PBR
2021/12/27～2022/05/27
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 |
| 05/27 | 3,445 | 3,445 | 3,395 | 3,410 | -0.58% | 6,500 | 332億8504万 | -2.79% | 5.73 | 0.35 |
| 05/26 | 3,365 | 3,440 | 3,365 | 3,430 | +1.18% | 5,500 | 334億8026万 | -2.36% | 5.77 | 0.36 |
| 05/25 | 3,445 | 3,445 | 3,370 | 3,390 | -0.44% | 7,400 | 330億8982万 | -3.69% | 5.7 | 0.35 |
| 05/24 | 3,385 | 3,410 | 3,365 | 3,405 | -1.02% | 8,600 | 332億3624万 | -3.49% | 5.72 | 0.35 |
| 05/23 | 3,365 | 3,450 | 3,365 | 3,440 | +2.23% | 8,000 | 335億7787万 | -2.66% | 5.78 | 0.36 |
| 05/20 | 3,365 | 3,370 | 3,320 | 3,365 | 0% | 12,500 | 328億4580万 | -4.81% | 5.66 | 0.35 |
| 05/19 | 3,380 | 3,390 | 3,320 | 3,365 | -1.75% | 11,300 | 328億4580万 | -4.92% | 5.66 | 0.35 |
| 05/18 | 3,495 | 3,495 | 3,410 | 3,425 | -0.58% | 7,500 | 334億3146万 | -3.33% | 5.76 | 0.36 |
| 05/17 | 3,480 | 3,480 | 3,440 | 3,445 | -1.01% | 4,100 | 336億2668万 | -2.88% | 5.79 | 0.36 |
| 05/16 | 3,520 | 3,550 | 3,470 | 3,480 | -0.29% | 5,600 | 339億6831万 | -2.14% | 5.85 | 0.36 |
| 05/13 | 3,425 | 3,490 | 3,425 | 3,490 | +2.65% | 8,700 | 340億6592万 | -2.05% | 5.87 | 0.36 |
| 05/12 | 3,460 | 3,530 | 3,400 | 3,400 | -4.76% | 13,800 | 331億8743万 | -4.84% | 5.71 | 0.35 |
| 05/11 | 3,540 | 3,585 | 3,515 | 3,570 | -0.14% | 4,400 | 348億4680万 | -0.5% | 6 | 0.37 |
| 05/10 | 3,530 | 3,625 | 3,475 | 3,575 | +0.28% | 11,100 | 348億9561万 | -0.56% | 6.01 | 0.37 |
| 05/09 | 3,640 | 3,640 | 3,560 | 3,565 | -2.06% | 3,300 | 347億9800万 | -1.03% | 5.99 | 0.37 |
| 05/06 | 3,600 | 3,670 | 3,600 | 3,640 | +0.14% | 7,900 | 355億3008万 | +0.72% | 6.12 | 0.38 |
| 05/02 | 3,550 | 3,635 | 3,505 | 3,635 | +3.86% | 11,600 | 354億8127万 | +0.5% | 6.11 | 0.38 |
| 04/28 | 3,465 | 3,525 | 3,425 | 3,500 | +2.04% | 16,300 | 341億6353万 | -3.5% | 5.88 | 0.36 |
| 04/27 | 3,655 | 3,685 | 3,415 | 3,430 | -8.53% | 41,100 | 334億8026万 | -5.74% | 5.77 | 0.36 |
| 04/26 | 3,625 | 3,750 | 3,625 | 3,750 | +3.73% | 8,200 | 366億379万 | +2.57% | 6.3 | 0.39 |
| 04/25 | 3,605 | 3,625 | 3,565 | 3,615 | +0.14% | 3,300 | 352億8605万 | -1.23% | 6.08 | 0.38 |
| 04/22 | 3,630 | 3,630 | 3,610 | 3,610 | -0.55% | 2,700 | 352億3724万 | -1.61% | 6.07 | 0.37 |
| 04/21 | 3,630 | 3,630 | 3,600 | 3,630 | +0.97% | 2,500 | 354億3246万 | -1.28% | 6.1 | 0.38 |
| 04/20 | 3,545 | 3,635 | 3,540 | 3,595 | +1.27% | 10,300 | 350億9083万 | -2.39% | 6.04 | 0.37 |
| 04/19 | 3,555 | 3,555 | 3,515 | 3,550 | +0.42% | 4,800 | 346億5158万 | -3.69% | 5.97 | 0.37 |
| 04/18 | 3,575 | 3,575 | 3,500 | 3,535 | -1.39% | 3,100 | 345億517万 | -4.12% | 5.94 | 0.37 |
| 04/15 | 3,610 | 3,630 | 3,575 | 3,585 | -0.69% | 6,000 | 349億9322万 | -2.82% | 6.03 | 0.37 |
| 04/14 | 3,555 | 3,615 | 3,520 | 3,610 | +1.98% | 3,000 | 352億3724万 | -2.17% | 6.07 | 0.37 |
| 04/13 | 3,475 | 3,560 | 3,475 | 3,540 | +1.87% | 7,400 | 345億5397万 | -3.88% | 5.95 | 0.37 |
| 04/12 | 3,460 | 3,550 | 3,450 | 3,475 | +0.43% | 10,000 | 339億1951万 | -5.6% | 5.84 | 0.36 |
| 04/11 | 3,420 | 3,485 | 3,395 | 3,460 | -0.29% | 10,100 | 337億7309万 | -6% | 5.82 | 0.36 |
| 04/08 | 3,505 | 3,520 | 3,415 | 3,470 | -1.28% | 17,200 | 338億7070万 | -5.89% | 5.83 | 0.36 |
| 04/07 | 3,630 | 3,630 | 3,510 | 3,515 | -4.09% | 8,700 | 343億995万 | -4.87% | 5.91 | 0.36 |
| 04/06 | 3,670 | 3,680 | 3,640 | 3,665 | +0.14% | 5,900 | 357億7410万 | -0.92% | 6.16 | 0.38 |
| 04/05 | 3,795 | 3,795 | 3,655 | 3,660 | -2.4% | 8,800 | 357億2530万 | -1.05% | 6.15 | 0.38 |
| 04/04 | 3,805 | 3,820 | 3,750 | 3,750 | -0.53% | 7,000 | 366億379万 | +1.3% | 6.3 | 0.39 |
| 04/01 | 3,775 | 3,790 | 3,685 | 3,770 | +0.4% | 6,800 | 367億9901万 | +1.89% | 6.34 | 0.39 |
| 03/31 | 3,710 | 3,780 | 3,710 | 3,755 | +0.27% | 8,000 | 366億5259万 | +1.68% | 6.66 | 0.42 |
| 03/30 | 3,750 | 3,750 | 3,650 | 3,745 | -2.73% | 8,300 | 365億5498万 | +1.52% | 6.64 | 0.42 |
| 03/29 | 3,740 | 3,850 | 3,715 | 3,850 | +3.36% | 8,900 | 375億7989万 | +4.28% | 6.83 | 0.43 |
| 03/28 | 3,855 | 3,855 | 3,725 | 3,725 | -3.99% | 5,800 | 363億5976万 | +0.98% | 6.61 | 0.42 |
| 03/25 | 3,840 | 3,880 | 3,840 | 3,880 | +1.84% | 4,900 | 378億7272万 | +5.06% | 6.88 | 0.44 |
| 03/24 | 3,850 | 3,850 | 3,765 | 3,810 | -1.04% | 5,400 | 371億8945万 | +3.2% | 6.76 | 0.43 |
| 03/23 | 3,845 | 3,920 | 3,845 | 3,850 | 0% | 8,600 | 375億7989万 | +4.28% | 6.83 | 0.43 |
| 03/22 | 3,845 | 3,895 | 3,800 | 3,850 | 0% | 10,100 | 375億7989万 | +4.36% | 6.83 | 0.43 |
| 03/18 | 3,795 | 3,850 | 3,765 | 3,850 | +1.45% | 10,600 | 375億7989万 | +4.45% | 6.83 | 0.43 |
| 03/17 | 3,780 | 3,810 | 3,750 | 3,795 | +0.4% | 9,300 | 370億4303万 | +2.96% | 6.73 | 0.43 |
| 03/16 | 3,635 | 3,780 | 3,635 | 3,780 | +2.72% | 10,600 | 368億9662万 | +2.61% | 6.7 | 0.43 |
| 03/15 | 3,595 | 3,700 | 3,580 | 3,680 | +3.08% | 4,800 | 359億2052万 | -0.03% | 6.53 | 0.41 |
| 03/14 | 3,565 | 3,585 | 3,565 | 3,570 | -0.14% | 1,000 | 348億4680万 | -3.15% | 6.33 | 0.4 |
| 03/11 | 3,475 | 3,585 | 3,475 | 3,575 | -0.97% | 7,700 | 348億9561万 | -3.2% | 6.34 | 0.4 |
| 03/10 | 3,585 | 3,610 | 3,505 | 3,610 | +4.79% | 8,500 | 352億3724万 | -2.49% | 6.4 | 0.41 |
| 03/09 | 3,425 | 3,510 | 3,410 | 3,445 | -1.15% | 8,200 | 336億2668万 | -6.97% | 6.11 | 0.39 |
| 03/08 | 3,480 | 3,525 | 3,445 | 3,485 | +0.14% | 7,500 | 340億1712万 | -6.19% | 6.18 | 0.39 |
| 03/07 | 3,615 | 3,615 | 3,445 | 3,480 | -3.73% | 14,900 | 339億6831万 | -6.5% | 6.17 | 0.39 |
| 03/04 | 3,685 | 3,685 | 3,610 | 3,615 | -1.63% | 7,900 | 352億8605万 | -3.01% | 6.41 | 0.41 |
| 03/03 | 3,605 | 3,700 | 3,605 | 3,675 | +2.23% | 7,000 | 358億7171万 | -1.42% | 6.52 | 0.41 |
| 03/02 | 3,685 | 3,690 | 3,595 | 3,595 | -2.44% | 8,500 | 350億9083万 | -3.67% | 6.37 | 0.4 |
| 03/01 | 3,730 | 3,730 | 3,665 | 3,685 | -1.21% | 8,900 | 359億6932万 | -1.5% | 6.53 | 0.42 |
| 02/28 | 3,665 | 3,770 | 3,640 | 3,730 | +0.95% | 6,300 | 364億857万 | -0.35% | 6.61 | 0.42 |
| 02/25 | 3,570 | 3,695 | 3,570 | 3,695 | +2.64% | 5,600 | 360億6693万 | -1.18% | 6.55 | 0.42 |
| 02/24 | 3,580 | 3,615 | 3,530 | 3,600 | -1.37% | 10,700 | 351億3963万 | -3.61% | 6.38 | 0.41 |
| 02/22 | 3,755 | 3,755 | 3,650 | 3,650 | -4.2% | 6,100 | 356億2769万 | -2.33% | 6.47 | 0.41 |
| 02/21 | 3,820 | 3,830 | 3,780 | 3,810 | +0.53% | 5,600 | 371億8945万 | +1.87% | 6.76 | 0.43 |
| 02/18 | 3,820 | 3,835 | 3,775 | 3,790 | -0.66% | 7,600 | 369億9423万 | +1.36% | 6.72 | 0.43 |
| 02/17 | 3,840 | 3,870 | 3,795 | 3,815 | -1.04% | 6,200 | 372億3825万 | +2.06% | 6.76 | 0.43 |
| 02/16 | 3,890 | 3,910 | 3,840 | 3,855 | +1.05% | 5,900 | 376億2869万 | +3.1% | 6.84 | 0.43 |
| 02/15 | 3,770 | 3,845 | 3,770 | 3,815 | +1.19% | 7,800 | 372億3825万 | +2.2% | 6.76 | 0.43 |
| 02/14 | 3,750 | 3,830 | 3,720 | 3,770 | -0.13% | 7,800 | 367億9901万 | +1.07% | 6.69 | 0.42 |
| 02/10 | 3,885 | 3,885 | 3,775 | 3,775 | -2.2% | 5,700 | 368億4781万 | +1.26% | 6.69 | 0.43 |
| 02/09 | 3,745 | 3,860 | 3,740 | 3,860 | +3.07% | 4,100 | 376億7750万 | +3.49% | 6.84 | 0.43 |
| 02/08 | 3,740 | 3,765 | 3,740 | 3,745 | +1.49% | 2,800 | 365億5498万 | +0.38% | 6.64 | 0.42 |
| 02/07 | 3,795 | 3,795 | 3,690 | 3,690 | -3.02% | 5,800 | 360億1813万 | -1.26% | 6.54 | 0.42 |
| 02/04 | 3,735 | 3,810 | 3,735 | 3,805 | +1.6% | 3,800 | 371億4064万 | +1.58% | 6.75 | 0.43 |
| 02/03 | 3,730 | 3,820 | 3,730 | 3,745 | -1.45% | 3,700 | 365億5498万 | -0.16% | 6.64 | 0.42 |
| 02/02 | 3,725 | 3,835 | 3,675 | 3,800 | +3.97% | 9,700 | 370億9184万 | +1.23% | 6.74 | 0.43 |
| 02/01 | 3,725 | 3,760 | 3,655 | 3,655 | -1.88% | 5,300 | 356億7649万 | -2.69% | 6.48 | 0.41 |
| 01/31 | 3,670 | 3,735 | 3,670 | 3,725 | +1.5% | 3,200 | 363億5976万 | -1.04% | 6.61 | 0.42 |
| 01/28 | 3,600 | 3,670 | 3,600 | 3,670 | +1.94% | 5,200 | 358億2291万 | -2.57% | 6.51 | 0.41 |
| 01/27 | 3,700 | 3,700 | 3,575 | 3,600 | -1.37% | 10,400 | 351億3963万 | -4.51% | 6.38 | 0.41 |
| 01/26 | 3,760 | 3,760 | 3,650 | 3,650 | -2.93% | 4,600 | 356億2769万 | -3.26% | 6.47 | 0.41 |
| 01/25 | 3,835 | 3,835 | 3,715 | 3,760 | -1.96% | 8,100 | 367億140万 | -0.58% | 6.67 | 0.42 |
| 01/24 | 3,790 | 3,860 | 3,715 | 3,835 | +2.82% | 8,200 | 374億3347万 | +1.29% | 6.8 | 0.43 |
| 01/21 | 3,650 | 3,740 | 3,570 | 3,730 | +3.04% | 8,400 | 364億857万 | -1.48% | 6.61 | 0.42 |
| 01/20 | 3,635 | 3,680 | 3,600 | 3,620 | +0.56% | 11,000 | 353億3485万 | -4.54% | 6.42 | 0.41 |
| 01/19 | 3,725 | 3,725 | 3,600 | 3,600 | -1.77% | 11,400 | 351億3963万 | -5.39% | 6.38 | 0.41 |
| 01/18 | 3,715 | 3,765 | 3,645 | 3,665 | -1.61% | 8,600 | 357億7410万 | -3.96% | 6.5 | 0.41 |
| 01/17 | 3,770 | 3,795 | 3,710 | 3,725 | -1.19% | 3,500 | 363億5976万 | -2.77% | 6.61 | 0.42 |
| 01/14 | 3,800 | 3,815 | 3,735 | 3,770 | +0.13% | 9,400 | 367億9901万 | -1.85% | 6.69 | 0.42 |
| 01/13 | 3,825 | 3,825 | 3,755 | 3,765 | -2.08% | 7,300 | 367億5020万 | -2.13% | 6.68 | 0.42 |
| 01/12 | 3,775 | 3,845 | 3,765 | 3,845 | +3.78% | 4,300 | 375億3108万 | -0.13% | 6.82 | 0.43 |
| 01/11 | 3,750 | 3,770 | 3,680 | 3,705 | -1.2% | 10,800 | 361億6454万 | -3.74% | 6.57 | 0.42 |
| 01/07 | 3,750 | 3,775 | 3,720 | 3,750 | +1.21% | 7,700 | 366億379万 | -2.47% | 6.65 | 0.42 |
| 01/06 | 3,770 | 3,790 | 3,705 | 3,705 | -3.52% | 5,600 | 361億6454万 | -3.57% | 6.57 | 0.42 |
| 01/05 | 3,840 | 3,865 | 3,800 | 3,840 | -0.65% | 7,500 | 374億8228万 | +0.13% | 6.81 | 0.43 |
| 01/04 | 3,900 | 3,900 | 3,820 | 3,865 | -0.9% | 7,400 | 377億2630万 | +1.28% | 6.85 | 0.44 |
| 2021 |
| 12/30 | 3,910 | 3,920 | 3,890 | 3,900 | -0.26% | 3,000 | 380億6794万 | +2.69% | 6.92 | 0.44 |
| 12/29 | 3,915 | 3,950 | 3,895 | 3,910 | -0.64% | 8,000 | 381億6555万 | +3.3% | 6.93 | 0.44 |
| 12/28 | 3,840 | 3,935 | 3,840 | 3,935 | +3.15% | 6,700 | 384億957万 | +4.24% | 6.98 | 0.44 |
| 12/27 | 3,860 | 3,860 | 3,785 | 3,815 | -1.42% | 4,400 | 372億3825万 | +1.46% | 6.76 | 0.43 |
