PBR
2021/10/04～2022/03/01
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 |
| 03/01 | 2,952 | 3,010 | 2,945 | 2,988 | +0.23% | 7,900 | 428億8718万 | +1.25% | 6.29 | 0.6 |
| 02/28 | 3,065 | 3,065 | 2,966 | 2,981 | -1.45% | 12,900 | 427億8671万 | +1.02% | 6.27 | 0.6 |
| 02/25 | 2,951 | 3,035 | 2,951 | 3,025 | +2.51% | 18,700 | 434億1824万 | +2.54% | 6.37 | 0.61 |
| 02/24 | 2,873 | 2,952 | 2,863 | 2,951 | +1.72% | 15,800 | 423億5611万 | +0.2% | 6.21 | 0.59 |
| 02/22 | 2,815 | 2,922 | 2,787 | 2,901 | +3.06% | 6,000 | 416億3845万 | -1.36% | 6.11 | 0.58 |
| 02/21 | 2,845 | 2,856 | 2,804 | 2,815 | -1.26% | 11,400 | 404億408万 | -4.28% | 5.93 | 0.56 |
| 02/18 | 2,839 | 2,933 | 2,838 | 2,851 | -1.32% | 10,700 | 409億2080万 | -3.26% | 6 | 0.57 |
| 02/17 | 2,884 | 2,920 | 2,850 | 2,889 | -0.31% | 10,000 | 414億6622万 | -2.13% | 6.08 | 0.58 |
| 02/16 | 2,823 | 2,927 | 2,823 | 2,898 | +2.84% | 15,400 | 415億9539万 | -2.16% | 6.1 | 0.58 |
| 02/15 | 2,581 | 2,832 | 2,580 | 2,818 | -3.59% | 33,800 | 404億4714万 | -5.12% | 5.93 | 0.57 |
| 02/14 | 2,940 | 2,989 | 2,910 | 2,923 | -2.57% | 8,300 | 419億5422万 | -1.88% | 6.15 | 0.59 |
| 02/10 | 3,145 | 3,145 | 2,978 | 3,000 | -4% | 15,000 | 430億5942万 | +0.47% | 6.31 | 0.6 |
| 02/09 | 3,130 | 3,150 | 3,045 | 3,125 | -1.26% | 11,800 | 448億5356万 | +4.45% | 6.58 | 0.63 |
| 02/08 | 3,110 | 3,190 | 3,095 | 3,165 | +1.12% | 7,700 | 454億2768万 | +5.75% | 6.66 | 0.63 |
| 02/07 | 3,140 | 3,155 | 3,095 | 3,130 | -0.63% | 8,900 | 449億2532万 | +4.54% | 6.59 | 0.63 |
| 02/04 | 3,010 | 3,165 | 3,005 | 3,150 | +2.94% | 10,000 | 452億1239万 | +5.07% | 6.63 | 0.63 |
| 02/03 | 3,035 | 3,090 | 3,025 | 3,060 | -1.13% | 5,800 | 439億2060万 | +1.86% | 6.44 | 0.61 |
| 02/02 | 2,940 | 3,095 | 2,934 | 3,095 | +6.58% | 8,900 | 444億2296万 | +2.76% | 6.51 | 0.62 |
| 02/01 | 2,867 | 2,974 | 2,867 | 2,904 | +0.55% | 9,500 | 416億8151万 | -3.87% | 6.11 | 0.58 |
| 01/31 | 2,777 | 2,888 | 2,757 | 2,888 | +4% | 5,900 | 414億5186万 | -4.84% | 6.08 | 0.58 |
| 01/28 | 2,759 | 2,800 | 2,736 | 2,777 | +3.16% | 10,100 | 398億5866万 | -8.98% | 5.85 | 0.56 |
| 01/27 | 2,867 | 2,883 | 2,667 | 2,692 | -6.2% | 12,100 | 386億3865万 | -12.14% | 5.67 | 0.54 |
| 01/26 | 2,900 | 2,950 | 2,870 | 2,870 | -1.03% | 7,100 | 411億9351万 | -6.82% | 6.04 | 0.58 |
| 01/25 | 2,969 | 2,969 | 2,867 | 2,900 | -2.46% | 7,200 | 416億2410万 | -6.24% | 6.1 | 0.58 |
| 01/24 | 2,999 | 2,999 | 2,940 | 2,973 | -0.9% | 5,600 | 426億7188万 | -4.25% | 6.26 | 0.6 |
| 01/21 | 2,914 | 3,000 | 2,896 | 3,000 | +1.39% | 9,400 | 430億5942万 | -3.54% | 6.31 | 0.6 |
| 01/20 | 2,912 | 2,990 | 2,903 | 2,959 | +2.64% | 10,100 | 424億7094万 | -4.98% | 6.23 | 0.59 |
| 01/19 | 2,855 | 2,905 | 2,842 | 2,883 | +0.98% | 14,900 | 413億8010万 | -7.6% | 6.07 | 0.58 |
| 01/18 | 2,915 | 2,926 | 2,850 | 2,855 | -1.55% | 8,600 | 409億7821万 | -8.87% | 6.01 | 0.57 |
| 01/17 | 2,978 | 2,993 | 2,896 | 2,900 | -2.55% | 8,400 | 416億2410万 | -7.91% | 6.1 | 0.58 |
| 01/14 | 2,972 | 2,985 | 2,900 | 2,976 | +0.07% | 14,100 | 427億1494万 | -5.97% | 6.26 | 0.6 |
| 01/13 | 3,080 | 3,085 | 2,974 | 2,974 | -4.83% | 15,300 | 426億8623万 | -6.48% | 6.26 | 0.6 |
| 01/12 | 3,065 | 3,125 | 3,040 | 3,125 | +0.81% | 11,100 | 448億5356万 | -2.07% | 6.58 | 0.63 |
| 01/11 | 3,080 | 3,100 | 3,025 | 3,100 | +1.31% | 8,500 | 444億9473万 | -2.91% | 6.53 | 0.62 |
| 01/07 | 3,100 | 3,125 | 3,060 | 3,060 | -1.13% | 16,800 | 439億2060万 | -4.08% | 6.44 | 0.61 |
| 01/06 | 3,120 | 3,155 | 3,080 | 3,095 | -1.43% | 15,100 | 444億2296万 | -3.07% | 6.51 | 0.62 |
| 01/05 | 3,190 | 3,205 | 3,120 | 3,140 | -0.63% | 6,800 | 450億6885万 | -1.81% | 6.61 | 0.63 |
| 01/04 | 3,180 | 3,210 | 3,115 | 3,160 | -0.63% | 12,100 | 453億5592万 | -1.34% | 6.65 | 0.63 |
| 2021 |
| 12/30 | 3,235 | 3,270 | 3,165 | 3,180 | -1.85% | 8,200 | 456億4298万 | -0.97% | 9.08 | 0.77 |
| 12/29 | 3,225 | 3,310 | 3,195 | 3,240 | -1.37% | 45,900 | 465億417万 | +0.71% | 9.25 | 0.78 |
| 12/28 | 3,250 | 3,320 | 3,240 | 3,285 | +0.15% | 81,200 | 471億5006万 | +1.92% | 9.38 | 0.79 |
| 12/27 | 3,300 | 3,365 | 3,250 | 3,280 | -1.2% | 27,100 | 470億7829万 | +1.49% | 9.36 | 0.79 |
| 12/24 | 3,285 | 3,340 | 3,260 | 3,320 | +2% | 41,600 | 476億5242万 | +2.47% | 9.48 | 0.8 |
| 12/23 | 3,295 | 3,300 | 3,225 | 3,255 | -0.46% | 30,700 | 467億1947万 | 0% | 9.29 | 0.79 |
| 12/22 | 3,175 | 3,275 | 3,165 | 3,270 | +5.31% | 27,700 | 469億3476万 | -0.18% | 9.33 | 0.79 |
| 12/21 | 3,140 | 3,160 | 3,090 | 3,105 | +0.16% | 22,500 | 445億6649万 | -5.79% | 8.86 | 0.75 |
| 12/20 | 3,200 | 3,215 | 3,100 | 3,100 | -3.13% | 18,200 | 444億9473万 | -6.91% | 8.85 | 0.75 |
| 12/17 | 3,200 | 3,215 | 3,165 | 3,200 | +0.63% | 95,400 | 459億3004万 | -5.21% | 9.13 | 0.77 |
| 12/16 | 3,115 | 3,195 | 3,085 | 3,180 | +2.58% | 23,400 | 456億4298万 | -6.66% | 9.08 | 0.77 |
| 12/15 | 3,105 | 3,175 | 3,085 | 3,100 | -0.16% | 37,200 | 444億9473万 | -9.83% | 8.85 | 0.75 |
| 12/14 | 3,100 | 3,135 | 3,100 | 3,105 | -0.48% | 27,200 | 445億6649万 | -10.67% | 8.86 | 0.75 |
| 12/13 | 3,195 | 3,195 | 3,110 | 3,120 | -2.35% | 20,600 | 447億8179万 | -11.24% | 8.91 | 0.75 |
| 12/10 | 3,235 | 3,245 | 3,190 | 3,195 | -2.29% | 42,000 | 458億5828万 | -10.18% | 9.12 | 0.77 |
| 12/09 | 3,300 | 3,320 | 3,230 | 3,270 | -0.91% | 14,800 | 469億3476万 | -9.19% | 9.33 | 0.79 |
| 12/08 | 3,345 | 3,370 | 3,290 | 3,300 | -1.35% | 15,100 | 473億6536万 | -9.34% | 9.42 | 0.8 |
| 12/07 | 3,290 | 3,345 | 3,260 | 3,345 | +2.76% | 11,700 | 480億1125万 | -9.08% | 9.55 | 0.81 |
| 12/06 | 3,140 | 3,350 | 3,140 | 3,255 | +2.68% | 23,200 | 467億1947万 | -12.38% | 9.29 | 0.79 |
| 12/03 | 3,030 | 3,180 | 3,005 | 3,170 | +4.62% | 37,300 | 454億9945万 | -15.58% | 9.05 | 0.77 |
| 12/02 | 3,100 | 3,160 | 2,990 | 3,030 | -3.19% | 21,100 | 434億9001万 | -19.97% | 8.65 | 0.73 |
| 12/01 | 3,150 | 3,260 | 3,120 | 3,130 | -2.8% | 22,400 | 449億2532万 | -18.11% | 8.93 | 0.76 |
| 11/30 | 3,320 | 3,390 | 3,220 | 3,220 | -1.38% | 16,000 | 462億1711万 | -16.36% | 9.19 | 0.78 |
| 11/29 | 3,335 | 3,370 | 3,265 | 3,265 | -2.54% | 25,100 | 468億6300万 | -15.72% | 9.32 | 0.79 |
| 11/26 | 3,370 | 3,390 | 3,295 | 3,350 | +0.15% | 23,200 | 480億8301万 | -13.95% | 9.56 | 0.81 |
| 11/25 | 3,360 | 3,375 | 3,190 | 3,345 | -0.74% | 21,600 | 480億1125万 | -14.54% | 9.55 | 0.81 |
| 11/24 | 3,510 | 3,510 | 3,350 | 3,370 | -3.99% | 13,500 | 483億7008万 | -14.4% | 9.62 | 0.81 |
| 11/22 | 3,490 | 3,575 | 3,490 | 3,510 | +0.29% | 7,800 | 503億7952万 | -11.14% | 10.02 | 0.85 |
| 11/19 | 3,650 | 3,655 | 3,500 | 3,500 | -5.15% | 20,000 | 502億3599万 | -11.55% | 9.99 | 0.85 |
| 11/18 | 3,750 | 3,795 | 3,665 | 3,690 | -1.99% | 7,400 | 529億6308万 | -6.87% | 10.53 | 0.89 |
| 11/17 | 3,860 | 3,860 | 3,735 | 3,765 | -0.66% | 6,100 | 540億3957万 | -4.88% | 10.75 | 0.91 |
| 11/16 | 3,995 | 3,995 | 3,790 | 3,790 | -4.05% | 29,900 | 543億9840万 | -4.1% | 10.82 | 0.92 |
| 11/15 | 4,200 | 4,200 | 3,920 | 3,950 | -6.95% | 31,100 | 566億9490万 | +0.05% | 11.28 | 0.95 |
| 11/12 | 4,035 | 4,250 | 4,015 | 4,245 | +7.06% | 35,400 | 609億2907万 | +7.77% | 12.12 | 1.03 |
| 11/11 | 3,930 | 4,060 | 3,930 | 3,965 | -0.13% | 7,500 | 569億1020万 | +1.3% | 11.32 | 0.96 |
| 11/10 | 4,035 | 4,060 | 3,930 | 3,970 | -1.61% | 8,200 | 569億8196万 | +1.82% | 11.33 | 0.96 |
| 11/09 | 4,150 | 4,230 | 4,035 | 4,035 | -1.47% | 4,400 | 579億1491万 | +3.73% | 11.52 | 0.97 |
| 11/08 | 4,050 | 4,170 | 3,920 | 4,095 | -1.92% | 14,700 | 587億7610万 | +5.6% | 11.69 | 0.99 |
| 11/05 | 4,225 | 4,265 | 4,175 | 4,175 | -2.79% | 3,900 | 599億2435万 | +8.05% | 11.92 | 1.01 |
| 11/04 | 4,315 | 4,350 | 4,230 | 4,295 | +1.18% | 17,700 | 616億4673万 | +11.65% | 12.26 | 1.04 |
| 11/02 | 4,270 | 4,270 | 4,240 | 4,245 | -0.59% | 1,900 | 609億2907万 | +11.1% | 12.12 | 1.03 |
| 11/01 | 4,245 | 4,270 | 4,170 | 4,270 | +0.71% | 18,700 | 612億8790万 | +12.22% | 12.19 | 1.03 |
| 10/29 | 4,185 | 4,275 | 4,135 | 4,240 | -0.12% | 13,000 | 608億5731万 | +12.05% | 12.1 | 1.02 |
| 10/28 | 3,965 | 4,245 | 3,920 | 4,245 | +7.06% | 16,200 | 609億2907万 | +12.75% | 12.12 | 1.03 |
| 10/27 | 3,945 | 4,015 | 3,945 | 3,965 | +1.28% | 6,600 | 569億1020万 | +5.99% | 11.32 | 0.96 |
| 10/26 | 3,915 | 3,975 | 3,900 | 3,915 | +1.82% | 4,300 | 561億9254万 | +4.82% | 11.18 | 0.95 |
| 10/25 | 3,835 | 3,880 | 3,825 | 3,845 | +1.18% | 3,900 | 551億8782万 | +3% | 10.98 | 0.93 |
| 10/22 | 3,750 | 3,840 | 3,690 | 3,800 | +1.33% | 6,300 | 545億4193万 | +2.04% | 10.85 | 0.92 |
| 10/21 | 3,880 | 3,880 | 3,725 | 3,750 | -3.35% | 5,800 | 538億2427万 | +0.86% | 10.7 | 0.91 |
| 10/20 | 3,935 | 4,075 | 3,870 | 3,880 | -0.89% | 10,600 | 556億9018万 | +4.22% | 11.08 | 0.94 |
| 10/19 | 3,705 | 3,935 | 3,705 | 3,915 | +5.67% | 13,900 | 561億9254万 | +5.21% | 11.18 | 0.95 |
| 10/18 | 3,750 | 3,750 | 3,645 | 3,705 | +0.68% | 8,100 | 531億7838万 | -0.46% | 10.58 | 0.89 |
| 10/15 | 3,665 | 3,690 | 3,655 | 3,680 | +1.66% | 2,800 | 528億1955万 | -1.34% | 10.5 | 0.89 |
| 10/14 | 3,600 | 3,630 | 3,590 | 3,620 | +0.56% | 1,700 | 519億5836万 | -3.23% | 10.33 | 0.87 |
| 10/13 | 3,595 | 3,620 | 3,555 | 3,600 | +0.14% | 3,200 | 516億7130万 | -3.92% | 10.28 | 0.87 |
| 10/12 | 3,685 | 3,685 | 3,585 | 3,595 | -2.84% | 4,700 | 515億9953万 | -4.41% | 10.26 | 0.87 |
| 10/11 | 3,710 | 3,770 | 3,680 | 3,700 | -0.94% | 6,700 | 531億661万 | -2.04% | 10.56 | 0.89 |
| 10/08 | 3,670 | 3,745 | 3,645 | 3,735 | +3.75% | 6,100 | 536億897万 | -1.22% | 10.66 | 0.9 |
| 10/07 | 3,545 | 3,620 | 3,515 | 3,600 | 0% | 6,300 | 516億7130万 | -4.84% | 10.28 | 0.87 |
| 10/06 | 3,755 | 3,755 | 3,575 | 3,600 | -4% | 11,300 | 516億7130万 | -5.04% | 10.28 | 0.87 |
| 10/05 | 3,735 | 3,830 | 3,710 | 3,750 | +0.4% | 11,800 | 538億2427万 | -1.24% | 10.7 | 0.91 |
| 10/04 | 3,780 | 3,780 | 3,705 | 3,735 | -0.27% | 6,300 | 536億897万 | -1.66% | 10.66 | 0.9 |
