PBR
2021/11/24~2022/04/20
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 |
04/20 | 3,105 | 3,125 | 3,050 | 3,125 | +1.63% | 132,400 | 2250億 | -3.04% | 5.47 | 1 |
04/19 | 3,090 | 3,110 | 3,030 | 3,075 | +0.16% | 151,400 | 2214億 | -4.92% | 5.38 | 0.98 |
04/18 | 3,060 | 3,095 | 3,020 | 3,070 | -0.65% | 87,800 | 2210億4000万 | -5.28% | 5.37 | 0.98 |
04/15 | 3,135 | 3,150 | 3,080 | 3,090 | -1.28% | 97,800 | 2224億8000万 | -4.84% | 5.41 | 0.98 |
04/14 | 3,030 | 3,135 | 3,030 | 3,130 | +3.3% | 132,600 | 2253億6000万 | -3.72% | 5.48 | 1 |
04/13 | 2,940 | 3,045 | 2,930 | 3,030 | +3.34% | 184,800 | 2181億6000万 | -6.83% | 5.3 | 0.97 |
04/12 | 2,988 | 2,994 | 2,904 | 2,932 | -2.75% | 197,900 | 2111億400万 | -10.01% | 5.13 | 0.93 |
04/11 | 3,020 | 3,060 | 2,970 | 3,015 | +0.17% | 183,500 | 2170億8000万 | -7.71% | 5.28 | 0.96 |
04/08 | 3,125 | 3,125 | 3,000 | 3,010 | -3.06% | 219,600 | 2167億2000万 | -7.98% | 5.27 | 0.96 |
04/07 | 3,105 | 3,130 | 3,060 | 3,105 | -0.48% | 174,700 | 2235億6000万 | -5.16% | 5.43 | 0.99 |
04/06 | 3,170 | 3,185 | 3,110 | 3,120 | -2.04% | 141,000 | 2246億4000万 | -4.62% | 5.46 | 0.99 |
04/05 | 3,205 | 3,240 | 3,175 | 3,185 | -0.93% | 170,800 | 2293億2000万 | -2.48% | 5.57 | 1.01 |
04/04 | 3,175 | 3,220 | 3,150 | 3,215 | +1.26% | 173,300 | 2314億8000万 | -1.35% | 5.63 | 1.02 |
04/01 | 3,120 | 3,195 | 3,065 | 3,175 | +1.28% | 292,200 | 2286億 | -2.22% | 5.56 | 1.01 |
03/31 | 3,200 | 3,220 | 3,120 | 3,135 | -4.13% | 421,400 | 2257億2000万 | -3.09% | 5.19 | 1.14 |
03/30 | 3,250 | 3,285 | 3,205 | 3,270 | -0.91% | 257,600 | 2354億4000万 | +1.36% | 5.41 | 1.19 |
03/29 | 3,325 | 3,325 | 3,245 | 3,300 | -2.37% | 568,000 | 2376億 | +2.71% | 5.46 | 1.2 |
03/28 | 3,540 | 3,545 | 3,375 | 3,380 | -3.57% | 264,300 | 2433億6000万 | +5.69% | 5.6 | 1.23 |
03/25 | 3,485 | 3,530 | 3,470 | 3,505 | +0.72% | 217,600 | 2523億6000万 | +10.19% | 5.8 | 1.27 |
03/24 | 3,440 | 3,490 | 3,415 | 3,480 | -0.43% | 141,500 | 2505億6000万 | +9.81% | 5.76 | 1.26 |
03/23 | 3,470 | 3,500 | 3,425 | 3,495 | +0.72% | 161,800 | 2516億4000万 | +10.78% | 5.79 | 1.27 |
03/22 | 3,455 | 3,515 | 3,445 | 3,470 | +1.02% | 212,400 | 2498億4000万 | +10.58% | 5.75 | 1.26 |
03/18 | 3,380 | 3,455 | 3,350 | 3,435 | -0.43% | 299,600 | 2473億2000万 | +9.96% | 5.69 | 1.25 |
03/17 | 3,450 | 3,480 | 3,400 | 3,450 | +2.07% | 261,400 | 2484億 | +10.97% | 5.71 | 1.25 |
03/16 | 3,420 | 3,425 | 3,330 | 3,380 | -0.44% | 256,400 | 2433億6000万 | +9.31% | 5.6 | 1.23 |
03/15 | 3,295 | 3,430 | 3,285 | 3,395 | +4.62% | 323,300 | 2444億4000万 | +10.37% | 5.62 | 1.23 |
03/14 | 3,210 | 3,280 | 3,205 | 3,245 | +0.78% | 182,500 | 2336億4000万 | +6.01% | 5.37 | 1.18 |
03/11 | 3,050 | 3,220 | 3,050 | 3,220 | +0.94% | 332,900 | 2318億4000万 | +5.57% | 5.33 | 1.17 |
03/10 | 3,130 | 3,190 | 3,120 | 3,190 | +0.95% | 335,500 | 2296億8000万 | +4.9% | 5.28 | 1.16 |
03/09 | 3,150 | 3,235 | 3,135 | 3,160 | -1.1% | 317,600 | 2275億2000万 | +4.32% | 5.23 | 1.15 |
03/08 | 3,145 | 3,280 | 3,135 | 3,195 | +1.59% | 452,800 | 2300億4000万 | +5.94% | 5.29 | 1.16 |
03/07 | 3,090 | 3,165 | 3,075 | 3,145 | +0.64% | 296,000 | 2264億4000万 | +4.94% | 5.21 | 1.14 |
03/04 | 3,080 | 3,155 | 3,070 | 3,125 | +1.79% | 268,400 | 2250億 | +4.9% | 5.17 | 1.13 |
03/03 | 3,050 | 3,080 | 3,030 | 3,070 | +1.15% | 168,500 | 2210億4000万 | +3.54% | 5.08 | 1.11 |
03/02 | 2,973 | 3,040 | 2,955 | 3,035 | +1% | 258,700 | 2185億2000万 | +2.78% | 5.03 | 1.1 |
03/01 | 3,030 | 3,050 | 2,986 | 3,005 | 0% | 145,700 | 2163億6000万 | +2.04% | 4.98 | 1.09 |
02/28 | 2,920 | 3,020 | 2,902 | 3,005 | +3.23% | 268,500 | 2163億6000万 | +2.28% | 4.98 | 1.09 |
02/25 | 2,864 | 2,923 | 2,864 | 2,911 | +1.68% | 184,600 | 2095億9200万 | -0.65% | 4.82 | 1.06 |
02/24 | 2,936 | 2,960 | 2,840 | 2,863 | -1.85% | 267,100 | 2061億3600万 | -2.05% | 4.74 | 1.04 |
02/22 | 2,929 | 2,966 | 2,908 | 2,917 | -1.09% | 172,200 | 2100億2400万 | -0.07% | 4.83 | 1.06 |
02/21 | 2,915 | 2,955 | 2,903 | 2,949 | +0.61% | 117,000 | 2123億2800万 | +1.17% | 4.88 | 1.07 |
02/18 | 2,903 | 2,972 | 2,871 | 2,931 | -0.64% | 236,500 | 2110億3200万 | +0.62% | 4.85 | 1.06 |
02/17 | 3,010 | 3,060 | 2,922 | 2,950 | -7.67% | 569,200 | 2124億 | +1.2% | 4.89 | 1.07 |
02/16 | 3,135 | 3,215 | 3,095 | 3,195 | +1.59% | 204,900 | 2300億4000万 | +9.61% | 5.29 | 1.16 |
02/15 | 3,040 | 3,160 | 3,030 | 3,145 | +2.44% | 307,500 | 2264億4000万 | +8.26% | 5.21 | 1.14 |
02/14 | 3,050 | 3,150 | 3,045 | 3,070 | -1.6% | 320,000 | 2210億4000万 | +5.9% | 5.08 | 1.11 |
02/10 | 3,205 | 3,205 | 2,983 | 3,120 | +1.79% | 624,500 | 2246億4000万 | +7.62% | 5.17 | 1.13 |
02/09 | 3,045 | 3,105 | 3,015 | 3,065 | +1.83% | 474,200 | 2206億8000万 | +5.73% | 5.08 | 1.11 |
02/08 | 2,993 | 3,020 | 2,948 | 3,010 | +1.01% | 255,500 | 2167億2000万 | +3.9% | 4.98 | 1.09 |
02/07 | 3,045 | 3,055 | 2,970 | 2,980 | -1.81% | 252,900 | 2145億6000万 | +2.9% | 4.93 | 1.08 |
02/04 | 2,965 | 3,060 | 2,961 | 3,035 | +2.71% | 185,900 | 2185億2000万 | +4.76% | 5.03 | 1.1 |
02/03 | 2,973 | 3,030 | 2,935 | 2,955 | -1.66% | 212,700 | 2127億6000万 | +2.04% | 4.89 | 1.07 |
02/02 | 2,915 | 3,005 | 2,912 | 3,005 | +4.16% | 232,600 | 2163億6000万 | +3.73% | 4.98 | 1.09 |
02/01 | 2,860 | 2,930 | 2,845 | 2,885 | +1.55% | 203,900 | 2077億2000万 | -0.38% | 4.78 | 1.05 |
01/31 | 2,735 | 2,851 | 2,724 | 2,841 | +4.3% | 150,900 | 2045億5200万 | -2.07% | 4.7 | 1.03 |
01/28 | 2,734 | 2,744 | 2,697 | 2,724 | +1.3% | 93,900 | 1961億2800万 | -6.3% | 4.51 | 0.99 |
01/27 | 2,741 | 2,785 | 2,660 | 2,689 | -2.54% | 174,600 | 1936億800万 | -7.88% | 4.45 | 0.98 |
01/26 | 2,759 | 2,804 | 2,754 | 2,759 | -0.65% | 146,800 | 1986億4800万 | -5.9% | 4.57 | 1 |
01/25 | 2,821 | 2,827 | 2,752 | 2,777 | -2.25% | 140,900 | 1999億4400万 | -5.67% | 4.6 | 1.01 |
01/24 | 2,844 | 2,859 | 2,795 | 2,841 | +0.14% | 156,800 | 2045億5200万 | -3.99% | 4.7 | 1.03 |
01/21 | 2,793 | 2,839 | 2,761 | 2,837 | +1.58% | 173,500 | 2042億6400万 | -4.45% | 4.7 | 1.03 |
01/20 | 2,781 | 2,839 | 2,740 | 2,793 | +1.93% | 247,900 | 2010億9600万 | -6.28% | 4.63 | 1.01 |
01/19 | 2,734 | 2,761 | 2,720 | 2,740 | -1.01% | 228,900 | 1972億8000万 | -8.42% | 4.54 | 0.99 |
01/18 | 2,780 | 2,811 | 2,752 | 2,768 | -1.74% | 146,000 | 1992億9600万 | -7.86% | 4.58 | 1 |
01/17 | 2,863 | 2,873 | 2,790 | 2,817 | -2.42% | 193,400 | 2028億2400万 | -6.63% | 4.66 | 1.02 |
01/14 | 2,962 | 2,975 | 2,854 | 2,887 | -2.96% | 178,000 | 2078億6400万 | -4.63% | 4.78 | 1.05 |
01/13 | 2,953 | 2,993 | 2,932 | 2,975 | +0.51% | 128,300 | 2142億 | -1.91% | 4.93 | 1.08 |
01/12 | 2,961 | 2,980 | 2,931 | 2,960 | +0.78% | 143,000 | 2131億2000万 | -2.44% | 4.9 | 1.07 |
01/11 | 3,040 | 3,040 | 2,916 | 2,937 | -2.26% | 208,300 | 2114億6400万 | -3.17% | 4.86 | 1.07 |
01/07 | 3,100 | 3,100 | 2,988 | 3,005 | -1.8% | 187,400 | 2163億6000万 | -0.89% | 4.98 | 1.09 |
01/06 | 3,065 | 3,140 | 3,060 | 3,060 | -1.92% | 133,300 | 2203億2000万 | +1.22% | 5.07 | 1.11 |
01/05 | 3,020 | 3,120 | 3,015 | 3,120 | +2.97% | 146,500 | 2246億4000万 | +3.65% | 5.17 | 1.13 |
01/04 | 3,005 | 3,055 | 2,991 | 3,030 | +1.34% | 163,600 | 2181億6000万 | +1.17% | 5.02 | 1.1 |
2021 |
12/30 | 2,961 | 2,998 | 2,950 | 2,990 | -0.3% | 122,400 | 2152億8000万 | +0.13% | 4.95 | 1.22 |
12/29 | 3,015 | 3,050 | 2,977 | 2,999 | -0.2% | 109,900 | 2159億2800万 | +0.6% | 4.97 | 1.23 |
12/28 | 2,988 | 3,005 | 2,976 | 3,005 | +0.97% | 117,300 | 2163億6000万 | +1.11% | 4.98 | 1.23 |
12/27 | 3,010 | 3,010 | 2,966 | 2,976 | -0.3% | 80,000 | 2142億7200万 | +0.37% | 4.93 | 1.22 |
12/24 | 3,020 | 3,025 | 2,967 | 2,985 | -0.83% | 124,900 | 2149億2000万 | +0.95% | 4.94 | 1.22 |
12/23 | 3,010 | 3,010 | 2,983 | 3,010 | +0.7% | 85,200 | 2167億2000万 | +2.14% | 4.98 | 1.23 |
12/22 | 3,015 | 3,020 | 2,979 | 2,989 | -0.86% | 97,400 | 2152億800万 | +1.7% | 4.95 | 1.22 |
12/21 | 3,020 | 3,035 | 2,979 | 3,015 | -0.33% | 180,300 | 2170億8000万 | +2.73% | 4.99 | 1.23 |
12/20 | 3,015 | 3,085 | 3,010 | 3,025 | -1.31% | 106,400 | 2178億 | +3.14% | 5.01 | 1.24 |
12/17 | 3,130 | 3,135 | 3,060 | 3,065 | -2.7% | 269,700 | 2206億8000万 | +4.57% | 5.08 | 1.25 |
12/16 | 3,095 | 3,160 | 3,090 | 3,150 | +1.94% | 143,900 | 2268億 | +7.69% | 5.22 | 1.29 |
12/15 | 3,070 | 3,105 | 3,050 | 3,090 | -0.32% | 91,600 | 2224億8000万 | +6.4% | 5.12 | 1.26 |
12/14 | 3,085 | 3,155 | 3,065 | 3,100 | +0.32% | 200,500 | 2232億 | +7.38% | 5.13 | 1.27 |
12/13 | 3,075 | 3,110 | 3,060 | 3,090 | +0.98% | 178,100 | 2224億8000万 | +7.63% | 5.12 | 1.26 |
12/10 | 3,030 | 3,075 | 2,994 | 3,060 | -1.13% | 148,200 | 2203億2000万 | +7.11% | 5.07 | 1.25 |
12/09 | 3,040 | 3,100 | 3,010 | 3,095 | +1.64% | 221,000 | 2228億4000万 | +8.71% | 5.13 | 1.27 |
12/08 | 3,075 | 3,105 | 3,005 | 3,045 | -0.49% | 246,000 | 2192億4000万 | +7.45% | 5.04 | 1.25 |
12/07 | 2,975 | 3,065 | 2,970 | 3,060 | +2.62% | 268,500 | 2203億2000万 | +8.32% | 5.07 | 1.25 |
12/06 | 2,981 | 3,010 | 2,951 | 2,982 | +1.33% | 243,600 | 2147億400万 | +6.08% | 4.94 | 1.22 |
12/03 | 2,933 | 2,960 | 2,846 | 2,943 | +0.75% | 352,400 | 2118億9600万 | +5.07% | 4.87 | 1.2 |
12/02 | 2,815 | 2,927 | 2,815 | 2,921 | +5.15% | 597,800 | 2103億1200万 | +4.62% | 4.84 | 1.19 |
12/01 | 2,695 | 2,811 | 2,679 | 2,778 | +1.83% | 337,500 | 2000億1600万 | -0.29% | 4.6 | 1.14 |
11/30 | 2,807 | 2,869 | 2,724 | 2,728 | -0.87% | 275,100 | 1964億1600万 | -2.01% | 4.52 | 1.12 |
11/29 | 2,712 | 2,797 | 2,712 | 2,752 | -1.68% | 162,000 | 1981億4400万 | -1.18% | 4.56 | 1.13 |
11/26 | 2,832 | 2,836 | 2,770 | 2,799 | -1.96% | 146,400 | 2015億2800万 | +0.61% | 4.64 | 1.14 |
11/25 | 2,801 | 2,858 | 2,792 | 2,855 | +2.26% | 145,200 | 2055億6000万 | +2.73% | 4.73 | 1.17 |
11/24 | 2,800 | 2,843 | 2,778 | 2,792 | -0.99% | 172,400 | 2010億2400万 | +0.65% | 4.62 | 1.14 |