PBR
2021/12/29～2022/06/01
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 |
| 06/01 | 1,648 | 1,675 | 1,608 | 1,675 | +0.66% | 7,100 | 203億4072万 | -4.67% | 5.22 | 0.41 |
| 05/31 | 1,656 | 1,671 | 1,647 | 1,664 | +0.24% | 10,000 | 202億714万 | -5.88% | 5.18 | 0.41 |
| 05/30 | 1,670 | 1,687 | 1,660 | 1,660 | -1.89% | 23,700 | 201億5857万 | -6.58% | 5.17 | 0.41 |
| 05/27 | 1,666 | 1,696 | 1,641 | 1,692 | +1.56% | 13,300 | 205億4717万 | -5.32% | 5.27 | 0.42 |
| 05/26 | 1,711 | 1,717 | 1,658 | 1,666 | -2.97% | 8,100 | 202億3143万 | -7.03% | 5.19 | 0.41 |
| 05/25 | 1,693 | 1,733 | 1,692 | 1,717 | +1.42% | 8,100 | 208億5076万 | -4.51% | 5.35 | 0.42 |
| 05/24 | 1,698 | 1,707 | 1,663 | 1,693 | -0.29% | 13,800 | 205億5931万 | -6.15% | 5.27 | 0.42 |
| 05/23 | 1,700 | 1,720 | 1,677 | 1,698 | -0.12% | 11,700 | 206億2003万 | -6.19% | 5.29 | 0.42 |
| 05/20 | 1,643 | 1,700 | 1,634 | 1,700 | +2.29% | 10,500 | 206億4432万 | -6.28% | 5.3 | 0.42 |
| 05/19 | 1,652 | 1,670 | 1,600 | 1,662 | -0.48% | 16,800 | 201億8286万 | -8.78% | 5.18 | 0.41 |
| 05/18 | 1,684 | 1,699 | 1,665 | 1,670 | -1.76% | 13,600 | 202億8001万 | -8.74% | 5.2 | 0.41 |
| 05/17 | 1,677 | 1,700 | 1,677 | 1,700 | -0.06% | 3,500 | 206億4432万 | -7.41% | 5.3 | 0.42 |
| 05/16 | 1,700 | 1,701 | 1,664 | 1,701 | -0.41% | 12,100 | 206億5646万 | -7.75% | 5.3 | 0.42 |
| 05/13 | 1,675 | 1,753 | 1,653 | 1,708 | +1.97% | 18,300 | 207億4147万 | -7.78% | 5.32 | 0.42 |
| 05/12 | 1,732 | 1,764 | 1,674 | 1,675 | -9.56% | 25,600 | 203億4072万 | -10.09% | 5.22 | 0.41 |
| 05/11 | 1,886 | 1,886 | 1,849 | 1,852 | -1.8% | 13,700 | 224億9016万 | -1.12% | 5.77 | 0.45 |
| 05/10 | 1,818 | 1,941 | 1,798 | 1,886 | +3.74% | 20,400 | 229億305万 | +0.48% | 5.88 | 0.46 |
| 05/09 | 1,889 | 1,889 | 1,818 | 1,818 | -4.16% | 10,100 | 220億7728万 | -3.4% | 5.66 | 0.45 |
| 05/06 | 1,891 | 1,950 | 1,872 | 1,897 | +1.28% | 15,300 | 230億3663万 | +0.32% | 5.91 | 0.47 |
| 05/02 | 1,897 | 1,897 | 1,844 | 1,873 | -1.06% | 8,700 | 227億4518万 | -1.27% | 5.84 | 0.46 |
| 04/28 | 1,808 | 1,893 | 1,790 | 1,893 | +5.58% | 10,600 | 229億8806万 | -0.58% | 5.9 | 0.46 |
| 04/27 | 1,863 | 1,919 | 1,793 | 1,793 | -3.81% | 25,200 | 217億7368万 | -6.17% | 5.59 | 0.44 |
| 04/26 | 1,890 | 1,890 | 1,858 | 1,864 | -0.05% | 6,800 | 226億3589万 | -3.02% | 5.81 | 0.46 |
| 04/25 | 1,863 | 1,885 | 1,859 | 1,865 | -2% | 6,300 | 226億4803万 | -3.27% | 5.81 | 0.46 |
| 04/22 | 1,914 | 1,914 | 1,893 | 1,903 | -1.96% | 4,300 | 231億949万 | -1.65% | 5.93 | 0.47 |
| 04/21 | 1,889 | 1,941 | 1,889 | 1,941 | +1.89% | 8,000 | 235億7095万 | +0.15% | 6.05 | 0.48 |
| 04/20 | 1,922 | 1,932 | 1,860 | 1,905 | +0.05% | 15,500 | 231億3378万 | -1.65% | 5.94 | 0.47 |
| 04/19 | 1,824 | 1,907 | 1,817 | 1,904 | +5.14% | 11,600 | 231億2164万 | -1.7% | 5.93 | 0.47 |
| 04/18 | 1,811 | 1,823 | 1,769 | 1,811 | -1.09% | 8,000 | 219億9227万 | -6.55% | 5.64 | 0.44 |
| 04/15 | 1,870 | 1,870 | 1,823 | 1,831 | -1.88% | 9,100 | 222億3514万 | -5.72% | 5.7 | 0.45 |
| 04/14 | 1,842 | 1,872 | 1,826 | 1,866 | +2.02% | 7,200 | 226億6017万 | -4.11% | 5.81 | 0.46 |
| 04/13 | 1,809 | 1,844 | 1,801 | 1,829 | +1.11% | 20,400 | 222億1086万 | -5.92% | 5.7 | 0.45 |
| 04/12 | 1,888 | 1,888 | 1,809 | 1,809 | -4.99% | 13,500 | 219億6798万 | -7.14% | 5.64 | 0.44 |
| 04/11 | 1,863 | 1,944 | 1,863 | 1,904 | +2.86% | 22,800 | 231億2164万 | -2.41% | 5.93 | 0.47 |
| 04/08 | 1,811 | 1,868 | 1,800 | 1,851 | +1.54% | 18,500 | 224億7802万 | -5.27% | 5.77 | 0.45 |
| 04/07 | 1,870 | 1,870 | 1,800 | 1,823 | -3.54% | 14,000 | 221億3799万 | -6.85% | 5.68 | 0.45 |
| 04/06 | 1,901 | 1,902 | 1,872 | 1,890 | -1.51% | 7,500 | 229億5162万 | -3.57% | 5.89 | 0.46 |
| 04/05 | 1,970 | 1,970 | 1,910 | 1,919 | -2.59% | 9,500 | 233億379万 | -2.04% | 5.98 | 0.47 |
| 04/04 | 1,955 | 1,981 | 1,951 | 1,970 | +1.76% | 5,500 | 239億2312万 | +0.82% | 6.14 | 0.48 |
| 04/01 | 1,967 | 1,967 | 1,922 | 1,936 | -1.02% | 8,800 | 235億1023万 | -0.72% | 6.03 | 0.47 |
| 03/31 | 1,960 | 2,016 | 1,956 | 1,956 | -1.76% | 12,800 | 237億5311万 | +0.62% | 5.14 | 0.51 |
| 03/30 | 2,009 | 2,035 | 1,975 | 1,991 | -2.83% | 16,700 | 241億7814万 | +2.68% | 5.23 | 0.52 |
| 03/29 | 2,044 | 2,054 | 2,010 | 2,049 | 0% | 12,200 | 248億8248万 | +6% | 5.38 | 0.53 |
| 03/28 | 2,046 | 2,076 | 2,031 | 2,049 | -0.34% | 7,100 | 248億8248万 | +6.33% | 5.38 | 0.53 |
| 03/25 | 2,071 | 2,071 | 2,018 | 2,056 | -0.68% | 5,500 | 249億6748万 | +6.92% | 5.4 | 0.53 |
| 03/24 | 2,031 | 2,070 | 2,009 | 2,070 | +0.49% | 9,900 | 251億3749万 | +8.04% | 5.44 | 0.54 |
| 03/23 | 2,054 | 2,060 | 2,022 | 2,060 | +2.33% | 15,600 | 250億1606万 | +7.97% | 5.41 | 0.53 |
| 03/22 | 2,033 | 2,041 | 1,995 | 2,013 | -1.61% | 13,400 | 244億4530万 | +6% | 5.29 | 0.52 |
| 03/18 | 1,972 | 2,046 | 1,965 | 2,046 | +4.02% | 15,500 | 248億4604万 | +8.14% | 5.38 | 0.53 |
| 03/17 | 1,928 | 1,971 | 1,921 | 1,967 | +2.88% | 17,500 | 238億8669万 | +4.52% | 5.17 | 0.51 |
| 03/16 | 1,916 | 1,916 | 1,886 | 1,912 | -0.52% | 8,100 | 232億1879万 | +1.92% | 5.02 | 0.5 |
| 03/15 | 1,911 | 1,922 | 1,894 | 1,922 | -0.05% | 7,000 | 233億4022万 | +2.73% | 5.05 | 0.5 |
| 03/14 | 1,921 | 1,935 | 1,902 | 1,923 | +0.63% | 5,600 | 233億5237万 | +3.17% | 5.05 | 0.5 |
| 03/11 | 1,877 | 1,920 | 1,873 | 1,911 | -0.31% | 14,900 | 232億664万 | +2.85% | 5.02 | 0.5 |
| 03/10 | 1,860 | 1,931 | 1,860 | 1,917 | +4.24% | 14,600 | 232億7950万 | +3.57% | 5.04 | 0.5 |
| 03/09 | 1,902 | 1,913 | 1,839 | 1,839 | -4.02% | 14,700 | 223億3229万 | -0.33% | 4.83 | 0.48 |
| 03/08 | 1,856 | 1,969 | 1,856 | 1,916 | +1.27% | 20,400 | 232億6736万 | +4.19% | 5.04 | 0.5 |
| 03/07 | 1,928 | 1,928 | 1,852 | 1,892 | -4.44% | 14,400 | 229億7591万 | +3.5% | 4.97 | 0.49 |
| 03/03 | 1,947 | 1,982 | 1,920 | 1,980 | +3.02% | 23,100 | 240億4456万 | +8.73% | 5.2 | 0.51 |
| 03/02 | 1,878 | 1,935 | 1,873 | 1,922 | +2.13% | 15,400 | 233億4022万 | +6.07% | 5.05 | 0.5 |
| 03/01 | 1,881 | 1,909 | 1,858 | 1,882 | +0.91% | 16,700 | 228億5447万 | +4.21% | 4.95 | 0.49 |
| 02/28 | 1,846 | 1,870 | 1,817 | 1,865 | +2.59% | 15,800 | 226億4803万 | +3.67% | 4.9 | 0.48 |
| 02/25 | 1,830 | 1,856 | 1,818 | 1,818 | -1.52% | 8,100 | 220億7728万 | +1.39% | 4.78 | 0.47 |
| 02/24 | 1,794 | 1,846 | 1,772 | 1,846 | +3.13% | 16,600 | 224億1730万 | +3.24% | 4.85 | 0.48 |
| 02/22 | 1,819 | 1,819 | 1,775 | 1,790 | -2.61% | 8,000 | 217億3725万 | +0.34% | 4.7 | 0.46 |
| 02/21 | 1,854 | 1,854 | 1,822 | 1,838 | -0.86% | 8,000 | 223億2015万 | +3.03% | 4.83 | 0.48 |
| 02/18 | 1,862 | 1,884 | 1,844 | 1,854 | -1.8% | 8,700 | 225億1445万 | +3.98% | 4.87 | 0.48 |
| 02/17 | 1,950 | 1,952 | 1,880 | 1,888 | -2.68% | 7,500 | 229億2734万 | +6.07% | 4.96 | 0.49 |
| 02/16 | 1,898 | 1,953 | 1,898 | 1,940 | +2.21% | 13,200 | 235億5881万 | +9.23% | 5.1 | 0.5 |
| 02/15 | 1,997 | 2,000 | 1,886 | 1,898 | +2.65% | 26,500 | 230億4877万 | +7.35% | 4.99 | 0.49 |
| 02/14 | 1,848 | 1,909 | 1,840 | 1,849 | +0.65% | 27,400 | 224億5373万 | +4.94% | 4.86 | 0.48 |
| 02/10 | 1,840 | 1,840 | 1,811 | 1,837 | -0.33% | 6,400 | 223億801万 | +4.55% | 4.83 | 0.48 |
| 02/09 | 1,797 | 1,843 | 1,797 | 1,843 | +2.16% | 9,100 | 223億8087万 | +4.95% | 4.84 | 0.48 |
| 02/08 | 1,816 | 1,837 | 1,804 | 1,804 | -0.06% | 6,300 | 219億726万 | +3.03% | 4.74 | 0.47 |
| 02/07 | 1,789 | 1,829 | 1,789 | 1,805 | +0.89% | 10,200 | 219億1941万 | +3.32% | 4.74 | 0.47 |
| 02/04 | 1,750 | 1,805 | 1,740 | 1,789 | +2.23% | 10,100 | 217億2511万 | +2.58% | 4.7 | 0.46 |
| 02/03 | 1,770 | 1,782 | 1,750 | 1,750 | -2.02% | 5,800 | 212億5150万 | +0.52% | 4.6 | 0.45 |
| 02/02 | 1,729 | 1,794 | 1,729 | 1,786 | +3.3% | 5,700 | 216億8868万 | +2.76% | 4.69 | 0.46 |
| 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 |
