PBR
2022/01/04～2022/06/02
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 |
|---|
| 2024 | 7/1, 株式分割 1→3 |
| 2022 |
| 06/02 | 1,155 | 1,177 | 1,140 | 1,143 | -2.97% | 59,400 | 492億3127万 | +13.09% | 7.22 | 0.69 |
| 06/01 | 1,148 | 1,180 | 1,138 | 1,178 | +2.76% | 75,300 | 507億3834万 | +17.72% | 7.44 | 0.71 |
| 05/31 | 1,158 | 1,185 | 1,145 | 1,147 | -2.96% | 37,500 | 493億7480万 | +15.82% | 7.24 | 0.69 |
| 05/30 | 1,167 | 1,187 | 1,130 | 1,182 | +3.35% | 127,200 | 508億8188万 | +20.46% | 7.46 | 0.71 |
| 05/27 | 1,188 | 1,190 | 1,140 | 1,143 | -2.42% | 88,800 | 492億3127万 | +17.87% | 7.22 | 0.69 |
| 05/26 | 1,138 | 1,185 | 1,133 | 1,172 | +5.08% | 109,500 | 504億5128万 | +21.79% | 7.4 | 0.71 |
| 05/25 | 1,107 | 1,132 | 1,100 | 1,115 | +1.06% | 86,700 | 480億1125万 | +17% | 7.04 | 0.67 |
| 05/24 | 1,130 | 1,135 | 1,102 | 1,103 | -3.36% | 60,300 | 475億889万 | +16.63% | 6.97 | 0.66 |
| 05/23 | 1,185 | 1,185 | 1,123 | 1,142 | -1.72% | 157,500 | 491億5950万 | +21.58% | 7.21 | 0.69 |
| 05/20 | 1,123 | 1,175 | 1,105 | 1,162 | +3.26% | 181,500 | 500億2069万 | +24.91% | 7.34 | 0.7 |
| 05/19 | 1,070 | 1,133 | 1,063 | 1,125 | +1.2% | 170,700 | 484億4184万 | +22.28% | 7.1 | 0.68 |
| 05/18 | 1,083 | 1,127 | 1,057 | 1,112 | +2.93% | 273,600 | 478億6772万 | +21.63% | 7.02 | 0.67 |
| 05/17 | 1,032 | 1,155 | 1,000 | 1,080 | +8.94% | 826,200 | 465億417万 | +19.21% | 6.82 | 0.65 |
| 05/16 | 991 | 991 | 991 | 991 | +20.21% | 39,600 | 426億8623万 | +10.03% | 6.26 | 0.6 |
| 05/13 | 794 | 825 | 793 | 825 | +5.37% | 65,700 | 355億966万 | -8.37% | 5.21 | 0.5 |
| 05/12 | 849 | 849 | 783 | 783 | -7.85% | 59,700 | 337億117万 | -13.61% | 4.94 | 0.47 |
| 05/11 | 854 | 856 | 837 | 849 | -0.55% | 75,300 | 365億7180万 | -6.97% | 5.36 | 0.51 |
| 05/10 | 874 | 877 | 851 | 854 | -2.4% | 42,900 | 367億7274万 | -6.87% | 5.39 | 0.51 |
| 05/09 | 888 | 898 | 868 | 875 | -1.43% | 56,700 | 376億7699万 | -4.99% | 5.53 | 0.53 |
| 05/06 | 908 | 919 | 885 | 888 | -2.2% | 41,700 | 382億2241万 | -3.93% | 5.61 | 0.53 |
| 05/02 | 910 | 916 | 905 | 908 | -2.09% | 35,700 | 390億8360万 | -2.09% | 5.73 | 0.55 |
| 04/28 | 853 | 927 | 850 | 927 | +8.51% | 69,900 | 399億1608万 | -0.11% | 5.85 | 0.56 |
| 04/27 | 860 | 869 | 850 | 854 | -1.31% | 91,200 | 367億8709万 | -8.14% | 5.39 | 0.51 |
| 04/26 | 864 | 868 | 857 | 866 | +0.23% | 58,800 | 372億7510万 | -7.32% | 5.47 | 0.52 |
| 04/25 | 878 | 879 | 861 | 864 | -3.36% | 48,000 | 371億8898万 | -7.73% | 5.45 | 0.52 |
| 04/22 | 900 | 903 | 877 | 894 | -1.03% | 50,100 | 384億8076万 | -4.83% | 5.64 | 0.54 |
| 04/21 | 912 | 915 | 893 | 903 | -0.88% | 42,600 | 388億8265万 | -3.94% | 5.7 | 0.54 |
| 04/20 | 918 | 919 | 900 | 911 | -0.73% | 58,500 | 392億2713万 | -3.19% | 5.75 | 0.55 |
| 04/19 | 938 | 942 | 913 | 918 | -2.2% | 45,000 | 395億1419万 | -2.58% | 5.79 | 0.55 |
| 04/18 | 942 | 942 | 928 | 938 | -0.35% | 23,400 | 404億408万 | -0.49% | 5.93 | 0.56 |
| 04/15 | 947 | 951 | 933 | 942 | -0.6% | 18,300 | 405億4762万 | -0.04% | 5.95 | 0.57 |
| 04/14 | 920 | 947 | 920 | 947 | +3.16% | 12,600 | 407億9162万 | +0.57% | 5.98 | 0.57 |
| 04/13 | 916 | 923 | 900 | 918 | -0.14% | 42,900 | 395億4290万 | -2.3% | 5.8 | 0.55 |
| 04/12 | 907 | 923 | 900 | 920 | +0.04% | 38,700 | 396億31万 | -2.27% | 5.81 | 0.55 |
| 04/11 | 951 | 951 | 914 | 919 | -4.07% | 34,200 | 395億8596万 | -2.3% | 5.81 | 0.55 |
| 04/08 | 930 | 965 | 925 | 958 | +3.08% | 81,300 | 412億6527万 | +1.63% | 6.05 | 0.58 |
| 04/07 | 947 | 947 | 928 | 930 | -1.83% | 21,600 | 400億3090万 | -1.41% | 5.87 | 0.56 |
| 04/06 | 963 | 963 | 942 | 947 | -1.93% | 19,800 | 407億7727万 | +0.32% | 5.98 | 0.57 |
| 04/05 | 970 | 970 | 950 | 966 | -0.41% | 28,500 | 415億8104万 | +2.08% | 6.1 | 0.58 |
| 04/04 | 958 | 993 | 958 | 970 | +1.82% | 28,800 | 417億5328万 | +2.39% | 6.12 | 0.58 |
| 04/01 | 947 | 961 | 937 | 952 | +0.6% | 28,500 | 410億692万 | +0.35% | 6.01 | 0.57 |
| 03/31 | 971 | 971 | 947 | 947 | -2.64% | 31,500 | 407億6291万 | -0.35% | 5.98 | 0.57 |
| 03/30 | 940 | 972 | 937 | 972 | +3.48% | 41,700 | 418億6810万 | +2.24% | 6.14 | 0.59 |
| 03/29 | 962 | 962 | 928 | 940 | -1.81% | 64,200 | 404億6150万 | -1.09% | 5.93 | 0.57 |
| 03/28 | 942 | 978 | 933 | 957 | +2.06% | 42,900 | 412億786万 | +0.74% | 6.04 | 0.58 |
| 03/25 | 986 | 986 | 929 | 938 | -3.3% | 32,400 | 403億7538万 | -1.3% | 5.92 | 0.56 |
| 03/24 | 963 | 973 | 950 | 970 | +0.69% | 21,300 | 417億5328万 | +1.86% | 6.12 | 0.58 |
| 03/23 | 926 | 963 | 926 | 963 | +4.6% | 36,900 | 414億6622万 | +1.37% | 6.08 | 0.58 |
| 03/22 | 922 | 944 | 918 | 921 | -0.93% | 39,900 | 396億4337万 | -3.19% | 5.81 | 0.55 |
| 03/18 | 921 | 931 | 917 | 929 | -0.71% | 21,600 | 400億1655万 | -2.59% | 5.87 | 0.56 |
| 03/17 | 926 | 936 | 911 | 936 | +1.63% | 46,800 | 403億361万 | -2.3% | 5.91 | 0.56 |
| 03/16 | 921 | 930 | 917 | 921 | -1.74% | 24,000 | 396億5772万 | -4.36% | 5.82 | 0.55 |
| 03/15 | 917 | 937 | 917 | 937 | +1.19% | 19,200 | 403億6102万 | -3.17% | 5.92 | 0.56 |
| 03/14 | 936 | 936 | 918 | 926 | -0.14% | 7,200 | 398億8737万 | -4.8% | 5.85 | 0.56 |
| 03/11 | 926 | 949 | 918 | 928 | -0.54% | 35,100 | 399億4478万 | -4.95% | 5.86 | 0.56 |
| 03/10 | 943 | 949 | 908 | 933 | +2.91% | 55,500 | 401億6008万 | -4.83% | 5.89 | 0.56 |
| 03/09 | 933 | 937 | 906 | 906 | -2.89% | 64,500 | 390億2618万 | -7.71% | 5.72 | 0.55 |
| 03/08 | 933 | 954 | 925 | 933 | -0.46% | 65,700 | 401億8879万 | -5.15% | 5.89 | 0.56 |
| 03/07 | 948 | 949 | 929 | 938 | -1.3% | 50,400 | 403億7538万 | -4.71% | 5.92 | 0.56 |
| 03/04 | 960 | 968 | 950 | 950 | -1.08% | 26,400 | 409億644万 | -3.26% | 6 | 0.57 |
| 03/03 | 970 | 979 | 955 | 960 | -1% | 33,300 | 413億5139万 | -2.21% | 6.06 | 0.58 |
| 03/02 | 981 | 1,003 | 970 | 970 | -2.61% | 27,900 | 417億6763万 | -1.32% | 6.13 | 0.58 |
| 03/01 | 984 | 1,003 | 982 | 996 | +0.23% | 23,700 | 428億8718万 | +1.22% | 6.29 | 0.6 |
| 02/28 | 1,022 | 1,022 | 989 | 994 | -1.45% | 38,700 | 427億8671万 | +0.98% | 6.27 | 0.6 |
| 02/25 | 984 | 1,012 | 984 | 1,008 | +2.51% | 56,100 | 434億1824万 | +2.58% | 6.37 | 0.61 |
| 02/24 | 958 | 984 | 954 | 984 | +1.72% | 47,400 | 423億5611万 | +0.17% | 6.21 | 0.59 |
| 02/22 | 938 | 974 | 929 | 967 | +3.06% | 18,000 | 416億3845万 | -1.33% | 6.11 | 0.58 |
| 02/21 | 948 | 952 | 935 | 938 | -1.26% | 34,200 | 404億408万 | -4.25% | 5.93 | 0.56 |
| 02/18 | 946 | 978 | 946 | 950 | -1.32% | 32,100 | 409億2080万 | -3.22% | 6 | 0.57 |
| 02/17 | 961 | 973 | 950 | 963 | -0.31% | 30,000 | 414億6622万 | -2.13% | 6.08 | 0.58 |
| 02/16 | 941 | 976 | 941 | 966 | +2.84% | 46,200 | 415億9539万 | -2.13% | 6.1 | 0.58 |
| 02/15 | 860 | 944 | 860 | 939 | -3.59% | 101,400 | 404億4714万 | -5.12% | 5.93 | 0.57 |
| 02/14 | 980 | 996 | 970 | 974 | -2.57% | 24,900 | 419億5422万 | -1.88% | 6.15 | 0.59 |
| 02/10 | 1,048 | 1,048 | 993 | 1,000 | -4% | 45,000 | 430億5942万 | +0.5% | 6.31 | 0.6 |
| 02/09 | 1,043 | 1,050 | 1,015 | 1,042 | -1.26% | 35,400 | 448億5356万 | +4.48% | 6.58 | 0.63 |
| 02/08 | 1,037 | 1,063 | 1,032 | 1,055 | +1.12% | 23,100 | 454億2768万 | +5.71% | 6.66 | 0.63 |
| 02/07 | 1,047 | 1,052 | 1,032 | 1,043 | -0.63% | 26,700 | 449億2532万 | +4.54% | 6.59 | 0.63 |
| 02/04 | 1,003 | 1,055 | 1,002 | 1,050 | +2.94% | 30,000 | 452億1239万 | +5.11% | 6.63 | 0.63 |
| 02/03 | 1,012 | 1,030 | 1,008 | 1,020 | -1.13% | 17,400 | 439億2060万 | +1.9% | 6.44 | 0.61 |
| 02/02 | 980 | 1,032 | 978 | 1,032 | +6.58% | 26,700 | 444億2296万 | +2.76% | 6.51 | 0.62 |
| 02/01 | 956 | 991 | 956 | 968 | +0.55% | 28,500 | 416億8151万 | -3.87% | 6.11 | 0.58 |
| 01/31 | 926 | 963 | 919 | 963 | +4% | 17,700 | 414億5186万 | -4.87% | 6.08 | 0.58 |
| 01/28 | 920 | 933 | 912 | 926 | +3.16% | 30,300 | 398億5866万 | -8.98% | 5.85 | 0.56 |
| 01/27 | 956 | 961 | 889 | 897 | -6.2% | 36,300 | 386億3865万 | -12.11% | 5.67 | 0.54 |
| 01/26 | 967 | 983 | 957 | 957 | -1.03% | 21,300 | 411億9351万 | -6.85% | 6.04 | 0.58 |
| 01/25 | 990 | 990 | 956 | 967 | -2.46% | 21,600 | 416億2410万 | -6.24% | 6.1 | 0.58 |
| 01/24 | 1,000 | 1,000 | 980 | 991 | -0.9% | 16,800 | 426億7188万 | -4.25% | 6.26 | 0.6 |
| 01/21 | 971 | 1,000 | 965 | 1,000 | +1.39% | 28,200 | 430億5942万 | -3.57% | 6.31 | 0.6 |
| 01/20 | 971 | 997 | 968 | 986 | +2.64% | 30,300 | 424億7094万 | -4.98% | 6.23 | 0.59 |
| 01/19 | 952 | 968 | 947 | 961 | +0.98% | 44,700 | 413億8010万 | -7.6% | 6.07 | 0.58 |
| 01/18 | 972 | 975 | 950 | 952 | -1.55% | 25,800 | 409億7821万 | -8.84% | 6.01 | 0.57 |
| 01/17 | 993 | 998 | 965 | 967 | -2.55% | 25,200 | 416億2410万 | -7.94% | 6.1 | 0.58 |
| 01/14 | 991 | 995 | 967 | 992 | +0.07% | 42,300 | 427億1494万 | -5.97% | 6.26 | 0.6 |
| 01/13 | 1,027 | 1,028 | 991 | 991 | -4.83% | 45,900 | 426億8623万 | -6.48% | 6.26 | 0.6 |
| 01/12 | 1,022 | 1,042 | 1,013 | 1,042 | +0.81% | 33,300 | 448億5356万 | -2.1% | 6.58 | 0.63 |
| 01/11 | 1,027 | 1,033 | 1,008 | 1,033 | +1.31% | 25,500 | 444億9473万 | -2.88% | 6.53 | 0.62 |
| 01/07 | 1,033 | 1,042 | 1,020 | 1,020 | -1.13% | 50,400 | 439億2060万 | -4.05% | 6.44 | 0.61 |
| 01/06 | 1,040 | 1,052 | 1,027 | 1,032 | -1.43% | 45,300 | 444億2296万 | -3.04% | 6.51 | 0.62 |
| 01/05 | 1,063 | 1,068 | 1,040 | 1,047 | -0.63% | 20,400 | 450億6885万 | -1.81% | 6.61 | 0.63 |
| 01/04 | 1,060 | 1,070 | 1,038 | 1,053 | -0.63% | 36,300 | 453億5592万 | -1.37% | 6.65 | 0.63 |
