PBR
2021/09/28～2022/02/22
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 |
| 02/22 | 1,048 | 1,059 | 1,035 | 1,055 | +0.19% | 12,900 | 374億2549万 | +3.23% | 10.38 | 0.7 |
| 02/21 | 1,042 | 1,060 | 1,036 | 1,053 | +0.48% | 14,300 | 373億5454万 | +3.13% | 10.36 | 0.7 |
| 02/18 | 1,061 | 1,067 | 1,048 | 1,048 | -2.51% | 23,300 | 371億7717万 | +2.75% | 10.31 | 0.7 |
| 02/17 | 1,073 | 1,089 | 1,060 | 1,075 | +0.37% | 25,600 | 381億3498万 | +5.29% | 10.58 | 0.72 |
| 02/16 | 1,053 | 1,071 | 1,045 | 1,071 | +3.28% | 15,000 | 379億9308万 | +5% | 10.54 | 0.71 |
| 02/15 | 1,034 | 1,065 | 1,034 | 1,037 | +0.88% | 23,700 | 367億8695万 | +1.77% | 10.2 | 0.69 |
| 02/14 | 1,051 | 1,051 | 1,024 | 1,028 | -3.11% | 15,600 | 364億6768万 | +0.88% | 10.11 | 0.69 |
| 02/10 | 1,058 | 1,069 | 1,050 | 1,061 | +1.63% | 30,100 | 376億3833万 | +3.92% | 10.44 | 0.71 |
| 02/09 | 1,059 | 1,060 | 1,044 | 1,044 | +0.19% | 20,100 | 370億3527万 | +2.05% | 10.27 | 0.7 |
| 02/08 | 1,021 | 1,073 | 1,021 | 1,042 | +2.76% | 38,300 | 369億6432万 | +1.56% | 10.25 | 0.69 |
| 02/07 | 1,020 | 1,032 | 1,012 | 1,014 | -0.59% | 21,000 | 359億7104万 | -1.46% | 9.98 | 0.68 |
| 02/04 | 993 | 1,022 | 991 | 1,020 | +2.31% | 36,000 | 361億8388万 | -1.26% | 10.04 | 0.68 |
| 02/03 | 1,005 | 1,006 | 991 | 997 | -0.4% | 16,400 | 353億6797万 | -3.76% | 9.81 | 0.66 |
| 02/02 | 966 | 1,010 | 965 | 1,001 | +4.05% | 47,000 | 355億987万 | -3.66% | 9.85 | 0.67 |
| 02/01 | 986 | 1,020 | 958 | 962 | -3.22% | 74,700 | 341億2637万 | -7.77% | 9.47 | 0.64 |
| 01/31 | 976 | 995 | 976 | 994 | +0.3% | 36,200 | 352億6155万 | -5.15% | 9.78 | 0.66 |
| 01/28 | 976 | 998 | 976 | 991 | +1.64% | 24,600 | 351億5513万 | -5.62% | 9.75 | 0.66 |
| 01/27 | 992 | 995 | 975 | 975 | -1.71% | 31,000 | 345億8754万 | -7.41% | 9.59 | 0.65 |
| 01/26 | 1,002 | 1,014 | 992 | 992 | -1.59% | 13,800 | 351億9060万 | -6.15% | 9.76 | 0.66 |
| 01/25 | 1,014 | 1,014 | 996 | 1,008 | -0.59% | 19,500 | 357億5819万 | -4.91% | 9.92 | 0.67 |
| 01/24 | 1,007 | 1,016 | 1,007 | 1,014 | +0.6% | 13,800 | 359億7104万 | -4.52% | 9.98 | 0.68 |
| 01/21 | 1,014 | 1,019 | 999 | 1,008 | -0.88% | 28,300 | 357億5819万 | -5.26% | 9.92 | 0.67 |
| 01/20 | 1,005 | 1,034 | 1,005 | 1,017 | +0.59% | 19,900 | 360億7746万 | -4.51% | 10.01 | 0.68 |
| 01/19 | 1,025 | 1,028 | 1,009 | 1,011 | -1.37% | 31,200 | 358億6461万 | -5.25% | 9.95 | 0.67 |
| 01/18 | 1,031 | 1,041 | 1,021 | 1,025 | -0.68% | 13,400 | 363億6126万 | -4.03% | 10.09 | 0.68 |
| 01/17 | 1,046 | 1,046 | 1,032 | 1,032 | -1.15% | 10,000 | 366億958万 | -3.46% | 10.15 | 0.69 |
| 01/14 | 1,045 | 1,057 | 1,036 | 1,044 | -0.57% | 20,500 | 370億3527万 | -2.34% | 10.27 | 0.7 |
| 01/13 | 1,056 | 1,062 | 1,040 | 1,050 | -0.94% | 23,400 | 372億4812万 | -1.69% | 10.33 | 0.7 |
| 01/12 | 1,053 | 1,075 | 1,046 | 1,060 | +1.73% | 23,000 | 376億286万 | -0.47% | 10.43 | 0.71 |
| 01/11 | 1,049 | 1,050 | 1,032 | 1,042 | -0.86% | 18,300 | 369億6432万 | -1.88% | 10.25 | 0.69 |
| 01/07 | 1,075 | 1,078 | 1,040 | 1,051 | -2.14% | 23,300 | 372億8359万 | -0.76% | 10.34 | 0.7 |
| 01/06 | 1,102 | 1,107 | 1,074 | 1,074 | -3.42% | 16,200 | 380億9950万 | +1.8% | 10.57 | 0.72 |
| 01/05 | 1,122 | 1,122 | 1,104 | 1,112 | +0.09% | 15,100 | 394億4753万 | +5.8% | 10.94 | 0.74 |
| 01/04 | 1,124 | 1,124 | 1,094 | 1,111 | -0.71% | 18,900 | 394億1205万 | +6.32% | 10.93 | 0.74 |
| 2021 |
| 12/30 | 1,118 | 1,128 | 1,108 | 1,119 | -0.09% | 12,500 | 396億9585万 | +7.8% | 11.01 | 0.75 |
| 12/29 | 1,101 | 1,125 | 1,101 | 1,120 | +2.28% | 19,000 | 397億3132万 | +8.42% | 11.02 | 0.75 |
| 12/28 | 1,091 | 1,099 | 1,087 | 1,095 | +1.48% | 15,300 | 388億4446万 | +6.62% | 10.77 | 0.73 |
| 12/27 | 1,100 | 1,102 | 1,076 | 1,079 | -1.46% | 24,200 | 382億7687万 | +5.47% | 10.62 | 0.72 |
| 12/24 | 1,080 | 1,108 | 1,078 | 1,095 | +2.34% | 35,700 | 388億4446万 | +7.35% | 10.77 | 0.73 |
| 12/23 | 1,075 | 1,075 | 1,067 | 1,070 | +0.28% | 11,200 | 379億5760万 | +5.42% | 10.53 | 0.71 |
| 12/22 | 1,066 | 1,073 | 1,060 | 1,067 | +0.47% | 10,800 | 378億5118万 | +5.43% | 10.5 | 0.71 |
| 12/21 | 1,061 | 1,069 | 1,053 | 1,062 | +0.38% | 17,000 | 376億7381万 | +5.04% | 10.45 | 0.71 |
| 12/20 | 1,072 | 1,072 | 1,054 | 1,058 | -1.12% | 23,900 | 375億3191万 | +4.75% | 10.41 | 0.71 |
| 12/17 | 1,071 | 1,086 | 1,061 | 1,070 | +0.19% | 34,100 | 379億5760万 | +5.84% | 10.53 | 0.71 |
| 12/16 | 1,058 | 1,070 | 1,056 | 1,068 | +1.71% | 12,000 | 378億8665万 | +5.74% | 10.51 | 0.71 |
| 12/15 | 1,049 | 1,060 | 1,047 | 1,050 | 0% | 9,500 | 372億4812万 | +4.06% | 10.33 | 0.7 |
| 12/14 | 1,052 | 1,055 | 1,038 | 1,050 | -0.28% | 18,700 | 372億4812万 | +4.17% | 10.33 | 0.7 |
| 12/13 | 1,055 | 1,069 | 1,045 | 1,053 | +0.67% | 19,100 | 373億5454万 | +4.57% | 10.36 | 0.7 |
| 12/10 | 1,057 | 1,057 | 1,037 | 1,046 | +1.06% | 24,900 | 371億622万 | +3.87% | 10.29 | 0.7 |
| 12/09 | 1,040 | 1,040 | 1,025 | 1,035 | -0.48% | 13,500 | 367億1600万 | +2.48% | 10.18 | 0.69 |
| 12/08 | 1,035 | 1,049 | 1,030 | 1,040 | +0.97% | 15,200 | 368億9337万 | +2.97% | 10.23 | 0.69 |
| 12/07 | 992 | 1,030 | 991 | 1,030 | +5.21% | 16,500 | 365億3863万 | +1.88% | 10.13 | 0.69 |
| 12/06 | 975 | 992 | 975 | 979 | +0.41% | 16,200 | 347億2943万 | -3.17% | 9.63 | 0.65 |
| 12/03 | 961 | 982 | 961 | 975 | +2.09% | 13,500 | 345億8754万 | -3.66% | 9.59 | 0.65 |
| 12/02 | 960 | 977 | 955 | 955 | -1.04% | 18,000 | 338億7805万 | -5.91% | 9.4 | 0.64 |
| 12/01 | 963 | 985 | 956 | 965 | -0.31% | 34,800 | 342億3279万 | -5.21% | 9.49 | 0.64 |
| 11/30 | 968 | 998 | 968 | 968 | +0.83% | 27,100 | 343億3921万 | -5.38% | 9.52 | 0.65 |
| 11/29 | 950 | 969 | 943 | 960 | +0.84% | 21,800 | 340億5542万 | -6.52% | 9.45 | 0.64 |
| 11/26 | 974 | 974 | 949 | 952 | -2.26% | 22,000 | 337億7162万 | -7.57% | 9.37 | 0.63 |
| 11/25 | 997 | 997 | 974 | 974 | -1.52% | 9,700 | 345億5206万 | -5.8% | 9.58 | 0.65 |
| 11/24 | 997 | 1,004 | 988 | 989 | -0.6% | 14,300 | 350億8418万 | -4.63% | 9.73 | 0.66 |
| 11/22 | 986 | 1,003 | 981 | 995 | +1.12% | 10,100 | 352億9702万 | -4.33% | 9.79 | 0.66 |
| 11/19 | 988 | 993 | 970 | 984 | -0.4% | 14,300 | 349億680万 | -5.48% | 9.68 | 0.66 |
| 11/18 | 999 | 999 | 983 | 988 | -1% | 15,000 | 350億4870万 | -5.09% | 9.72 | 0.66 |
| 11/17 | 1,035 | 1,035 | 994 | 998 | -3.29% | 42,500 | 354億345万 | -4.22% | 9.82 | 0.67 |
| 11/16 | 1,058 | 1,058 | 1,028 | 1,032 | -1.34% | 16,500 | 366億958万 | -0.96% | 10.15 | 0.69 |
| 11/15 | 1,070 | 1,070 | 1,043 | 1,046 | -1.41% | 13,500 | 371億622万 | +0.19% | 10.29 | 0.7 |
| 11/12 | 1,055 | 1,070 | 1,049 | 1,061 | +1.34% | 17,500 | 376億3833万 | +1.63% | 10.44 | 0.71 |
| 11/11 | 1,031 | 1,056 | 1,031 | 1,047 | +0.48% | 17,900 | 371億4169万 | +0.38% | 10.3 | 0.7 |
| 11/10 | 1,045 | 1,058 | 1,031 | 1,042 | +0.48% | 21,500 | 369億6432万 | -0.1% | 10.25 | 0.69 |
| 11/09 | 1,044 | 1,049 | 1,037 | 1,037 | +0.48% | 13,300 | 367億8695万 | -0.67% | 10.2 | 0.69 |
| 11/08 | 1,075 | 1,075 | 1,032 | 1,032 | -1.24% | 45,200 | 366億958万 | -1.15% | 10.15 | 0.69 |
| 11/05 | 1,079 | 1,091 | 1,045 | 1,045 | -7.03% | 30,200 | 370億7074万 | +0.1% | 10.28 | 0.7 |
| 11/04 | 1,019 | 1,138 | 1,019 | 1,124 | +9.34% | 87,800 | 398億7322万 | +7.66% | 11.06 | 0.75 |
| 11/02 | 1,066 | 1,066 | 1,026 | 1,028 | -3.56% | 12,400 | 364億6768万 | -1.25% | 10.11 | 0.69 |
| 11/01 | 1,043 | 1,066 | 1,022 | 1,066 | +2.7% | 29,900 | 378億1571万 | +2.3% | 10.49 | 0.71 |
| 10/29 | 1,011 | 1,056 | 1,011 | 1,038 | +2.67% | 39,300 | 368億2242万 | -0.48% | 10.21 | 0.69 |
| 10/28 | 1,040 | 1,046 | 1,010 | 1,011 | -2.51% | 24,100 | 358億6461万 | -3.25% | 9.95 | 0.67 |
| 10/27 | 1,042 | 1,050 | 1,033 | 1,037 | -0.48% | 14,900 | 367億8695万 | -0.96% | 10.2 | 0.69 |
| 10/26 | 1,069 | 1,069 | 1,041 | 1,042 | -2.53% | 16,500 | 369億6432万 | -0.48% | 10.25 | 0.69 |
| 10/25 | 1,070 | 1,082 | 1,058 | 1,069 | -0.09% | 18,000 | 379億2213万 | +1.91% | 10.52 | 0.71 |
| 10/22 | 1,041 | 1,070 | 1,035 | 1,070 | +2.98% | 21,600 | 379億5760万 | +2% | 10.53 | 0.71 |
| 10/21 | 1,050 | 1,060 | 1,039 | 1,039 | -0.57% | 15,700 | 368億5790万 | -0.86% | 10.22 | 0.69 |
| 10/20 | 1,058 | 1,058 | 1,042 | 1,045 | -1.23% | 11,200 | 370億7074万 | -0.38% | 10.28 | 0.7 |
| 10/19 | 1,064 | 1,064 | 1,050 | 1,058 | 0% | 9,800 | 375億3191万 | +0.95% | 10.41 | 0.71 |
| 10/18 | 1,037 | 1,063 | 1,019 | 1,058 | +3.52% | 27,000 | 375億3191万 | +0.95% | 10.41 | 0.71 |
| 10/15 | 997 | 1,022 | 994 | 1,022 | +3.02% | 9,700 | 362億5483万 | -2.29% | 10.06 | 0.68 |
| 10/14 | 1,000 | 1,000 | 984 | 992 | -0.8% | 6,000 | 351億9060万 | -5.16% | 9.76 | 0.66 |
| 10/13 | 1,016 | 1,016 | 992 | 1,000 | -1.67% | 15,700 | 354億7440万 | -4.4% | 9.84 | 0.67 |
| 10/12 | 1,064 | 1,064 | 1,017 | 1,017 | -4.42% | 11,900 | 360億7746万 | -2.77% | 10.01 | 0.68 |
| 10/11 | 1,048 | 1,066 | 1,045 | 1,064 | +1.82% | 8,000 | 377億4476万 | +1.92% | 10.47 | 0.71 |
| 10/08 | 1,051 | 1,055 | 1,038 | 1,045 | +0.19% | 11,200 | 370億7074万 | +0.58% | 10.28 | 0.7 |
| 10/07 | 1,063 | 1,068 | 1,043 | 1,043 | -1.79% | 23,000 | 369億9979万 | +0.68% | 10.26 | 0.7 |
| 10/06 | 1,062 | 1,072 | 1,058 | 1,062 | +0.47% | 19,900 | 376億7381万 | +2.91% | 10.45 | 0.71 |
| 10/05 | 1,041 | 1,068 | 1,040 | 1,057 | +1.34% | 20,600 | 374億9644万 | +2.92% | 10.4 | 0.7 |
| 10/04 | 1,037 | 1,047 | 1,025 | 1,043 | +1.76% | 19,500 | 369億9979万 | +2.05% | 10.26 | 0.7 |
| 10/01 | 1,038 | 1,038 | 1,025 | 1,025 | -1.44% | 18,500 | 363億6126万 | +0.59% | 10.09 | 0.68 |
| 09/30 | 1,051 | 1,058 | 1,040 | 1,040 | -1.05% | 16,200 | 368億9337万 | +2.46% | 10.23 | 0.69 |
| 09/29 | 1,038 | 1,051 | 1,033 | 1,051 | -1.5% | 27,400 | 372億8359万 | +3.96% | 10.34 | 0.7 |
| 09/28 | 1,080 | 1,080 | 1,052 | 1,067 | -1.57% | 27,100 | 378億5118万 | +6.06% | 10.5 | 0.71 |
