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 | 1,740 | 1,782 | 1,698 | 1,732 | +3.9% | 1,337,700 | 1026億5771万 | -4.57% | 10.61 | 1.84 |
| 03/30 | 1,640 | 1,676 | 1,610 | 1,667 | 0% | 707,000 | 988億509万 | -7.95% | 10.21 | 1.77 |
| 03/29 | 1,704 | 1,713 | 1,661 | 1,667 | -1.24% | 950,000 | 988億509万 | -7.95% | 10.21 | 1.77 |
| 03/28 | 1,802 | 1,828 | 1,672 | 1,688 | -8.36% | 1,916,300 | 1000億4978万 | -6.79% | 10.34 | 1.79 |
| 03/25 | 1,850 | 1,855 | 1,795 | 1,842 | -0.49% | 758,000 | 1091億7755万 | +1.66% | 11.28 | 1.95 |
| 03/24 | 1,801 | 1,883 | 1,797 | 1,851 | +2.38% | 736,400 | 1097億1099万 | +2.55% | 11.34 | 1.96 |
| 03/23 | 1,831 | 1,866 | 1,757 | 1,808 | +0.28% | 987,700 | 1071億6232万 | +0.67% | 11.08 | 1.92 |
| 03/22 | 1,904 | 1,934 | 1,790 | 1,803 | -5.45% | 1,309,400 | 1067億7402万 | +0.73% | 11.03 | 1.91 |
| 03/18 | 1,788 | 1,929 | 1,775 | 1,907 | +6.66% | 1,421,100 | 1129億3292万 | +7.38% | 11.67 | 2.02 |
| 03/17 | 1,711 | 1,795 | 1,703 | 1,788 | +3.41% | 925,700 | 1058億8571万 | +1.65% | 10.94 | 1.9 |
| 03/16 | 1,806 | 1,850 | 1,716 | 1,729 | -4.42% | 1,125,400 | 1023億9172万 | -0.92% | 10.58 | 1.83 |
| 03/15 | 1,750 | 1,809 | 1,712 | 1,809 | +2.03% | 1,012,400 | 1071億2934万 | +4.27% | 11.07 | 1.92 |
| 03/14 | 1,771 | 1,800 | 1,750 | 1,773 | -1.55% | 886,600 | 1049億9741万 | +2.9% | 10.85 | 1.88 |
| 03/11 | 1,866 | 1,890 | 1,785 | 1,801 | -4.71% | 939,200 | 1066億5558万 | +5.14% | 11.02 | 1.91 |
| 03/10 | 1,868 | 1,898 | 1,787 | 1,890 | 0% | 861,000 | 1119億2617万 | +11.05% | 11.57 | 2 |
| 03/09 | 1,939 | 1,970 | 1,864 | 1,890 | -0.94% | 1,054,400 | 1119億2617万 | +12.03% | 11.57 | 2 |
| 03/08 | 1,832 | 1,956 | 1,812 | 1,908 | +1.92% | 1,093,200 | 1129億9214万 | +14.18% | 11.68 | 2.02 |
| 03/07 | 1,850 | 1,891 | 1,806 | 1,872 | +1.46% | 901,000 | 1108億6021万 | +13.18% | 11.46 | 1.99 |
| 03/04 | 1,864 | 1,876 | 1,820 | 1,845 | -1.65% | 824,600 | 1092億6126万 | +12.71% | 11.29 | 1.96 |
| 03/03 | 1,988 | 2,005 | 1,874 | 1,876 | -3.79% | 1,375,600 | 1110億9709万 | +15.45% | 11.48 | 1.99 |
| 03/02 | 1,950 | 2,015 | 1,893 | 1,950 | -0.66% | 1,501,600 | 1154億7939万 | +21.12% | 11.93 | 2.07 |
| 03/01 | 1,898 | 1,970 | 1,885 | 1,963 | +5.99% | 1,235,100 | 1162億4925万 | +22.92% | 12.01 | 2.08 |
| 02/28 | 1,765 | 1,865 | 1,740 | 1,852 | +4.34% | 1,018,400 | 1096億7581万 | +17.07% | 11.33 | 1.96 |
| 02/25 | 1,737 | 1,788 | 1,685 | 1,775 | +5.65% | 957,200 | 1051億1585万 | +12.99% | 10.86 | 1.88 |
| 02/24 | 1,637 | 1,717 | 1,624 | 1,680 | +2.5% | 1,035,900 | 994億8993万 | +7.49% | 10.28 | 1.78 |
| 02/22 | 1,624 | 1,675 | 1,606 | 1,639 | -1.5% | 529,500 | 970億6190万 | +4.93% | 10.03 | 1.74 |
| 02/21 | 1,621 | 1,667 | 1,576 | 1,664 | -0.89% | 736,000 | 985億4241万 | +6.53% | 10.18 | 1.76 |
| 02/18 | 1,671 | 1,698 | 1,651 | 1,679 | -1.18% | 640,200 | 994億3071万 | +7.49% | 10.28 | 1.78 |
| 02/17 | 1,700 | 1,744 | 1,671 | 1,699 | +1.01% | 1,254,600 | 1006億1511万 | +8.63% | 10.4 | 1.8 |
| 02/16 | 1,659 | 1,684 | 1,621 | 1,682 | +3.57% | 993,900 | 996億837万 | +7.27% | 10.29 | 1.78 |
| 02/15 | 1,635 | 1,687 | 1,552 | 1,624 | -0.98% | 1,714,100 | 961億7360万 | +3.24% | 9.94 | 1.72 |
| 02/14 | 1,561 | 1,677 | 1,560 | 1,640 | +11.19% | 2,238,800 | 971億2112万 | +3.6% | 10.04 | 1.74 |
| 02/10 | 1,509 | 1,526 | 1,461 | 1,475 | +0.82% | 669,400 | 873億4979万 | -7.41% | 9.03 | 1.56 |
| 02/09 | 1,459 | 1,463 | 1,409 | 1,463 | +0.55% | 590,000 | 866億3915万 | -9.19% | 8.95 | 1.55 |
| 02/08 | 1,455 | 1,489 | 1,437 | 1,455 | -0.95% | 451,900 | 861億6539万 | -10.9% | 8.91 | 1.54 |
| 02/07 | 1,529 | 1,531 | 1,434 | 1,469 | -2.46% | 591,900 | 869億9447万 | -11.35% | 8.99 | 1.56 |
| 02/04 | 1,495 | 1,518 | 1,472 | 1,506 | -1.12% | 608,600 | 891億8562万 | -10.36% | 9.22 | 1.6 |
| 02/03 | 1,532 | 1,578 | 1,509 | 1,523 | -0.26% | 594,100 | 901億9236万 | -10.57% | 9.32 | 1.61 |
| 02/02 | 1,490 | 1,528 | 1,483 | 1,527 | +1.19% | 388,600 | 904億2924万 | -11.32% | 9.35 | 1.62 |
| 02/01 | 1,563 | 1,568 | 1,495 | 1,509 | +0.2% | 520,100 | 893億6328万 | -13.72% | 9.24 | 1.6 |
| 01/31 | 1,503 | 1,518 | 1,452 | 1,506 | +2.24% | 486,400 | 891億8562万 | -15.25% | 9.22 | 1.6 |
| 01/28 | 1,470 | 1,497 | 1,424 | 1,473 | +1.03% | 615,700 | 872億3135万 | -18.35% | 9.02 | 1.56 |
| 01/27 | 1,521 | 1,545 | 1,449 | 1,458 | -4.71% | 693,200 | 863億4305万 | -20.46% | 8.92 | 1.55 |
| 01/26 | 1,519 | 1,548 | 1,494 | 1,530 | +1.19% | 464,600 | 906億690万 | -17.87% | 9.36 | 1.62 |
| 01/25 | 1,606 | 1,612 | 1,497 | 1,512 | -6.15% | 847,900 | 895億4094万 | -20.17% | 9.25 | 1.6 |
| 01/24 | 1,611 | 1,628 | 1,587 | 1,611 | +0.31% | 789,200 | 954億374万 | -16.49% | 9.86 | 1.71 |
| 01/21 | 1,551 | 1,607 | 1,547 | 1,606 | +1.52% | 619,600 | 951億764万 | -18.02% | 9.83 | 1.7 |
| 01/20 | 1,557 | 1,598 | 1,551 | 1,582 | +1.09% | 507,700 | 936億8635万 | -20.7% | 9.68 | 1.68 |
| 01/19 | 1,611 | 1,615 | 1,555 | 1,565 | -4.75% | 660,400 | 926億7961万 | -22.94% | 9.58 | 1.66 |
| 01/18 | 1,638 | 1,684 | 1,613 | 1,643 | -0.12% | 493,700 | 972億9878万 | -20.47% | 10.06 | 1.74 |
| 01/17 | 1,651 | 1,679 | 1,628 | 1,645 | -2.03% | 669,000 | 974億1722万 | -21.67% | 10.07 | 1.74 |
| 01/14 | 1,676 | 1,708 | 1,644 | 1,679 | -2.84% | 813,700 | 994億3071万 | -21.4% | 10.28 | 1.78 |
| 01/13 | 1,809 | 1,812 | 1,722 | 1,728 | -4% | 922,300 | 1023億3250万 | -20.44% | 10.58 | 1.83 |
| 01/12 | 1,815 | 1,840 | 1,792 | 1,800 | +0.28% | 529,900 | 1065億9636万 | -18.37% | 11.02 | 1.91 |
| 01/11 | 1,853 | 1,860 | 1,780 | 1,795 | -4.06% | 695,300 | 1063億25万 | -19.69% | 10.99 | 1.9 |
| 01/07 | 1,908 | 1,917 | 1,841 | 1,871 | -0.95% | 730,800 | 1108億99万 | -17.32% | 11.45 | 1.98 |
| 01/06 | 1,890 | 1,926 | 1,878 | 1,889 | -2.12% | 625,700 | 1118億6695万 | -17.51% | 11.56 | 2 |
| 01/05 | 1,984 | 2,000 | 1,928 | 1,930 | -4.31% | 738,900 | 1142億9498万 | -16.7% | 11.81 | 2.05 |
| 01/04 | 2,053 | 2,068 | 2,002 | 2,017 | -1.18% | 511,200 | 1194億4714万 | -13.99% | 12.34 | 2.14 |
| 2021 |
| 12/30 | 2,048 | 2,061 | 2,025 | 2,041 | -1.07% | 356,000 | 1208億6842万 | -14.03% | 12.49 | 2.16 |
| 12/29 | 2,048 | 2,100 | 2,043 | 2,063 | -0.72% | 487,100 | 1221億7127万 | -14.11% | 12.63 | 2.19 |
| 12/28 | 2,037 | 2,078 | 2,005 | 2,078 | +3.9% | 880,100 | 1230億5957万 | -14.24% | 12.72 | 2.2 |
| 12/27 | 2,097 | 2,119 | 1,995 | 2,000 | -8.76% | 1,557,400 | 1184億4040万 | -18.3% | 12.24 | 2.12 |
| 12/24 | 2,200 | 2,223 | 2,175 | 2,192 | -0.32% | 461,500 | 1298億1067万 | -11.47% | 13.42 | 2.32 |
| 12/23 | 2,207 | 2,213 | 2,161 | 2,199 | -0.23% | 403,200 | 1302億2521万 | -11.9% | 13.46 | 2.33 |
| 12/22 | 2,164 | 2,226 | 2,162 | 2,204 | +0.36% | 474,600 | 1305億2132万 | -12.33% | 13.49 | 2.34 |
| 12/21 | 2,216 | 2,218 | 2,148 | 2,196 | 0% | 645,400 | 1300億4755万 | -13.34% | 13.44 | 2.33 |
| 12/20 | 2,282 | 2,282 | 2,181 | 2,196 | -4.69% | 728,700 | 1300億4755万 | -13.92% | 13.44 | 2.33 |
| 12/17 | 2,342 | 2,369 | 2,281 | 2,304 | -3.36% | 517,300 | 1364億4334万 | -10.21% | 14.1 | 2.44 |
| 12/16 | 2,383 | 2,413 | 2,332 | 2,384 | +0.8% | 436,000 | 1411億8095万 | -7.35% | 14.59 | 2.53 |
| 12/15 | 2,480 | 2,484 | 2,362 | 2,365 | -5.32% | 632,800 | 1400億5577万 | -8.08% | 14.47 | 2.51 |
| 12/14 | 2,490 | 2,533 | 2,472 | 2,498 | +0.6% | 371,300 | 1479億3205万 | -3.03% | 15.29 | 2.65 |
| 12/13 | 2,461 | 2,495 | 2,447 | 2,483 | +0.93% | 344,800 | 1470億4375万 | -3.69% | 15.2 | 2.63 |
| 12/10 | 2,475 | 2,522 | 2,429 | 2,460 | -0.69% | 720,200 | 1456億8169万 | -4.8% | 15.06 | 2.61 |
| 12/09 | 2,546 | 2,568 | 2,471 | 2,477 | -2.79% | 385,300 | 1466億8843万 | -4.22% | 15.16 | 2.63 |
| 12/08 | 2,627 | 2,638 | 2,546 | 2,548 | -1.13% | 390,100 | 1508億9306万 | -1.66% | 15.59 | 2.7 |
| 12/07 | 2,573 | 2,589 | 2,527 | 2,577 | +1.22% | 338,900 | 1526億1045万 | -0.69% | 15.77 | 2.73 |
| 12/06 | 2,544 | 2,587 | 2,522 | 2,546 | -1.01% | 338,900 | 1507億7462万 | -1.93% | 15.58 | 2.7 |
| 12/03 | 2,493 | 2,577 | 2,447 | 2,572 | +3.42% | 540,000 | 1523億1435万 | -0.96% | 15.74 | 2.73 |
| 12/02 | 2,525 | 2,554 | 2,482 | 2,487 | -2.51% | 479,200 | 1472億8063万 | -4.38% | 15.22 | 2.64 |
| 12/01 | 2,573 | 2,598 | 2,467 | 2,551 | -0.27% | 630,000 | 1510億7073万 | -2.26% | 15.61 | 2.71 |
| 11/30 | 2,659 | 2,674 | 2,546 | 2,558 | -2.55% | 679,900 | 1514億8527万 | -2.1% | 15.66 | 2.71 |
| 11/29 | 2,663 | 2,699 | 2,598 | 2,625 | -4.34% | 942,100 | 1554億5302万 | +0.42% | 16.07 | 2.78 |
| 11/26 | 2,775 | 2,791 | 2,662 | 2,744 | -0.15% | 1,049,000 | 1625億22万 | +5.05% | 16.79 | 2.91 |
| 11/25 | 2,623 | 2,760 | 2,612 | 2,748 | +6.26% | 1,005,000 | 1627億3710万 | +5.29% | 16.82 | 2.91 |
| 11/24 | 2,669 | 2,698 | 2,545 | 2,586 | -4.19% | 855,800 | 1531億4343万 | -1% | 15.83 | 2.74 |
| 11/22 | 2,691 | 2,710 | 2,628 | 2,699 | -0.15% | 554,500 | 1598億3531万 | +3.29% | 16.52 | 2.86 |
| 11/19 | 2,716 | 2,792 | 2,685 | 2,703 | +0.11% | 821,700 | 1600億7220万 | +3.56% | 16.54 | 2.87 |
| 11/18 | 2,633 | 2,723 | 2,633 | 2,700 | +2.27% | 806,900 | 1598億9454万 | +3.77% | 16.52 | 2.86 |
| 11/17 | 2,700 | 2,713 | 2,618 | 2,640 | -1.93% | 781,400 | 1563億4132万 | +1.81% | 16.16 | 2.8 |
| 11/16 | 2,670 | 2,738 | 2,652 | 2,692 | +1.97% | 1,205,400 | 1594億2077万 | +4.02% | 16.48 | 2.85 |
| 11/15 | 2,590 | 2,680 | 2,583 | 2,640 | +3.21% | 1,201,900 | 1563億4132万 | +2.33% | 16.16 | 2.8 |
| 11/12 | 2,500 | 2,595 | 2,383 | 2,558 | +2.48% | 1,452,700 | 1514億8527万 | -0.78% | 15.66 | 2.71 |
| 11/11 | 2,529 | 2,581 | 2,421 | 2,496 | +4.87% | 2,235,700 | 1478億1361万 | -3.07% | 15.28 | 2.65 |
| 11/10 | 2,437 | 2,458 | 2,354 | 2,380 | -2.02% | 784,300 | 1409億4407万 | -7.5% | 14.57 | 2.52 |
| 11/09 | 2,535 | 2,570 | 2,421 | 2,429 | -4.93% | 946,500 | 1438億4586万 | -5.6% | 14.87 | 2.58 |
| 11/08 | 2,600 | 2,657 | 2,533 | 2,555 | -2.63% | 684,300 | 1513億761万 | -0.62% | 15.64 | 2.71 |
| 11/05 | 2,560 | 2,651 | 2,531 | 2,624 | +4.04% | 962,900 | 1553億9380万 | +2.1% | 16.06 | 2.78 |
| 11/04 | 2,654 | 2,669 | 2,516 | 2,522 | -2.81% | 811,000 | 1493億5334万 | -1.68% | 15.44 | 2.67 |
| 11/02 | 2,641 | 2,677 | 2,570 | 2,595 | -2.15% | 495,700 | 1536億7641万 | +1.17% | 15.88 | 2.75 |
