PBR
2021/10/27～2022/03/25
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 |
| 03/25 | 2,363 | 2,394 | 2,341 | 2,360 | +0.38% | 271,200 | 1956億1241万 | +5.4% | 9.67 | 0.94 |
| 03/24 | 2,340 | 2,354 | 2,313 | 2,351 | -0.55% | 221,300 | 1948億6643万 | +5.38% | 9.63 | 0.93 |
| 03/23 | 2,378 | 2,386 | 2,337 | 2,364 | +0.51% | 262,100 | 1959億4395万 | +6.44% | 9.69 | 0.94 |
| 03/22 | 2,363 | 2,378 | 2,325 | 2,352 | -0.3% | 425,100 | 1949億4931万 | +6.43% | 9.64 | 0.93 |
| 03/18 | 2,333 | 2,368 | 2,326 | 2,359 | +1.42% | 405,600 | 1955億2952万 | +7.28% | 9.67 | 0.94 |
| 03/17 | 2,308 | 2,334 | 2,269 | 2,326 | +0.56% | 257,400 | 1927億9426万 | +6.31% | 9.53 | 0.92 |
| 03/16 | 2,327 | 2,346 | 2,307 | 2,313 | -1.03% | 231,500 | 1917億1674万 | +6.25% | 9.48 | 0.92 |
| 03/15 | 2,342 | 2,377 | 2,336 | 2,337 | -0.21% | 211,200 | 1937億601万 | +7.8% | 9.58 | 0.93 |
| 03/14 | 2,374 | 2,380 | 2,327 | 2,342 | -0.17% | 165,300 | 1941億2045万 | +8.43% | 9.6 | 0.93 |
| 03/11 | 2,320 | 2,365 | 2,311 | 2,346 | +1.16% | 270,200 | 1944億5199万 | +9.17% | 9.61 | 0.93 |
| 03/10 | 2,240 | 2,321 | 2,236 | 2,319 | +5.12% | 310,000 | 1922億1406万 | +8.42% | 9.5 | 0.92 |
| 03/09 | 2,211 | 2,242 | 2,165 | 2,206 | -1.74% | 309,400 | 1828億4787万 | +3.67% | 9.04 | 0.88 |
| 03/08 | 2,299 | 2,355 | 2,237 | 2,245 | -1.62% | 647,300 | 1860億8045万 | +5.8% | 9.2 | 0.89 |
| 03/07 | 2,210 | 2,294 | 2,206 | 2,282 | +3.26% | 571,800 | 1891億4725万 | +8.05% | 9.35 | 0.91 |
| 03/04 | 2,193 | 2,229 | 2,186 | 2,210 | +1.7% | 372,200 | 1831億7941万 | +5.29% | 9.06 | 0.88 |
| 03/03 | 2,119 | 2,190 | 2,105 | 2,173 | +4.17% | 282,400 | 1801億1261万 | +3.97% | 8.9 | 0.86 |
| 03/02 | 2,111 | 2,120 | 2,075 | 2,086 | -1.93% | 293,300 | 1729億147万 | +0.14% | 8.55 | 0.83 |
| 03/01 | 2,137 | 2,140 | 2,113 | 2,127 | -0.14% | 263,700 | 1762億9983万 | +2.26% | 8.72 | 0.84 |
| 02/28 | 2,100 | 2,130 | 2,096 | 2,130 | +0.95% | 271,100 | 1765億4848万 | +2.7% | 8.73 | 0.85 |
| 02/25 | 2,114 | 2,127 | 2,095 | 2,110 | +0.81% | 429,600 | 1748億9075万 | +2.08% | 8.65 | 0.84 |
| 02/24 | 2,080 | 2,100 | 2,051 | 2,093 | -1.13% | 278,300 | 1734億8168万 | +1.55% | 8.58 | 0.83 |
| 02/22 | 2,081 | 2,120 | 2,081 | 2,117 | -0.8% | 180,700 | 1754億7096万 | +2.97% | 8.68 | 0.84 |
| 02/21 | 2,130 | 2,136 | 2,105 | 2,134 | -0.19% | 195,300 | 1768億8003万 | +4.05% | 8.74 | 0.85 |
| 02/18 | 2,135 | 2,149 | 2,130 | 2,138 | -0.23% | 175,800 | 1772億1158万 | +4.55% | 8.76 | 0.85 |
| 02/17 | 2,169 | 2,173 | 2,122 | 2,143 | -1.2% | 209,100 | 1776億2601万 | +5.2% | 8.78 | 0.85 |
| 02/16 | 2,150 | 2,173 | 2,131 | 2,169 | +2.89% | 217,900 | 1797億8106万 | +6.9% | 8.89 | 0.86 |
| 02/15 | 2,082 | 2,124 | 2,082 | 2,108 | +1.39% | 236,000 | 1747億2498万 | +4.41% | 8.64 | 0.84 |
| 02/14 | 2,044 | 2,092 | 2,028 | 2,079 | -0.53% | 316,700 | 1723億2127万 | +3.38% | 8.52 | 0.82 |
| 02/10 | 2,100 | 2,116 | 2,082 | 2,090 | +0.48% | 305,700 | 1732億3302万 | +4.19% | 8.56 | 0.83 |
| 02/09 | 2,065 | 2,106 | 2,050 | 2,080 | +1.32% | 332,100 | 1724億415万 | +3.95% | 8.52 | 0.83 |
| 02/08 | 2,087 | 2,120 | 2,030 | 2,053 | -1.44% | 552,700 | 1701億6622万 | +2.86% | 8.41 | 0.81 |
| 02/07 | 2,161 | 2,211 | 2,063 | 2,083 | -2.25% | 696,900 | 1726億5281万 | +4.57% | 8.54 | 0.83 |
| 02/04 | 2,089 | 2,139 | 2,086 | 2,131 | +2.9% | 376,200 | 1766億3137万 | +7.3% | 8.73 | 0.85 |
| 02/03 | 2,090 | 2,106 | 2,057 | 2,071 | -0.77% | 172,200 | 1716億5817万 | +4.65% | 8.49 | 0.82 |
| 02/02 | 2,056 | 2,095 | 2,049 | 2,087 | +1.76% | 192,000 | 1729億8436万 | +5.72% | 8.55 | 0.83 |
| 02/01 | 2,073 | 2,087 | 2,048 | 2,051 | -0.05% | 202,200 | 1700億44万 | +4.27% | 8.4 | 0.81 |
| 01/31 | 2,001 | 2,059 | 1,998 | 2,052 | +2.55% | 161,700 | 1700億8333万 | +4.53% | 8.41 | 0.81 |
| 01/28 | 1,980 | 2,038 | 1,971 | 2,001 | +2.62% | 295,000 | 1658億5611万 | +2.2% | 8.2 | 0.79 |
| 01/27 | 1,982 | 2,003 | 1,944 | 1,950 | -2.06% | 220,800 | 1616億2889万 | -0.31% | 7.99 | 0.77 |
| 01/26 | 2,000 | 2,011 | 1,975 | 1,991 | -0.25% | 103,400 | 1650億2725万 | +1.84% | 8.16 | 0.79 |
| 01/25 | 2,011 | 2,016 | 1,981 | 1,996 | -0.99% | 131,900 | 1654億4168万 | +2.25% | 8.18 | 0.79 |
| 01/24 | 1,977 | 2,023 | 1,976 | 2,016 | +2.34% | 208,300 | 1670億9941万 | +3.33% | 8.26 | 0.8 |
| 01/21 | 1,961 | 1,979 | 1,942 | 1,970 | +0.2% | 117,100 | 1632億8663万 | +1.18% | 8.07 | 0.78 |
| 01/20 | 1,942 | 1,985 | 1,937 | 1,966 | +0.61% | 186,100 | 1629億5508万 | +1.08% | 8.06 | 0.78 |
| 01/19 | 1,947 | 1,974 | 1,947 | 1,954 | -0.96% | 168,400 | 1619億6044万 | +0.51% | 8.01 | 0.78 |
| 01/18 | 2,017 | 2,019 | 1,966 | 1,973 | -0.8% | 145,300 | 1635億3529万 | +1.44% | 8.09 | 0.78 |
| 01/17 | 1,995 | 2,029 | 1,975 | 1,989 | +0.86% | 221,100 | 1648億6147万 | +2.31% | 8.15 | 0.79 |
| 01/14 | 1,940 | 1,978 | 1,931 | 1,972 | +1.54% | 216,400 | 1634億5240万 | +1.54% | 8.08 | 0.78 |
| 01/13 | 1,955 | 1,959 | 1,930 | 1,942 | -0.26% | 136,000 | 1609億6580万 | 0% | 7.96 | 0.77 |
| 01/12 | 1,930 | 1,962 | 1,924 | 1,947 | +1.88% | 156,400 | 1613億8023万 | +0.21% | 7.98 | 0.77 |
| 01/11 | 1,926 | 1,926 | 1,886 | 1,911 | -1.09% | 236,000 | 1583億9632万 | -1.6% | 7.83 | 0.76 |
| 01/07 | 1,955 | 1,957 | 1,918 | 1,932 | -0.1% | 134,400 | 1601億3694万 | -0.41% | 7.92 | 0.77 |
| 01/06 | 1,948 | 1,975 | 1,932 | 1,934 | -2.27% | 175,600 | 1603億271万 | -0.1% | 7.93 | 0.77 |
| 01/05 | 1,969 | 1,979 | 1,955 | 1,979 | +1.38% | 206,900 | 1640億3261万 | +2.43% | 8.11 | 0.79 |
| 01/04 | 1,944 | 1,953 | 1,933 | 1,952 | +0.51% | 171,300 | 1617億9467万 | +1.35% | 8 | 0.77 |
| 2021 |
| 12/30 | 1,928 | 1,951 | 1,926 | 1,942 | -0.15% | 69,900 | 1609億6580万 | +0.88% | 7.96 | 0.77 |
| 12/29 | 1,958 | 1,965 | 1,938 | 1,945 | -0.61% | 108,400 | 1612億1446万 | +1.04% | 7.97 | 0.77 |
| 12/28 | 1,932 | 1,961 | 1,931 | 1,957 | +1.35% | 107,600 | 1622億910万 | +1.72% | 8.02 | 0.78 |
| 12/27 | 1,926 | 1,936 | 1,917 | 1,931 | +0.63% | 92,100 | 1600億5405万 | +0.47% | 7.91 | 0.77 |
| 12/24 | 1,944 | 1,949 | 1,915 | 1,919 | -1.64% | 90,500 | 1590億5941万 | -0.16% | 7.86 | 0.76 |
| 12/23 | 1,955 | 1,959 | 1,934 | 1,951 | +0.83% | 105,000 | 1617億1178万 | +1.56% | 8 | 0.77 |
| 12/22 | 1,946 | 1,947 | 1,925 | 1,935 | -0.57% | 88,600 | 1603億8560万 | +0.89% | 7.93 | 0.77 |
| 12/21 | 1,950 | 1,958 | 1,928 | 1,946 | +1.25% | 173,200 | 1612億9735万 | +1.51% | 7.97 | 0.77 |
| 12/20 | 1,912 | 1,930 | 1,909 | 1,922 | -0.05% | 163,700 | 1593億807万 | +0.26% | 7.88 | 0.76 |
| 12/17 | 1,960 | 1,964 | 1,916 | 1,923 | -2.09% | 114,100 | 1593億9096万 | +0.42% | 7.88 | 0.76 |
| 12/16 | 1,945 | 1,970 | 1,933 | 1,964 | +2.29% | 143,300 | 1627億8931万 | +2.56% | 8.05 | 0.78 |
| 12/15 | 1,901 | 1,928 | 1,901 | 1,920 | -0.41% | 143,000 | 1591億4230万 | +0.42% | 7.87 | 0.76 |
| 12/14 | 1,920 | 1,932 | 1,901 | 1,928 | -0.67% | 161,300 | 1598億539万 | +0.84% | 7.9 | 0.77 |
| 12/13 | 1,981 | 1,981 | 1,929 | 1,941 | -0.97% | 115,000 | 1608億8291万 | +1.68% | 7.95 | 0.77 |
| 12/10 | 1,975 | 1,988 | 1,956 | 1,960 | -0.46% | 139,200 | 1624億5776万 | +2.89% | 8.03 | 0.78 |
| 12/09 | 1,950 | 2,000 | 1,949 | 1,969 | +1.86% | 258,400 | 1632億374万 | +3.47% | 8.07 | 0.78 |
| 12/08 | 1,969 | 1,970 | 1,931 | 1,933 | -2.18% | 202,700 | 1602億1982万 | +1.79% | 7.92 | 0.77 |
| 12/07 | 1,974 | 1,978 | 1,927 | 1,976 | +1.33% | 208,400 | 1637億8395万 | +4.16% | 8.1 | 0.78 |
| 12/06 | 1,947 | 1,975 | 1,944 | 1,950 | +1.25% | 175,300 | 1616億2889万 | +3.12% | 7.99 | 0.77 |
| 12/03 | 1,886 | 1,928 | 1,871 | 1,926 | +2.72% | 204,400 | 1596億3962万 | +2.18% | 7.89 | 0.76 |
| 12/02 | 1,830 | 1,887 | 1,829 | 1,875 | +2.52% | 234,100 | 1554億1240万 | -0.37% | 7.68 | 0.74 |
| 12/01 | 1,798 | 1,839 | 1,793 | 1,829 | +0.66% | 259,800 | 1515億9961万 | -2.76% | 7.5 | 0.73 |
| 11/30 | 1,845 | 1,887 | 1,817 | 1,817 | -1.52% | 275,800 | 1506億497万 | -3.4% | 7.45 | 0.72 |
| 11/29 | 1,867 | 1,878 | 1,841 | 1,845 | -4.01% | 231,300 | 1529億2580万 | -1.91% | 7.56 | 0.73 |
| 11/26 | 1,933 | 1,944 | 1,907 | 1,922 | -1.18% | 170,900 | 1593億807万 | +2.23% | 7.88 | 0.76 |
| 11/25 | 1,907 | 1,951 | 1,902 | 1,945 | +2.05% | 123,700 | 1612億1446万 | +3.62% | 7.97 | 0.77 |
| 11/24 | 1,920 | 1,932 | 1,898 | 1,906 | -0.94% | 91,300 | 1579億8188万 | +1.76% | 7.81 | 0.76 |
| 11/22 | 1,910 | 1,927 | 1,894 | 1,924 | +0.58% | 108,800 | 1594億7384万 | +2.94% | 7.88 | 0.76 |
| 11/19 | 1,919 | 1,930 | 1,894 | 1,913 | +0.26% | 121,900 | 1585億6209万 | +2.57% | 7.84 | 0.76 |
| 11/18 | 1,880 | 1,917 | 1,880 | 1,908 | +1.27% | 125,000 | 1581億4766万 | +2.58% | 7.82 | 0.76 |
| 11/17 | 1,906 | 1,906 | 1,882 | 1,884 | -1.31% | 90,500 | 1561億5838万 | +1.51% | 7.72 | 0.75 |
| 11/16 | 1,931 | 1,938 | 1,908 | 1,909 | -1.14% | 111,400 | 1582億3054万 | +3.02% | 7.82 | 0.76 |
| 11/15 | 1,901 | 1,939 | 1,901 | 1,931 | +2.33% | 142,100 | 1600億5405万 | +4.38% | 7.91 | 0.77 |
| 11/12 | 1,899 | 1,915 | 1,878 | 1,887 | -0.79% | 177,900 | 1564億704万 | +2.28% | 7.73 | 0.75 |
| 11/11 | 1,901 | 1,926 | 1,898 | 1,902 | +0.58% | 135,000 | 1576億5034万 | +3.31% | 7.79 | 0.75 |
| 11/10 | 1,959 | 1,979 | 1,861 | 1,891 | -2.12% | 433,700 | 1567億3858万 | +3% | 7.75 | 0.75 |
| 11/09 | 1,845 | 1,965 | 1,804 | 1,932 | +4.77% | 729,600 | 1601億3694万 | +5.52% | 7.92 | 0.77 |
| 11/08 | 1,884 | 1,884 | 1,843 | 1,844 | -0.59% | 91,900 | 1528億4291万 | +1.04% | 7.56 | 0.73 |
| 11/05 | 1,890 | 1,897 | 1,852 | 1,855 | -2.62% | 180,500 | 1537億5467万 | +1.7% | 7.6 | 0.74 |
| 11/04 | 1,884 | 1,905 | 1,882 | 1,905 | +1.98% | 131,000 | 1578億9900万 | +4.5% | 7.81 | 0.76 |
| 11/02 | 1,877 | 1,887 | 1,863 | 1,868 | -0.05% | 138,200 | 1548億3219万 | +2.52% | 7.65 | 0.74 |
| 11/01 | 1,859 | 1,872 | 1,844 | 1,869 | +2.35% | 119,600 | 1549億1508万 | +2.47% | 7.66 | 0.74 |
| 10/29 | 1,822 | 1,827 | 1,796 | 1,826 | +0.22% | 102,800 | 1513億5095万 | -0.05% | 7.48 | 0.72 |
| 10/28 | 1,820 | 1,829 | 1,798 | 1,822 | -0.6% | 118,500 | 1510億1941万 | -0.6% | 7.47 | 0.72 |
| 10/27 | 1,849 | 1,859 | 1,827 | 1,833 | -1.4% | 74,900 | 1519億3116万 | -0.22% | 7.51 | 0.73 |
