PBR
2021/11/30~2022/04/26
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 |
04/26 | 1,094 | 1,098 | 1,073 | 1,073 | -0.56% | 128,300 | 522億3771万 | -5.63% | 5.92 | 0.7 |
04/25 | 1,071 | 1,084 | 1,067 | 1,079 | +0.28% | 153,800 | 525億2982万 | -5.18% | 5.95 | 0.71 |
04/22 | 1,087 | 1,099 | 1,074 | 1,076 | -1.19% | 142,300 | 523億8376万 | -5.53% | 5.93 | 0.71 |
04/21 | 1,093 | 1,098 | 1,073 | 1,089 | +0.55% | 330,600 | 530億1665万 | -4.39% | 6.01 | 0.72 |
04/20 | 1,095 | 1,099 | 1,069 | 1,083 | +0.09% | 132,800 | 527億2455万 | -4.75% | 5.97 | 0.71 |
04/19 | 1,088 | 1,089 | 1,073 | 1,082 | +0.28% | 86,200 | 526億7587万 | -4.75% | 5.97 | 0.71 |
04/18 | 1,098 | 1,102 | 1,075 | 1,079 | -1.73% | 109,800 | 525億2982万 | -4.93% | 5.95 | 0.71 |
04/15 | 1,115 | 1,116 | 1,098 | 1,098 | -1.79% | 69,300 | 534億5481万 | -3.26% | 6.06 | 0.72 |
04/14 | 1,114 | 1,123 | 1,112 | 1,118 | +0.27% | 66,600 | 544億2848万 | -1.32% | 6.17 | 0.73 |
04/13 | 1,118 | 1,134 | 1,104 | 1,115 | +0.09% | 129,800 | 542億8243万 | -1.24% | 6.15 | 0.73 |
04/12 | 1,137 | 1,151 | 1,114 | 1,114 | -2.71% | 106,200 | 542億3375万 | -1.07% | 6.14 | 0.73 |
04/11 | 1,161 | 1,173 | 1,141 | 1,145 | -1.55% | 133,900 | 557億4295万 | +1.87% | 6.31 | 0.75 |
04/08 | 1,160 | 1,171 | 1,143 | 1,163 | -0.26% | 180,900 | 566億1925万 | +3.75% | 6.41 | 0.76 |
04/07 | 1,240 | 1,243 | 1,161 | 1,166 | -7.09% | 289,800 | 567億6531万 | +4.29% | 6.43 | 0.77 |
04/06 | 1,176 | 1,297 | 1,176 | 1,255 | +6.72% | 982,200 | 610億9816万 | +12.56% | 6.92 | 0.82 |
04/05 | 1,183 | 1,187 | 1,172 | 1,176 | +0.68% | 198,800 | 572億5214万 | +6.14% | 6.49 | 0.77 |
04/04 | 1,170 | 1,174 | 1,158 | 1,168 | +0.17% | 90,400 | 568億6267万 | +5.7% | 6.44 | 0.77 |
04/01 | 1,155 | 1,169 | 1,147 | 1,166 | 0% | 181,400 | 567億6531万 | +5.9% | 6.43 | 0.77 |
03/31 | 1,171 | 1,181 | 1,161 | 1,166 | -1.77% | 212,600 | 567億6531万 | +6.29% | 6.43 | 0.77 |
03/30 | 1,195 | 1,195 | 1,166 | 1,187 | +0.25% | 133,200 | 577億8767万 | +8.6% | 6.55 | 0.78 |
03/29 | 1,198 | 1,198 | 1,179 | 1,184 | -0.08% | 257,400 | 576億4161万 | +8.82% | 6.53 | 0.78 |
03/28 | 1,173 | 1,188 | 1,166 | 1,185 | +2.33% | 209,600 | 576億9030万 | +9.32% | 6.53 | 0.78 |
03/25 | 1,154 | 1,160 | 1,144 | 1,158 | +0.61% | 159,200 | 563億7584万 | +7.22% | 6.39 | 0.76 |
03/24 | 1,139 | 1,151 | 1,138 | 1,151 | +1.05% | 175,000 | 560億3505万 | +6.87% | 6.35 | 0.76 |
03/23 | 1,131 | 1,144 | 1,131 | 1,139 | +1.7% | 157,200 | 554億5084万 | +6.15% | 6.28 | 0.75 |
03/22 | 1,112 | 1,123 | 1,105 | 1,120 | +2.19% | 210,900 | 545億2585万 | +4.77% | 6.18 | 0.74 |
03/18 | 1,067 | 1,096 | 1,067 | 1,096 | +2.33% | 142,000 | 533億5744万 | +2.81% | 6.04 | 0.72 |
03/17 | 1,061 | 1,074 | 1,056 | 1,071 | +3.08% | 126,800 | 521億4034万 | +0.66% | 5.91 | 0.7 |
03/16 | 1,068 | 1,068 | 1,039 | 1,039 | -2.17% | 126,000 | 505億8246万 | -2.17% | 5.73 | 0.68 |
03/15 | 1,060 | 1,066 | 1,051 | 1,062 | -0.28% | 157,100 | 517億219万 | 0% | 5.86 | 0.7 |
03/14 | 1,067 | 1,078 | 1,063 | 1,065 | +0.38% | 121,800 | 518億4824万 | +0.28% | 5.87 | 0.7 |
03/11 | 1,036 | 1,066 | 1,036 | 1,061 | +0.66% | 187,400 | 516億5351万 | -0.09% | 5.85 | 0.7 |
03/10 | 1,032 | 1,056 | 1,032 | 1,054 | +3.23% | 120,500 | 513億1272万 | -0.75% | 5.81 | 0.69 |
03/09 | 1,032 | 1,042 | 1,021 | 1,021 | -1.07% | 196,700 | 497億615万 | -3.95% | 5.63 | 0.67 |
03/08 | 1,055 | 1,057 | 1,026 | 1,032 | -3.55% | 247,200 | 502億4168万 | -3.01% | 5.69 | 0.68 |
03/07 | 1,067 | 1,077 | 1,055 | 1,070 | -0.56% | 209,800 | 520億9166万 | +0.47% | 5.9 | 0.7 |
03/04 | 1,089 | 1,096 | 1,074 | 1,076 | -1.19% | 249,700 | 523億8376万 | +1.13% | 5.93 | 0.71 |
03/03 | 1,087 | 1,095 | 1,081 | 1,089 | +1.4% | 170,800 | 530億1665万 | +2.45% | 6.01 | 0.72 |
03/02 | 1,080 | 1,087 | 1,071 | 1,074 | -1.83% | 146,000 | 522億8640万 | +1.13% | 5.92 | 0.71 |
03/01 | 1,095 | 1,102 | 1,089 | 1,094 | +0.64% | 288,300 | 532億6007万 | +3.01% | 6.03 | 0.72 |
02/28 | 1,078 | 1,087 | 1,075 | 1,087 | +1.02% | 177,500 | 529億1929万 | +2.55% | 5.99 | 0.71 |
02/25 | 1,075 | 1,080 | 1,060 | 1,076 | +1.51% | 201,400 | 523億8376万 | +1.7% | 5.97 | 0.71 |
02/24 | 1,079 | 1,084 | 1,049 | 1,060 | -0.93% | 416,900 | 516億482万 | +0.38% | 5.88 | 0.7 |
02/22 | 1,068 | 1,076 | 1,061 | 1,070 | -0.65% | 120,200 | 520億9166万 | +1.52% | 5.94 | 0.71 |
02/21 | 1,073 | 1,083 | 1,072 | 1,077 | +0.09% | 192,500 | 524億3245万 | +2.38% | 5.98 | 0.71 |
02/18 | 1,083 | 1,092 | 1,076 | 1,076 | -0.74% | 213,900 | 523億8376万 | +2.38% | 5.97 | 0.71 |
02/17 | 1,077 | 1,094 | 1,067 | 1,084 | +0.74% | 251,000 | 527億7323万 | +3.24% | 6.02 | 0.72 |
02/16 | 1,073 | 1,081 | 1,070 | 1,076 | +1.99% | 155,500 | 523億8376万 | +2.67% | 5.97 | 0.71 |
02/15 | 1,043 | 1,063 | 1,043 | 1,055 | +0.29% | 191,000 | 513億6140万 | +0.86% | 5.86 | 0.7 |
02/14 | 1,050 | 1,059 | 1,047 | 1,052 | +0.96% | 175,900 | 512億1535万 | +0.77% | 5.84 | 0.7 |
02/10 | 1,043 | 1,050 | 1,036 | 1,042 | +1.17% | 170,800 | 507億2851万 | 0% | 5.78 | 0.69 |
02/09 | 1,039 | 1,039 | 1,026 | 1,030 | -0.39% | 95,900 | 501億4431万 | -1.15% | 5.72 | 0.68 |
02/08 | 1,042 | 1,052 | 1,033 | 1,034 | -0.67% | 77,900 | 503億3904万 | -0.67% | 5.74 | 0.68 |
02/07 | 1,050 | 1,059 | 1,041 | 1,041 | -1.7% | 145,400 | 506億7983万 | +0.1% | 5.78 | 0.69 |
02/04 | 1,058 | 1,066 | 1,048 | 1,059 | -0.28% | 166,000 | 515億5614万 | +1.92% | 5.88 | 0.7 |
02/03 | 1,068 | 1,068 | 1,050 | 1,062 | -0.75% | 208,300 | 517億219万 | +2.41% | 5.9 | 0.7 |
02/02 | 1,059 | 1,073 | 1,056 | 1,070 | +0.66% | 152,800 | 520億9166万 | +3.48% | 5.94 | 0.71 |
02/01 | 1,064 | 1,075 | 1,055 | 1,063 | +1.63% | 190,400 | 517億5087万 | +3.1% | 5.9 | 0.7 |
01/31 | 1,054 | 1,063 | 1,044 | 1,046 | -0.76% | 132,300 | 509億2325万 | +1.75% | 5.81 | 0.69 |
01/28 | 1,050 | 1,064 | 1,043 | 1,054 | +1.25% | 220,000 | 513億1272万 | +2.73% | 5.85 | 0.7 |
01/27 | 1,071 | 1,075 | 1,036 | 1,041 | -2.35% | 298,800 | 506億7983万 | +1.66% | 5.78 | 0.69 |
01/26 | 1,050 | 1,069 | 1,050 | 1,066 | +0.76% | 189,600 | 518億9693万 | +4.41% | 5.92 | 0.7 |
01/25 | 1,063 | 1,065 | 1,046 | 1,058 | -1.76% | 230,100 | 515億746万 | +3.93% | 5.87 | 0.7 |
01/24 | 1,055 | 1,078 | 1,054 | 1,077 | +2.09% | 275,900 | 524億3245万 | +6% | 5.98 | 0.71 |
01/21 | 1,028 | 1,055 | 1,024 | 1,055 | +2.03% | 269,700 | 513億6140万 | +4.15% | 5.86 | 0.7 |
01/20 | 1,010 | 1,040 | 1,010 | 1,034 | +2.78% | 251,000 | 503億3904万 | +2.27% | 5.74 | 0.68 |
01/19 | 1,016 | 1,022 | 1,001 | 1,006 | -2.33% | 289,500 | 489億7590万 | -0.4% | 5.58 | 0.66 |
01/18 | 1,039 | 1,057 | 1,028 | 1,030 | +0.88% | 309,500 | 501億4431万 | +1.88% | 5.72 | 0.68 |
01/17 | 1,036 | 1,039 | 1,006 | 1,021 | -1.26% | 243,500 | 497億615万 | +0.99% | 5.67 | 0.67 |
01/14 | 1,044 | 1,058 | 1,031 | 1,034 | -2.36% | 248,200 | 503億3904万 | +2.17% | 5.74 | 0.68 |
01/13 | 1,097 | 1,097 | 1,047 | 1,059 | +1.63% | 715,100 | 515億5614万 | +4.75% | 5.88 | 0.7 |
01/12 | 1,021 | 1,043 | 1,020 | 1,042 | +2.86% | 187,300 | 507億2851万 | +3.27% | 5.78 | 0.69 |
01/11 | 1,014 | 1,016 | 999 | 1,013 | +0.4% | 127,600 | 493億1668万 | +0.6% | 5.62 | 0.67 |
01/07 | 1,015 | 1,020 | 1,004 | 1,009 | -0.2% | 125,400 | 491億2195万 | +0.4% | 5.6 | 0.67 |
01/06 | 1,026 | 1,032 | 1,010 | 1,011 | -1.46% | 171,000 | 492億1932万 | +0.7% | 5.61 | 0.67 |
01/05 | 1,028 | 1,038 | 1,023 | 1,026 | +0.88% | 149,000 | 499億4957万 | +2.4% | 5.7 | 0.68 |
01/04 | 1,025 | 1,028 | 1,011 | 1,017 | +0.69% | 127,900 | 495億1142万 | +1.8% | 5.65 | 0.67 |
2021 |
12/30 | 1,011 | 1,018 | 1,006 | 1,010 | -0.59% | 89,800 | 491億7063万 | +1% | 5.61 | 0.67 |
12/29 | 1,007 | 1,020 | 1,006 | 1,016 | +1.5% | 116,400 | 494億6274万 | +1.6% | 5.64 | 0.67 |
12/28 | 991 | 1,001 | 990 | 1,001 | +0.91% | 219,600 | 487億3248万 | 0% | 5.56 | 0.66 |
12/27 | 987 | 995 | 977 | 992 | +0.2% | 253,300 | 482億9432万 | -1.2% | 5.51 | 0.66 |
12/24 | 1,005 | 1,006 | 989 | 990 | -1% | 151,200 | 481億9696万 | -1.59% | 5.5 | 0.65 |
12/23 | 983 | 1,007 | 983 | 1,000 | +0.4% | 160,600 | 486億8380万 | -0.89% | 5.55 | 0.66 |
12/22 | 989 | 998 | 986 | 996 | +0.91% | 148,400 | 484億8906万 | -1.58% | 5.53 | 0.66 |
12/21 | 984 | 990 | 980 | 987 | +1.02% | 249,900 | 480億5091万 | -2.76% | 5.48 | 0.65 |
12/20 | 997 | 1,000 | 977 | 977 | -2.2% | 131,700 | 475億6407万 | -4.12% | 5.42 | 0.65 |
12/17 | 994 | 1,004 | 989 | 999 | -0.79% | 206,400 | 486億3511万 | -2.35% | 5.55 | 0.66 |
12/16 | 1,018 | 1,019 | 1,004 | 1,007 | +0.9% | 103,400 | 490億2458万 | -1.95% | 5.59 | 0.67 |
12/15 | 995 | 1,001 | 992 | 998 | +0.1% | 109,600 | 485億8643万 | -3.11% | 5.54 | 0.66 |
12/14 | 1,005 | 1,006 | 992 | 997 | -0.89% | 119,500 | 485億3774万 | -3.48% | 5.54 | 0.66 |
12/13 | 1,040 | 1,041 | 1,003 | 1,006 | -2.9% | 188,500 | 489億7590万 | -3.08% | 5.58 | 0.66 |
12/10 | 1,041 | 1,043 | 1,028 | 1,036 | 0% | 217,400 | 504億3641万 | -0.58% | 5.75 | 0.68 |
12/09 | 1,030 | 1,040 | 1,026 | 1,036 | +0.19% | 129,100 | 504億3641万 | -0.86% | 5.75 | 0.68 |
12/08 | 1,025 | 1,037 | 1,018 | 1,034 | +0.98% | 243,400 | 503億3904万 | -1.43% | 5.74 | 0.68 |
12/07 | 1,004 | 1,024 | 997 | 1,024 | +3.02% | 253,800 | 498億5221万 | -2.66% | 5.68 | 0.68 |
12/06 | 1,000 | 1,006 | 991 | 994 | -0.2% | 256,600 | 483億9169万 | -5.78% | 5.52 | 0.66 |
12/03 | 970 | 996 | 970 | 996 | +2.89% | 328,900 | 484億8906万 | -6.04% | 5.53 | 0.66 |
12/02 | 989 | 1,003 | 965 | 968 | -1.83% | 718,800 | 471億2591万 | -9.11% | 5.37 | 0.64 |
12/01 | 976 | 989 | 952 | 986 | +2.39% | 433,500 | 480億222万 | -7.94% | 5.47 | 0.65 |
11/30 | 974 | 994 | 963 | 963 | +1.26% | 552,300 | 468億8249万 | -10.58% | 6.85 | 0.7 |