 0.5 |
| 09/14 | 1,975 | 1,992 | 1,963 | 1,985 | +0.35% | 7,800 | 233億3589万 | +4.8% | 5.05 | 0.5 |
| 09/13 | 1,942 | 1,978 | 1,937 | 1,978 | +1.02% | 7,200 | 232億5360万 | +4.49% | 5.03 | 0.5 |
| 09/10 | 1,944 | 1,958 | 1,920 | 1,958 | +0.72% | 17,000 | 230億1848万 | +3.43% | 4.98 | 0.49 |
| 09/09 | 1,976 | 1,990 | 1,944 | 1,944 | -2.07% | 16,200 | 228億5389万 | +2.64% | 4.94 | 0.49 |
| 09/08 | 1,920 | 1,985 | 1,915 | 1,985 | +4.31% | 14,000 | 233億3589万 | +4.75% | 5.05 | 0.5 |
| 09/07 | 1,940 | 1,940 | 1,885 | 1,903 | -1.4% | 12,300 | 223億7189万 | +0.37% | 4.84 | 0.48 |
| 09/06 | 1,930 | 1,950 | 1,916 | 1,930 | +0.73% | 10,800 | 226億8930万 | +1.37% | 4.91 | 0.48 |
