PBR
2021/11/02～2022/03/31
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 | 10/1, 株式分割 1→2 |
| 2022 |
| 03/31 | 1,150 | 1,168 | 1,143 | 1,143 | -2.06% | 2,983,400 | 1兆2083億 | +2.42% | 23.81 | 3.77 |
| 03/30 | 1,176 | 1,183 | 1,150 | 1,167 | -3.95% | 5,456,200 | 1兆2337億 | +4.76% | 24.31 | 3.85 |
| 03/29 | 1,211 | 1,216 | 1,192 | 1,215 | +1.42% | 3,555,200 | 1兆2844億 | +9.36% | 25.31 | 4.01 |
| 03/28 | 1,209 | 1,214 | 1,195 | 1,198 | -0.62% | 2,194,400 | 1兆2664億 | +8.12% | 24.96 | 3.95 |
| 03/25 | 1,211 | 1,213 | 1,194 | 1,206 | +1.01% | 2,914,200 | 1兆2744億 | +9.1% | 25.11 | 3.97 |
| 03/24 | 1,180 | 1,194 | 1,171 | 1,194 | +0.21% | 3,049,000 | 1兆2617億 | +8.2% | 24.86 | 3.93 |
| 03/23 | 1,155 | 1,198 | 1,155 | 1,191 | +3.97% | 3,450,000 | 1兆2590億 | +8.17% | 24.81 | 3.93 |
| 03/22 | 1,137 | 1,150 | 1,137 | 1,146 | +1.78% | 3,042,600 | 1兆2109億 | +4.14% | 23.86 | 3.78 |
| 03/18 | 1,125 | 1,134 | 1,115 | 1,126 | +0.09% | 3,476,000 | 1兆1898億 | +2.23% | 23.45 | 3.71 |
| 03/17 | 1,126 | 1,128 | 1,105 | 1,125 | +1.95% | 3,143,400 | 1兆1887億 | +1.95% | 23.42 | 3.71 |
| 03/16 | 1,093 | 1,119 | 1,089 | 1,103 | +2.22% | 3,252,600 | 1兆1660億 | -0.09% | 22.98 | 3.64 |
| 03/15 | 1,081 | 1,095 | 1,075 | 1,079 | +0.51% | 2,780,000 | 1兆1406億 | -2.62% | 22.48 | 3.56 |
| 03/14 | 1,094 | 1,100 | 1,073 | 1,074 | -1.78% | 2,354,000 | 1兆1348億 | -3.46% | 22.36 | 3.54 |
| 03/11 | 1,115 | 1,117 | 1,091 | 1,093 | -2.71% | 3,899,600 | 1兆1554億 | -2.06% | 22.77 | 3.6 |
| 03/10 | 1,100 | 1,133 | 1,098 | 1,124 | +4.8% | 4,580,200 | 1兆1877億 | +0.31% | 23.4 | 3.7 |
| 03/09 | 1,062 | 1,081 | 1,051 | 1,072 | +1.18% | 3,428,000 | 1兆1332億 | -4.46% | 22.33 | 3.53 |
| 03/08 | 1,032 | 1,061 | 1,031 | 1,060 | +1.44% | 3,898,800 | 1兆1200億 | -5.91% | 22.07 | 3.49 |
| 03/07 | 1,049 | 1,051 | 1,033 | 1,045 | -2.02% | 2,075,600 | 1兆1042億 | -7.48% | 21.76 | 3.44 |
| 03/04 | 1,070 | 1,081 | 1,061 | 1,066 | -0.42% | 1,720,000 | 1兆1269億 | -5.91% | 22.21 | 3.51 |
| 03/03 | 1,076 | 1,079 | 1,064 | 1,071 | +0.09% | 1,531,400 | 1兆1316億 | -5.77% | 22.3 | 3.53 |
| 03/02 | 1,067 | 1,073 | 1,056 | 1,070 | -1.79% | 2,198,200 | 1兆1306億 | -6.1% | 22.28 | 3.53 |
| 03/01 | 1,092 | 1,103 | 1,087 | 1,089 | +0.83% | 2,360,400 | 1兆1512億 | -4.72% | 22.68 | 3.59 |
| 02/28 | 1,079 | 1,087 | 1,070 | 1,080 | -0.64% | 2,491,000 | 1兆1417億 | -5.84% | 22.5 | 3.56 |
| 02/25 | 1,080 | 1,092 | 1,073 | 1,087 | +1.21% | 2,024,200 | 1兆1660億 | -5.56% | 22.96 | 3.63 |
| 02/24 | 1,094 | 1,097 | 1,069 | 1,074 | -2.81% | 2,577,600 | 1兆1520億 | -6.93% | 22.68 | 3.59 |
| 02/22 | 1,089 | 1,112 | 1,081 | 1,105 | +0.78% | 2,344,400 | 1兆1853億 | -4.82% | 23.34 | 3.69 |
| 02/21 | 1,102 | 1,107 | 1,090 | 1,097 | -2.45% | 1,740,600 | 1兆1762億 | -5.96% | 23.16 | 3.67 |
| 02/18 | 1,115 | 1,128 | 1,109 | 1,124 | -0.27% | 1,647,400 | 1兆2057億 | -4.01% | 23.74 | 3.76 |
| 02/17 | 1,142 | 1,149 | 1,125 | 1,127 | -2.8% | 1,764,200 | 1兆2089億 | -4.17% | 23.8 | 3.77 |
| 02/16 | 1,166 | 1,168 | 1,149 | 1,160 | +1.35% | 1,482,400 | 1兆2437億 | -1.9% | 24.49 | 3.88 |
| 02/15 | 1,154 | 1,160 | 1,141 | 1,144 | -1.38% | 1,744,400 | 1兆2271億 | -3.54% | 24.16 | 3.82 |
| 02/14 | 1,143 | 1,164 | 1,139 | 1,160 | -0.22% | 2,272,600 | 1兆2443億 | -2.52% | 24.5 | 3.88 |
| 02/10 | 1,171 | 1,183 | 1,158 | 1,163 | -1.32% | 3,080,400 | 1兆2470億 | -2.56% | 24.55 | 3.89 |
| 02/09 | 1,180 | 1,184 | 1,169 | 1,178 | +0.55% | 2,453,000 | 1兆2636億 | -1.59% | 24.88 | 3.94 |
| 02/08 | 1,192 | 1,199 | 1,171 | 1,172 | -2.01% | 1,547,200 | 1兆2566億 | -2.46% | 24.74 | 3.92 |
| 02/07 | 1,187 | 1,203 | 1,180 | 1,196 | +1.74% | 1,682,800 | 1兆2824億 | -0.71% | 25.25 | 4 |
| 02/04 | 1,168 | 1,180 | 1,160 | 1,175 | -0.3% | 1,388,000 | 1兆2604億 | -2.65% | 24.82 | 3.93 |
| 02/03 | 1,177 | 1,200 | 1,176 | 1,179 | -0.21% | 1,331,800 | 1兆2641億 | -2.68% | 24.89 | 3.94 |
| 02/02 | 1,180 | 1,190 | 1,175 | 1,181 | -0.08% | 1,875,800 | 1兆2668億 | -2.72% | 24.94 | 3.95 |
| 02/01 | 1,185 | 1,213 | 1,171 | 1,182 | +0.51% | 2,251,200 | 1兆2679億 | -2.8% | 24.96 | 3.95 |
| 01/31 | 1,139 | 1,187 | 1,133 | 1,176 | +3.98% | 2,977,000 | 1兆2614億 | -3.53% | 24.84 | 3.93 |
| 01/28 | 1,135 | 1,148 | 1,116 | 1,131 | -0.57% | 2,405,200 | 1兆2132億 | -7.45% | 23.89 | 3.78 |
| 01/27 | 1,159 | 1,175 | 1,127 | 1,138 | -0.18% | 3,321,600 | 1兆2201億 | -7.29% | 24.02 | 3.8 |
| 01/26 | 1,142 | 1,158 | 1,126 | 1,140 | -0.04% | 2,282,800 | 1兆2223億 | -7.28% | 24.07 | 3.81 |
| 01/25 | 1,165 | 1,167 | 1,136 | 1,140 | -2.9% | 2,386,400 | 1兆2228億 | -7.54% | 24.08 | 3.81 |
| 01/24 | 1,179 | 1,180 | 1,161 | 1,174 | -1.59% | 1,267,800 | 1兆2593億 | -5.02% | 24.8 | 3.92 |
| 01/21 | 1,168 | 1,195 | 1,166 | 1,193 | +0.89% | 2,118,600 | 1兆2797億 | -3.56% | 25.2 | 3.99 |
| 01/20 | 1,163 | 1,194 | 1,163 | 1,183 | +1.28% | 2,511,600 | 1兆2684億 | -4.48% | 24.97 | 3.95 |
| 01/19 | 1,208 | 1,218 | 1,166 | 1,168 | -5.27% | 3,589,200 | 1兆2523億 | -5.77% | 24.66 | 3.9 |
| 01/18 | 1,241 | 1,245 | 1,221 | 1,233 | +0.12% | 997,600 | 1兆3221億 | -0.6% | 26.03 | 4.12 |
| 01/17 | 1,242 | 1,251 | 1,226 | 1,231 | -0.36% | 1,591,200 | 1兆3204億 | -0.65% | 26 | 4.11 |
| 01/14 | 1,239 | 1,249 | 1,218 | 1,236 | -1.75% | 2,359,800 | 1兆3253億 | -0.2% | 26.09 | 4.13 |
| 01/13 | 1,271 | 1,277 | 1,251 | 1,258 | -1.45% | 2,210,600 | 1兆3489億 | +1.66% | 26.56 | 4.2 |
| 01/12 | 1,258 | 1,277 | 1,255 | 1,276 | +2% | 2,595,400 | 1兆3687億 | +3.49% | 26.95 | 4.26 |
| 01/11 | 1,243 | 1,252 | 1,231 | 1,251 | +0.81% | 2,063,600 | 1兆3419億 | +1.71% | 26.42 | 4.18 |
| 01/07 | 1,244 | 1,258 | 1,232 | 1,241 | +0.28% | 1,711,200 | 1兆3312億 | +1.06% | 26.21 | 4.15 |
| 01/06 | 1,250 | 1,260 | 1,238 | 1,238 | -2.37% | 2,608,800 | 1兆3274億 | +0.86% | 26.14 | 4.14 |
| 01/05 | 1,262 | 1,271 | 1,252 | 1,268 | +0.64% | 1,477,400 | 1兆3596億 | +3.3% | 26.77 | 4.24 |
| 01/04 | 1,267 | 1,273 | 1,251 | 1,260 | +0.04% | 1,224,400 | 1兆3510億 | +2.98% | 26.6 | 4.21 |
| 2021 |
| 12/30 | 1,263 | 1,274 | 1,258 | 1,259 | -0.75% | 1,690,400 | 1兆3505億 | +3.28% | 26.59 | 4.21 |
| 12/29 | 1,264 | 1,277 | 1,260 | 1,269 | -0.16% | 1,583,600 | 1兆3607億 | +4.15% | 26.79 | 4.24 |
| 12/28 | 1,266 | 1,272 | 1,259 | 1,271 | +1.36% | 1,506,400 | 1兆3628億 | +4.57% | 26.83 | 4.25 |
| 12/27 | 1,246 | 1,255 | 1,241 | 1,254 | +0.56% | 880,000 | 1兆3446億 | +3.34% | 26.47 | 4.19 |
| 12/24 | 1,257 | 1,257 | 1,242 | 1,247 | -0.8% | 793,400 | 1兆3371億 | +2.93% | 26.33 | 4.17 |
| 12/23 | 1,254 | 1,261 | 1,241 | 1,257 | +0.56% | 1,639,200 | 1兆3478億 | +3.84% | 26.54 | 4.2 |
| 12/22 | 1,247 | 1,254 | 1,239 | 1,250 | +1.05% | 2,137,200 | 1兆3403億 | +3.35% | 26.39 | 4.18 |
| 12/21 | 1,225 | 1,248 | 1,222 | 1,237 | +2.4% | 2,172,800 | 1兆3263億 | +2.19% | 26.12 | 4.13 |
| 12/20 | 1,214 | 1,225 | 1,202 | 1,208 | -1.23% | 2,484,200 | 1兆2952億 | -0.21% | 25.5 | 4.04 |
| 12/17 | 1,224 | 1,245 | 1,217 | 1,223 | -0.12% | 3,901,800 | 1兆3113億 | +0.78% | 25.82 | 4.09 |
| 12/16 | 1,234 | 1,239 | 1,216 | 1,224 | +1.16% | 2,460,600 | 1兆3129億 | +0.74% | 25.85 | 4.09 |
| 12/15 | 1,204 | 1,226 | 1,204 | 1,210 | +0.33% | 1,589,800 | 1兆2979億 | -0.58% | 25.56 | 4.04 |
| 12/14 | 1,207 | 1,221 | 1,205 | 1,206 | +0.33% | 1,599,600 | 1兆2936億 | -1.07% | 25.47 | 4.03 |
| 12/13 | 1,214 | 1,214 | 1,200 | 1,202 | +0.5% | 1,138,200 | 1兆2893億 | -1.72% | 25.39 | 4.02 |
| 12/10 | 1,207 | 1,215 | 1,192 | 1,196 | -0.87% | 1,991,800 | 1兆2829億 | -2.53% | 25.26 | 4 |
| 12/09 | 1,203 | 1,208 | 1,196 | 1,207 | +0.37% | 1,620,800 | 1兆2942億 | -2.07% | 25.48 | 4.03 |
| 12/08 | 1,222 | 1,229 | 1,201 | 1,202 | -0.41% | 2,454,200 | 1兆2893億 | -2.75% | 25.39 | 4.02 |
| 12/07 | 1,193 | 1,214 | 1,180 | 1,207 | +2.59% | 3,608,400 | 1兆2947億 | -2.82% | 25.49 | 4.03 |
| 12/06 | 1,198 | 1,202 | 1,176 | 1,177 | -2.32% | 2,233,800 | 1兆2620億 | -5.73% | 24.85 | 3.93 |
| 12/03 | 1,194 | 1,209 | 1,182 | 1,205 | +0.67% | 2,821,800 | 1兆2920億 | -3.95% | 25.44 | 4.03 |
| 12/02 | 1,189 | 1,205 | 1,182 | 1,197 | -0.71% | 3,195,000 | 1兆2834億 | -5.19% | 25.27 | 4 |
| 12/01 | 1,220 | 1,231 | 1,192 | 1,205 | -1.99% | 4,039,200 | 1兆2926億 | -5.19% | 25.45 | 4.03 |
| 11/30 | 1,213 | 1,233 | 1,197 | 1,230 | +5.36% | 11,433,800 | 1兆3188億 | -3.79% | 25.97 | 4.11 |
| 11/29 | 1,151 | 1,182 | 1,148 | 1,167 | -1.23% | 4,221,600 | 1兆2518億 | -9.11% | 24.65 | 3.9 |
| 11/26 | 1,203 | 1,207 | 1,177 | 1,182 | -2.56% | 3,698,200 | 1兆2673億 | -8.69% | 24.95 | 3.95 |
| 11/25 | 1,212 | 1,218 | 1,192 | 1,213 | +1.21% | 2,840,600 | 1兆3006億 | -6.95% | 25.61 | 4.05 |
| 11/24 | 1,214 | 1,223 | 1,193 | 1,198 | -1.96% | 3,674,600 | 1兆2850億 | -8.69% | 25.3 | 4 |
| 11/22 | 1,204 | 1,228 | 1,198 | 1,222 | +0.83% | 4,527,600 | 1兆3108億 | -7.42% | 25.81 | 4.08 |
| 11/19 | 1,205 | 1,222 | 1,197 | 1,212 | -1.34% | 6,455,400 | 1兆3001億 | -8.73% | 25.6 | 4.05 |
| 11/18 | 1,230 | 1,241 | 1,228 | 1,229 | -0.04% | 2,261,400 | 1兆3178億 | -8.05% | 25.95 | 4.11 |
| 11/17 | 1,253 | 1,262 | 1,229 | 1,229 | -2.07% | 2,096,600 | 1兆3183億 | -8.42% | 25.96 | 4.11 |
| 11/16 | 1,243 | 1,265 | 1,243 | 1,255 | +0.16% | 2,713,800 | 1兆3462億 | -6.9% | 26.51 | 4.19 |
| 11/15 | 1,276 | 1,281 | 1,251 | 1,253 | -1.38% | 2,391,800 | 1兆3440億 | -7.46% | 26.46 | 4.19 |
| 11/12 | 1,266 | 1,290 | 1,263 | 1,271 | +0.2% | 3,033,600 | 1兆3628億 | -6.58% | 26.83 | 4.25 |
| 11/11 | 1,268 | 1,283 | 1,260 | 1,268 | -1.21% | 3,685,800 | 1兆3601億 | -6.97% | 26.78 | 4.24 |
| 11/10 | 1,275 | 1,292 | 1,275 | 1,284 | +1.06% | 1,789,800 | 1兆3768億 | -6.04% | 27.11 | 4.29 |
| 11/09 | 1,300 | 1,308 | 1,270 | 1,270 | -1.74% | 3,178,800 | 1兆3623億 | -7.23% | 26.82 | 4.24 |
| 11/08 | 1,305 | 1,314 | 1,293 | 1,293 | -1.67% | 2,493,800 | 1兆3864億 | -5.86% | 27.3 | 4.32 |
| 11/05 | 1,311 | 1,319 | 1,300 | 1,315 | +0.38% | 2,528,000 | 1兆4100億 | -4.47% | 27.76 | 4.39 |
| 11/04 | 1,328 | 1,328 | 1,295 | 1,310 | +0.54% | 3,967,800 | 1兆4047億 | -5.04% | 27.66 | 4.38 |
| 11/02 | 1,348 | 1,366 | 1,296 | 1,303 | -4.61% | 3,863,600 | 1兆3971億 | -5.82% | 27.51 | 4.35 |
