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 |
---|
2022 |
03/31 | 2,286 | 2,303 | 2,265 | 2,290 | -0.87% | 4,285,900 | 1兆10億 | +6.07% | - | 1.25 |
03/30 | 2,257 | 2,322 | 2,244 | 2,310 | +3.77% | 8,977,100 | 1兆98億 | +6.94% | - | 1.26 |
03/29 | 2,253 | 2,254 | 2,221 | 2,226 | -0.31% | 6,104,800 | 9730億8143万 | +2.91% | - | 1.22 |
03/28 | 2,216 | 2,259 | 2,212 | 2,233 | +1.59% | 4,684,500 | 9761億4143万 | +3% | - | 1.22 |
03/25 | 2,225 | 2,236 | 2,198 | 2,198 | -0.77% | 4,900,600 | 9608億4141万 | +1.06% | - | 1.2 |
03/24 | 2,215 | 2,224 | 2,182 | 2,215 | 0% | 4,908,500 | 9682億7285万 | +1.42% | - | 1.21 |
03/23 | 2,215 | 2,238 | 2,210 | 2,215 | -0.45% | 4,567,500 | 9682億7285万 | +1.23% | - | 1.21 |
03/22 | 2,195 | 2,232 | 2,171 | 2,225 | -0.71% | 4,584,100 | 9726億4428万 | +1.32% | - | 1.22 |
03/18 | 2,221 | 2,250 | 2,208 | 2,241 | -0.44% | 5,886,300 | 9796億3858万 | +1.72% | - | 1.22 |
03/17 | 2,285 | 2,288 | 2,191 | 2,251 | +0.72% | 8,983,300 | 9840億1001万 | +1.86% | - | 1.23 |
03/16 | 2,184 | 2,239 | 2,160 | 2,235 | +5.18% | 9,023,200 | 9770億1572万 | +0.9% | - | 1.22 |
03/15 | 2,071 | 2,129 | 2,068 | 2,125 | +2.61% | 4,896,100 | 9289億2993万 | -4.15% | - | 1.16 |
03/14 | 2,043 | 2,084 | 2,032 | 2,071 | +3.45% | 5,470,900 | 9053億2418万 | -6.88% | - | 1.13 |
03/11 | 1,980 | 2,005 | 1,951 | 2,002 | +0.3% | 5,362,500 | 8751億6128万 | -10.18% | - | 1.09 |
03/10 | 1,990 | 1,999 | 1,944 | 1,996 | +6.74% | 8,873,000 | 8725億3842万 | -10.85% | - | 1.09 |
03/09 | 1,890 | 1,925 | 1,858 | 1,870 | +2.07% | 10,507,700 | 8174億5834万 | -16.74% | - | 1.02 |
03/08 | 1,880 | 1,908 | 1,801 | 1,832 | -5.81% | 17,502,500 | 8008億4689万 | -18.83% | - | 1 |
03/07 | 2,020 | 2,040 | 1,915 | 1,945 | -9.07% | 16,598,200 | 8502億4410万 | -14.28% | - | 1.06 |
03/04 | 2,168 | 2,175 | 2,121 | 2,139 | -2.95% | 5,192,300 | 9350億4994万 | -5.94% | - | 1.17 |
03/03 | 2,210 | 2,231 | 2,197 | 2,204 | +1.47% | 3,495,200 | 9634億6427万 | -3.08% | - | 1.2 |
03/02 | 2,205 | 2,224 | 2,172 | 2,172 | -4.06% | 6,645,700 | 9494億7568万 | -4.36% | - | 1.19 |
03/01 | 2,261 | 2,290 | 2,249 | 2,264 | -1.44% | 5,298,200 | 9896億9288万 | -0.35% | - | 1.24 |
02/28 | 2,266 | 2,327 | 2,250 | 2,297 | +2.45% | 4,663,500 | 1兆41億 | +1.19% | - | 1.26 |
02/25 | 2,198 | 2,264 | 2,195 | 2,242 | +2.94% | 4,631,900 | 9800億7572万 | -0.93% | - | 1.23 |
02/24 | 2,273 | 2,279 | 2,169 | 2,178 | -6.24% | 8,044,600 | 9520億9854万 | -3.54% | - | 1.19 |
02/22 | 2,329 | 2,358 | 2,312 | 2,323 | -1.78% | 3,312,900 | 1兆154億 | +2.92% | - | 1.27 |
02/21 | 2,327 | 2,369 | 2,323 | 2,365 | 0% | 2,723,700 | 1兆338億 | +5.11% | - | 1.29 |
02/18 | 2,371 | 2,391 | 2,353 | 2,365 | -1.91% | 3,365,800 | 1兆338億 | +5.53% | - | 1.29 |
02/17 | 2,420 | 2,448 | 2,388 | 2,411 | +0.25% | 5,268,200 | 1兆539億 | +7.97% | - | 1.32 |
02/16 | 2,420 | 2,433 | 2,386 | 2,405 | +2.95% | 4,121,300 | 1兆513億 | +8.14% | - | 1.31 |
02/15 | 2,397 | 2,398 | 2,325 | 2,336 | -2.71% | 4,598,400 | 1兆211億 | +5.42% | - | 1.28 |
02/14 | 2,360 | 2,419 | 2,355 | 2,401 | -0.37% | 4,713,300 | 1兆495億 | +8.74% | - | 1.31 |
02/10 | 2,427 | 2,438 | 2,382 | 2,410 | +0.42% | 3,813,200 | 1兆535億 | +9.65% | - | 1.32 |
02/09 | 2,401 | 2,428 | 2,376 | 2,400 | +0.97% | 5,686,600 | 1兆491億 | +9.64% | - | 1.31 |
02/08 | 2,334 | 2,389 | 2,329 | 2,377 | +3.8% | 6,624,300 | 1兆390億 | +8.99% | - | 1.3 |
02/07 | 2,273 | 2,304 | 2,257 | 2,290 | -0.22% | 4,662,600 | 1兆10億 | +5.38% | - | 1.25 |
02/04 | 2,197 | 2,324 | 2,184 | 2,295 | +4.03% | 8,635,500 | 1兆32億 | +5.76% | - | 1.25 |
02/03 | 2,210 | 2,227 | 2,169 | 2,206 | -1.91% | 5,327,000 | 9643億3856万 | +1.85% | - | 1.21 |
02/02 | 2,200 | 2,250 | 2,195 | 2,249 | +3.5% | 6,275,900 | 9831億3573万 | +3.88% | - | 1.23 |
02/01 | 2,158 | 2,196 | 2,150 | 2,173 | +1.16% | 3,743,800 | 9499億1282万 | +0.51% | - | 1.19 |
01/31 | 2,124 | 2,158 | 2,111 | 2,148 | +0.89% | 2,941,100 | 9389億8423万 | -0.69% | - | 1.17 |
01/28 | 2,093 | 2,133 | 2,088 | 2,129 | +2.5% | 4,168,000 | 9306億7851万 | -1.57% | - | 1.16 |
01/27 | 2,132 | 2,155 | 2,065 | 2,077 | -2.21% | 5,528,000 | 9079億4704万 | -3.89% | - | 1.13 |
01/26 | 2,145 | 2,156 | 2,117 | 2,124 | -0.61% | 3,085,200 | 9284億9279万 | -1.67% | - | 1.16 |
01/25 | 2,170 | 2,171 | 2,123 | 2,137 | -2.95% | 5,087,100 | 9341億7565万 | -1.06% | - | 1.17 |
01/24 | 2,195 | 2,209 | 2,168 | 2,202 | -0.5% | 4,567,500 | 9625億8998万 | +1.94% | - | 1.2 |
01/21 | 2,096 | 2,214 | 2,096 | 2,213 | +3.99% | 6,582,500 | 9673億9856万 | +2.6% | - | 1.21 |
01/20 | 2,100 | 2,132 | 2,081 | 2,128 | +0.61% | 4,160,700 | 9302億4136万 | -1.12% | - | 1.16 |
01/19 | 2,124 | 2,147 | 2,110 | 2,115 | -1.21% | 3,642,300 | 9245億5850万 | -1.81% | - | 1.16 |
01/18 | 2,170 | 2,185 | 2,131 | 2,141 | -0.93% | 3,841,800 | 9359億2423万 | -0.7% | - | 1.17 |
01/17 | 2,138 | 2,166 | 2,127 | 2,161 | +1.46% | 4,259,500 | 9446億6710万 | +0.09% | - | 1.18 |
01/14 | 2,170 | 2,192 | 2,100 | 2,130 | -1.48% | 6,959,500 | 9311億1565万 | -1.39% | - | 1.16 |
01/13 | 2,183 | 2,183 | 2,161 | 2,162 | -1.46% | 2,743,400 | 9451億424万 | 0% | - | 1.18 |
01/12 | 2,210 | 2,218 | 2,190 | 2,194 | 0% | 3,262,300 | 9590億9283万 | +1.62% | - | 1.2 |
01/11 | 2,165 | 2,195 | 2,144 | 2,194 | +2.48% | 5,365,100 | 9590億9283万 | +1.76% | - | 1.2 |
01/07 | 2,139 | 2,172 | 2,132 | 2,141 | -0.28% | 4,700,700 | 9359億2423万 | -0.37% | - | 1.17 |
01/06 | 2,173 | 2,185 | 2,144 | 2,147 | -2.28% | 5,565,300 | 9385億4709万 | +0.05% | - | 1.17 |
01/05 | 2,200 | 2,223 | 2,192 | 2,197 | +0.55% | 5,052,900 | 9604億426万 | +2.57% | - | 1.2 |
01/04 | 2,246 | 2,247 | 2,178 | 2,185 | -0.5% | 6,095,500 | 9551億5854万 | +2.29% | - | 1.19 |
2021 |
12/30 | 2,195 | 2,204 | 2,177 | 2,196 | -0.72% | 2,803,800 | 9599億6712万 | +2.91% | - | 1.2 |
12/29 | 2,200 | 2,222 | 2,200 | 2,212 | +0.82% | 3,011,000 | 9669億6142万 | +3.46% | - | 1.21 |
12/28 | 2,170 | 2,199 | 2,168 | 2,194 | +1.11% | 3,797,400 | 9590億9283万 | +2.43% | - | 1.2 |
12/27 | 2,167 | 2,180 | 2,155 | 2,170 | -0.32% | 2,674,900 | 9486億139万 | +0.98% | - | 1.19 |
12/24 | 2,196 | 2,212 | 2,172 | 2,177 | -0.73% | 3,690,000 | 9516億6139万 | +0.88% | - | 1.19 |
12/23 | 2,154 | 2,195 | 2,148 | 2,193 | +2.14% | 4,920,600 | 9586億5569万 | +1.15% | - | 1.2 |
12/22 | 2,141 | 2,168 | 2,120 | 2,147 | +2.68% | 6,410,600 | 9385億4709万 | -1.42% | - | 1.17 |
12/21 | 2,096 | 2,113 | 2,081 | 2,091 | +1.6% | 4,208,000 | 9140億6705万 | -4.61% | - | 1.14 |
12/20 | 2,088 | 2,110 | 2,056 | 2,058 | -2.23% | 5,253,400 | 8996億4132万 | -6.84% | - | 1.12 |
12/17 | 2,110 | 2,126 | 2,100 | 2,105 | -1.77% | 5,111,400 | 9201億8706万 | -5.52% | - | 1.15 |
12/16 | 2,135 | 2,150 | 2,125 | 2,143 | +0.66% | 4,363,400 | 9367億9852万 | -4.54% | - | 1.17 |
12/15 | 2,089 | 2,137 | 2,086 | 2,129 | +1.28% | 3,962,400 | 9306億7851万 | -5.8% | - | 1.16 |
12/14 | 2,097 | 2,130 | 2,090 | 2,102 | -2.82% | 6,018,400 | 9188億7563万 | -7.73% | - | 1.15 |
12/13 | 2,169 | 2,181 | 2,132 | 2,163 | 0% | 5,718,400 | 9455億4139万 | -5.92% | - | 1.18 |
12/10 | 2,201 | 2,220 | 2,153 | 2,163 | -2.13% | 7,145,900 | 9455億4139万 | -6.49% | - | 1.18 |
12/09 | 2,217 | 2,269 | 2,210 | 2,210 | +0.91% | 8,586,900 | 9660億8713万 | -5.03% | - | 1.21 |
12/08 | 2,189 | 2,203 | 2,164 | 2,190 | +0.32% | 6,536,100 | 9573億4426万 | -6.33% | - | 1.2 |
12/07 | 2,170 | 2,183 | 2,128 | 2,183 | +4.6% | 7,873,800 | 9542億8426万 | -7.07% | - | 1.19 |
12/06 | 2,105 | 2,128 | 2,086 | 2,087 | -1.79% | 7,674,800 | 9123億1848万 | -11.57% | - | 1.14 |
12/03 | 2,070 | 2,125 | 2,061 | 2,125 | +5.46% | 9,747,500 | 9289億2993万 | -10.49% | - | 1.16 |
12/02 | 1,999 | 2,068 | 1,983 | 2,015 | -2.47% | 10,293,100 | 8808億4415万 | -15.51% | - | 1.1 |
12/01 | 2,033 | 2,072 | 1,991 | 2,066 | +0.49% | 11,989,700 | 9031億3847万 | -14.02% | - | 1.13 |
11/30 | 2,079 | 2,115 | 2,054 | 2,056 | +0.29% | 13,479,300 | 8987億6703万 | -14.97% | - | 1.12 |
11/29 | 2,035 | 2,139 | 2,023 | 2,050 | -3.98% | 18,650,600 | 8961億4417万 | -15.85% | - | 1.12 |
11/26 | 2,268 | 2,272 | 2,126 | 2,135 | -6.48% | 14,859,100 | 9333億137万 | -12.93% | - | 1.17 |
11/25 | 2,300 | 2,301 | 2,247 | 2,283 | -1.72% | 8,555,700 | 9979億9861万 | -7.5% | - | 1.25 |
11/24 | 2,360 | 2,378 | 2,319 | 2,323 | -1.48% | 4,349,700 | 1兆154億 | -6.1% | - | 1.27 |
11/22 | 2,356 | 2,364 | 2,300 | 2,358 | -1.26% | 6,447,400 | 1兆307億 | -4.92% | - | 1.29 |
11/19 | 2,417 | 2,436 | 2,383 | 2,388 | -2.21% | 6,018,000 | 1兆438億 | -3.94% | - | 1.3 |
11/18 | 2,421 | 2,454 | 2,406 | 2,442 | +0.29% | 4,437,500 | 1兆675億 | -1.97% | - | 1.33 |
11/17 | 2,484 | 2,484 | 2,432 | 2,435 | -2.76% | 5,557,700 | 1兆644億 | -2.4% | - | 1.33 |
11/16 | 2,509 | 2,533 | 2,501 | 2,504 | -0.08% | 3,171,900 | 1兆946億 | +0.2% | - | 1.37 |
11/15 | 2,544 | 2,555 | 2,500 | 2,506 | -1.45% | 3,805,900 | 1兆954億 | +0.12% | - | 1.37 |
11/12 | 2,504 | 2,549 | 2,502 | 2,543 | +1.07% | 3,152,000 | 1兆1116億 | +1.56% | - | 1.39 |
11/11 | 2,516 | 2,552 | 2,510 | 2,516 | -0.44% | 3,398,200 | 1兆998億 | +0.56% | - | 1.37 |
11/10 | 2,580 | 2,590 | 2,527 | 2,527 | -2.05% | 4,039,600 | 1兆1046億 | +0.92% | - | 1.38 |
11/09 | 2,630 | 2,630 | 2,572 | 2,580 | -1.9% | 5,563,600 | 1兆1278億 | +2.79% | - | 1.41 |
11/08 | 2,616 | 2,638 | 2,587 | 2,630 | +5.16% | 13,469,800 | 1兆1496億 | +4.61% | - | 1.44 |
11/05 | 2,500 | 2,515 | 2,470 | 2,501 | -0.4% | 4,534,200 | 1兆932億 | -0.48% | - | 1.37 |
11/04 | 2,540 | 2,562 | 2,505 | 2,511 | +0.24% | 7,217,500 | 1兆976億 | -0.36% | - | 1.37 |
11/02 | 2,499 | 2,534 | 2,475 | 2,505 | +1.95% | 6,662,800 | 1兆950億 | -0.83% | - | 1.37 |