PBR
2022/01/14～2022/06/13
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 |
| 06/13 | 463 | 474 | 463 | 472 | +0.85% | 1,209,000 | 2318億80万 | +5.12% | 9.18 | 0.24 |
| 06/10 | 464 | 470 | 464 | 468 | 0% | 1,478,100 | 2298億3639万 | +4.23% | 9.11 | 0.24 |
| 06/09 | 463 | 472 | 463 | 468 | 0% | 1,442,700 | 2298億3639万 | +4.46% | 9.11 | 0.24 |
| 06/08 | 472 | 479 | 468 | 468 | -1.06% | 1,354,400 | 2298億3639万 | +4.46% | 9.11 | 0.24 |
| 06/07 | 469 | 480 | 469 | 473 | +1.07% | 1,304,300 | 2322億9191万 | +6.05% | 9.2 | 0.24 |
| 06/06 | 464 | 469 | 464 | 468 | +0.43% | 797,400 | 2298億3639万 | +5.64% | 9.11 | 0.24 |
| 06/03 | 465 | 469 | 463 | 466 | -0.21% | 1,243,300 | 2288億5418万 | +5.67% | 9.07 | 0.24 |
| 06/02 | 462 | 469 | 460 | 467 | +1.08% | 1,007,400 | 2293億4529万 | +6.38% | 9.09 | 0.24 |
| 06/01 | 457 | 463 | 456 | 462 | +2.9% | 1,305,100 | 2268億8977万 | +5.48% | 8.99 | 0.24 |
| 05/31 | 454 | 458 | 448 | 449 | -0.88% | 1,529,100 | 2205億543万 | +2.98% | 8.74 | 0.23 |
| 05/30 | 445 | 457 | 444 | 453 | +2.72% | 2,994,700 | 2315億2984万 | +4.14% | 9.19 | 0.24 |
| 05/27 | 444 | 445 | 437 | 441 | +0.68% | 1,025,500 | 2253億9660万 | +1.61% | 8.95 | 0.24 |
| 05/26 | 434 | 443 | 434 | 438 | +0.92% | 1,041,600 | 2238億6329万 | +1.15% | 8.89 | 0.23 |
| 05/25 | 432 | 440 | 430 | 434 | +1.4% | 1,485,500 | 2218億1888万 | +0.46% | 8.81 | 0.23 |
| 05/24 | 434 | 438 | 428 | 428 | -1.61% | 1,366,900 | 2187億5225万 | -0.93% | 8.68 | 0.23 |
| 05/23 | 431 | 438 | 431 | 435 | +1.64% | 1,179,800 | 2223億2998万 | +0.93% | 8.83 | 0.23 |
| 05/20 | 422 | 430 | 422 | 428 | +0.47% | 1,114,400 | 2187億5225万 | -0.47% | 8.68 | 0.23 |
| 05/19 | 423 | 429 | 420 | 426 | -2.07% | 1,153,600 | 2177億3005万 | -0.93% | 8.64 | 0.23 |
| 05/18 | 430 | 438 | 430 | 435 | +1.87% | 1,301,400 | 2223億2998万 | +1.4% | 8.83 | 0.23 |
| 05/17 | 433 | 436 | 427 | 427 | -2.06% | 1,369,800 | 2182億4115万 | -0.23% | 8.66 | 0.23 |
| 05/16 | 445 | 447 | 430 | 436 | -2.02% | 1,585,300 | 2228億4108万 | +2.11% | 8.85 | 0.23 |
| 05/13 | 436 | 448 | 431 | 445 | +0.23% | 1,428,600 | 2274億4101万 | +4.46% | 9.03 | 0.24 |
| 05/12 | 447 | 454 | 444 | 444 | -0.67% | 1,044,900 | 2269億2991万 | +4.47% | 9.01 | 0.24 |
| 05/11 | 448 | 452 | 444 | 447 | -1.76% | 1,472,500 | 2284億6322万 | +5.42% | 9.07 | 0.24 |
| 05/10 | 451 | 458 | 450 | 455 | +0.44% | 1,019,700 | 2325億5205万 | +7.82% | 9.23 | 0.24 |
| 05/09 | 462 | 464 | 453 | 453 | -1.95% | 1,037,200 | 2315億2984万 | +7.6% | 9.19 | 0.24 |
| 05/06 | 454 | 464 | 454 | 462 | +1.76% | 1,477,400 | 2361億2977万 | +10% | 9.37 | 0.25 |
| 05/02 | 441 | 462 | 436 | 454 | +6.07% | 3,400,300 | 2320億4094万 | +8.61% | 9.21 | 0.24 |
| 04/28 | 409 | 428 | 406 | 428 | +6.73% | 1,633,200 | 2187億5225万 | +2.64% | 8.68 | 0.23 |
| 04/27 | 411 | 414 | 400 | 401 | -4.07% | 3,279,300 | 2049億5246万 | -4.07% | 8.14 | 0.22 |
| 04/26 | 419 | 422 | 418 | 418 | -0.24% | 1,145,200 | 2136億4122万 | -0.24% | 8.48 | 0.22 |
| 04/25 | 417 | 419 | 414 | 419 | -0.48% | 829,200 | 2141億5232万 | -0.24% | 8.5 | 0.22 |
| 04/22 | 423 | 425 | 416 | 421 | -1.17% | 851,200 | 2151億7453万 | 0% | 8.54 | 0.23 |
| 04/21 | 430 | 434 | 425 | 426 | 0% | 846,800 | 2177億3005万 | +0.95% | 8.64 | 0.23 |
| 04/20 | 427 | 428 | 423 | 426 | +0.71% | 1,821,000 | 2177億3005万 | +0.95% | 8.64 | 0.23 |
| 04/19 | 421 | 424 | 418 | 423 | +1.2% | 728,400 | 2161億9674万 | +0.24% | 8.58 | 0.23 |
| 04/18 | 414 | 418 | 411 | 418 | +0.24% | 686,500 | 2136億4122万 | -1.18% | 8.48 | 0.22 |
| 04/15 | 414 | 418 | 414 | 417 | +0.24% | 484,800 | 2131億3012万 | -1.42% | 8.46 | 0.22 |
| 04/14 | 416 | 421 | 416 | 416 | 0% | 619,900 | 2126億1901万 | -1.65% | 8.44 | 0.22 |
| 04/13 | 414 | 418 | 411 | 416 | -0.24% | 913,400 | 2126億1901万 | -1.65% | 8.44 | 0.22 |
| 04/12 | 416 | 422 | 415 | 417 | +0.24% | 976,700 | 2131億3012万 | -1.42% | 8.46 | 0.22 |
| 04/11 | 411 | 419 | 411 | 416 | +1.22% | 889,400 | 2126億1901万 | -1.42% | 8.44 | 0.22 |
| 04/08 | 413 | 414 | 409 | 411 | +0.49% | 904,300 | 2100億6350万 | -2.84% | 8.34 | 0.22 |
| 04/07 | 406 | 411 | 403 | 409 | +0.25% | 971,300 | 2090億4129万 | -3.31% | 8.3 | 0.22 |
| 04/06 | 412 | 414 | 406 | 408 | -0.24% | 1,009,000 | 2085億3019万 | -3.77% | 8.28 | 0.22 |
| 04/05 | 417 | 419 | 409 | 409 | -1.21% | 1,216,700 | 2090億4129万 | -3.76% | 8.3 | 0.22 |
| 04/04 | 410 | 414 | 409 | 414 | +0.73% | 769,000 | 2115億9681万 | -2.82% | 8.4 | 0.22 |
| 04/01 | 404 | 411 | 402 | 411 | +0.98% | 972,600 | 2100億6350万 | -3.52% | 8.34 | 0.22 |
| 03/31 | 410 | 415 | 406 | 407 | -2.16% | 1,116,400 | 2080億1908万 | -4.91% | 7.47 | 0.22 |
| 03/30 | 420 | 421 | 411 | 416 | -2.12% | 1,363,600 | 2126億1901万 | -3.03% | 7.64 | 0.22 |
| 03/29 | 427 | 427 | 422 | 425 | -1.16% | 1,290,700 | 2172億1894万 | -1.16% | 7.8 | 0.23 |
| 03/28 | 430 | 434 | 426 | 430 | -0.46% | 1,082,400 | 2197億7446万 | -0.23% | 7.9 | 0.23 |
| 03/25 | 429 | 433 | 429 | 432 | -0.23% | 1,287,500 | 2207億9667万 | +0.23% | 7.93 | 0.23 |
| 03/24 | 433 | 435 | 427 | 433 | -2.26% | 1,712,700 | 2213億777万 | +0.23% | 7.95 | 0.23 |
| 03/23 | 442 | 444 | 438 | 443 | +0.23% | 1,142,400 | 2264億1881万 | +2.31% | 8.13 | 0.24 |
| 03/22 | 442 | 445 | 438 | 442 | +1.61% | 1,014,000 | 2259億770万 | +2.08% | 8.12 | 0.24 |
| 03/18 | 440 | 442 | 434 | 435 | -1.58% | 1,573,100 | 2223億2998万 | +0.46% | 7.99 | 0.23 |
| 03/17 | 440 | 444 | 437 | 442 | +2.31% | 1,464,600 | 2259億770万 | +1.84% | 8.12 | 0.24 |
| 03/16 | 431 | 435 | 430 | 432 | -0.69% | 1,118,500 | 2207億9667万 | -0.46% | 7.93 | 0.23 |
| 03/15 | 430 | 439 | 430 | 435 | +0.93% | 1,071,400 | 2223億2998万 | +0.23% | 7.99 | 0.23 |
| 03/14 | 435 | 437 | 430 | 431 | +0.94% | 697,800 | 2202億8557万 | -0.69% | 7.91 | 0.23 |
| 03/11 | 423 | 432 | 423 | 427 | +0.71% | 1,614,900 | 2182億4115万 | -1.61% | 7.84 | 0.23 |
| 03/10 | 419 | 426 | 418 | 424 | +3.67% | 1,057,400 | 2167億784万 | -2.3% | 7.79 | 0.23 |
| 03/09 | 402 | 413 | 401 | 409 | +0.99% | 975,700 | 2090億4129万 | -5.76% | 7.51 | 0.22 |
| 03/08 | 413 | 413 | 403 | 405 | -2.64% | 1,416,700 | 2069億9688万 | -6.68% | 7.44 | 0.22 |
| 03/07 | 419 | 420 | 412 | 416 | -1.89% | 897,400 | 2126億1901万 | -4.37% | 7.64 | 0.22 |
| 03/04 | 426 | 431 | 423 | 424 | -0.93% | 1,789,100 | 2167億784万 | -2.53% | 7.79 | 0.23 |
| 03/03 | 431 | 433 | 427 | 428 | +1.18% | 1,017,200 | 2187億5225万 | -1.38% | 7.86 | 0.23 |
| 03/02 | 421 | 433 | 421 | 423 | -1.4% | 1,416,100 | 2161億9674万 | -2.31% | 7.77 | 0.23 |
| 03/01 | 439 | 439 | 429 | 429 | -1.83% | 1,103,700 | 2192億6336万 | -0.92% | 7.88 | 0.23 |
| 02/28 | 418 | 438 | 418 | 437 | +3.8% | 2,231,900 | 2233億5219万 | +1.39% | 8.02 | 0.24 |
| 02/25 | 438 | 439 | 419 | 421 | -5.18% | 2,279,200 | 2151億7453万 | -2.09% | 7.73 | 0.23 |
| 02/24 | 439 | 445 | 437 | 444 | +0.23% | 1,576,800 | 2269億2991万 | +3.5% | 8.15 | 0.24 |
| 02/22 | 436 | 445 | 432 | 443 | +0.68% | 2,571,700 | 2264億1881万 | +3.5% | 8.13 | 0.24 |
| 02/21 | 437 | 443 | 435 | 440 | -0.23% | 731,800 | 2248億8550万 | +3.04% | 8.08 | 0.24 |
| 02/18 | 444 | 447 | 439 | 441 | -1.78% | 1,127,400 | 2253億9660万 | +3.52% | 8.1 | 0.24 |
| 02/17 | 451 | 452 | 447 | 449 | -1.1% | 606,200 | 2294億8543万 | +5.65% | 8.24 | 0.24 |
| 02/16 | 450 | 454 | 449 | 454 | +2.48% | 906,400 | 2320億4094万 | +7.08% | 8.34 | 0.24 |
| 02/15 | 447 | 452 | 441 | 443 | -1.56% | 1,119,500 | 2264億1881万 | +4.73% | 8.13 | 0.24 |
| 02/14 | 444 | 452 | 444 | 450 | 0% | 953,200 | 2299億9653万 | +6.89% | 8.26 | 0.24 |
| 02/10 | 450 | 452 | 445 | 450 | +0.22% | 1,118,200 | 2299億9653万 | +7.4% | 8.26 | 0.24 |
| 02/09 | 444 | 453 | 443 | 449 | +1.13% | 1,298,800 | 2294億8543万 | +7.67% | 8.24 | 0.24 |
| 02/08 | 442 | 447 | 438 | 444 | +0.23% | 1,089,200 | 2269億2991万 | +6.99% | 8.15 | 0.24 |
| 02/07 | 434 | 448 | 433 | 443 | +1.84% | 1,307,600 | 2264億1881万 | +7.26% | 8.13 | 0.24 |
| 02/04 | 429 | 438 | 429 | 435 | +2.11% | 1,266,500 | 2223億2998万 | +5.84% | 7.99 | 0.23 |
| 02/03 | 429 | 431 | 425 | 426 | -0.47% | 793,400 | 2177億3005万 | +4.16% | 7.82 | 0.23 |
| 02/02 | 417 | 428 | 416 | 428 | +2.64% | 923,000 | 2187億5225万 | +5.16% | 7.86 | 0.23 |
| 02/01 | 416 | 421 | 414 | 417 | -1.18% | 1,244,400 | 2131億3012万 | +2.96% | 7.66 | 0.22 |
| 01/31 | 413 | 425 | 409 | 422 | +1.44% | 1,488,500 | 2156億8563万 | +4.46% | 7.75 | 0.23 |
| 01/28 | 412 | 417 | 412 | 416 | +1.96% | 1,469,500 | 2126億1901万 | +3.48% | 7.64 | 0.22 |
| 01/27 | 412 | 413 | 404 | 408 | +0.25% | 1,334,600 | 2085億3019万 | +1.75% | 7.49 | 0.22 |
| 01/26 | 413 | 414 | 406 | 407 | -0.25% | 811,900 | 2080億1908万 | +2.01% | 7.47 | 0.22 |
| 01/25 | 403 | 409 | 403 | 408 | -0.24% | 878,400 | 2085億3019万 | +2.51% | 7.49 | 0.22 |
| 01/24 | 400 | 409 | 400 | 409 | +2.76% | 956,200 | 2090億4129万 | +3.02% | 7.51 | 0.22 |
| 01/21 | 397 | 400 | 391 | 398 | +0.25% | 998,900 | 2034億1915万 | +0.51% | 7.31 | 0.21 |
| 01/20 | 400 | 407 | 397 | 397 | -1% | 1,053,400 | 2029億805万 | +0.51% | 7.29 | 0.21 |
| 01/19 | 403 | 409 | 397 | 401 | -2.43% | 1,398,000 | 2049億5246万 | +1.78% | 7.36 | 0.22 |
| 01/18 | 420 | 426 | 410 | 411 | -2.38% | 1,195,900 | 2100億6350万 | +4.58% | 7.55 | 0.22 |
| 01/17 | 419 | 424 | 418 | 421 | +0.72% | 723,600 | 2151億7453万 | +7.67% | 7.73 | 0.23 |
| 01/14 | 418 | 420 | 413 | 418 | -0.71% | 1,068,700 | 2136億4122万 | +7.46% | 7.68 | 0.23 |
