PBR
2021/10/19～2022/03/16
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 |
| 03/16 | 2,104 | 2,227 | 2,098 | 2,223 | +7.55% | 4,692,300 | 1775億3086万 | +11.99% | - | 3.47 |
| 03/15 | 2,000 | 2,072 | 1,980 | 2,067 | +3.35% | 2,554,900 | 1650億7255万 | +4.5% | - | 3.22 |
| 03/14 | 1,931 | 2,042 | 1,929 | 2,000 | +7.53% | 2,920,400 | 1597億2187万 | +1.11% | - | 3.12 |
| 03/11 | 1,856 | 1,884 | 1,834 | 1,860 | -0.05% | 1,206,100 | 1485億4134万 | -5.87% | - | 2.9 |
| 03/10 | 1,814 | 1,869 | 1,798 | 1,861 | +6.95% | 1,654,700 | 1486億2120万 | -6.01% | - | 2.9 |
| 03/09 | 1,771 | 1,799 | 1,737 | 1,740 | +0.52% | 1,252,100 | 1389億5802万 | -12.08% | - | 2.71 |
| 03/08 | 1,700 | 1,798 | 1,691 | 1,731 | -2.04% | 2,529,100 | 1382億3928万 | -12.8% | - | 2.7 |
| 03/07 | 1,831 | 1,842 | 1,757 | 1,767 | -7.05% | 2,404,000 | 1411億1427万 | -11.21% | - | 2.76 |
| 03/04 | 1,915 | 1,923 | 1,886 | 1,901 | -2.96% | 1,407,100 | 1518億1563万 | -4.57% | - | 2.96 |
| 03/03 | 1,950 | 1,979 | 1,936 | 1,959 | +1.93% | 1,317,900 | 1564億4757万 | -1.61% | - | 3.05 |
| 03/02 | 1,933 | 1,954 | 1,888 | 1,922 | -3.51% | 1,739,300 | 1534億9271万 | -3.22% | - | 3 |
| 03/01 | 2,001 | 2,004 | 1,961 | 1,992 | +0.91% | 1,483,400 | 1590億8298万 | +0.3% | - | 3.11 |
| 02/28 | 1,964 | 1,999 | 1,919 | 1,974 | +0.77% | 1,725,900 | 1576億4548万 | -0.55% | - | 3.08 |
| 02/25 | 1,905 | 1,962 | 1,902 | 1,959 | +6.06% | 2,039,000 | 1564億4757万 | -1.21% | - | 3.05 |
| 02/24 | 1,892 | 1,912 | 1,835 | 1,847 | -4.79% | 2,383,900 | 1475億314万 | -6.62% | - | 2.88 |
| 02/22 | 1,989 | 2,005 | 1,911 | 1,940 | -4.62% | 1,794,300 | 1549億3021万 | -2.02% | - | 3.02 |
| 02/21 | 2,037 | 2,049 | 2,002 | 2,034 | -1.83% | 1,205,200 | 1624億3714万 | +2.94% | - | 3.17 |
| 02/18 | 2,067 | 2,107 | 2,051 | 2,072 | -2.13% | 1,767,000 | 1654億7185万 | +5.34% | - | 3.23 |
| 02/17 | 2,144 | 2,178 | 2,088 | 2,117 | -0.28% | 2,759,900 | 1690億6560万 | +8.12% | - | 3.3 |
| 02/16 | 2,130 | 2,148 | 2,082 | 2,123 | +3.06% | 2,080,700 | 1695億4476万 | +9.04% | - | 3.31 |
| 02/15 | 2,100 | 2,149 | 2,058 | 2,060 | -1.86% | 1,900,200 | 1645億1352万 | +6.35% | - | 3.21 |
| 02/14 | 2,099 | 2,151 | 2,057 | 2,099 | -1.73% | 2,102,400 | 1676億2810万 | +8.93% | - | 3.27 |
| 02/10 | 2,098 | 2,141 | 2,098 | 2,136 | +1.47% | 1,546,100 | 1705億8295万 | +11.48% | - | 3.33 |
| 02/09 | 2,150 | 2,167 | 2,086 | 2,105 | -0.89% | 1,427,700 | 1681億727万 | +10.44% | - | 3.28 |
| 02/08 | 2,099 | 2,157 | 2,086 | 2,124 | +3.61% | 2,076,400 | 1696億2462万 | +11.85% | - | 3.31 |
| 02/07 | 2,038 | 2,074 | 2,002 | 2,050 | -1.01% | 1,800,500 | 1637億1491万 | +8.58% | - | 3.2 |
| 02/04 | 2,001 | 2,100 | 1,920 | 2,071 | +5.56% | 3,389,900 | 1653億9199万 | +9.93% | - | 3.23 |
| 02/03 | 1,950 | 1,970 | 1,911 | 1,962 | +0.46% | 1,576,300 | 1566億8715万 | +4.58% | - | 3.06 |
| 02/02 | 1,889 | 1,972 | 1,888 | 1,953 | +5.74% | 2,430,700 | 1559億6840万 | +4.22% | - | 3.05 |
| 02/01 | 1,894 | 1,903 | 1,827 | 1,847 | -1.6% | 1,530,600 | 1475億314万 | -1.44% | - | 2.88 |
| 01/31 | 1,834 | 1,886 | 1,832 | 1,877 | +1.46% | 989,300 | 1498億9897万 | +0.05% | - | 2.93 |
| 01/28 | 1,830 | 1,868 | 1,791 | 1,850 | +0.93% | 1,755,900 | 1477億4273万 | -1.39% | - | 2.88 |
| 01/27 | 1,870 | 1,906 | 1,829 | 1,833 | -1.5% | 1,903,700 | 1463億8509万 | -2.29% | - | 2.86 |
| 01/26 | 1,835 | 1,887 | 1,833 | 1,861 | +1.14% | 1,374,300 | 1486億2120万 | -0.8% | - | 2.9 |
| 01/25 | 1,907 | 1,907 | 1,821 | 1,840 | -3.97% | 1,778,400 | 1469億4412万 | -1.92% | - | 2.87 |
| 01/24 | 1,979 | 1,979 | 1,872 | 1,916 | -3.28% | 2,666,700 | 1530億1355万 | +1.86% | - | 2.99 |
| 01/21 | 1,879 | 1,983 | 1,875 | 1,981 | +2.96% | 1,973,700 | 1582億451万 | +5.43% | - | 3.09 |
| 01/20 | 1,825 | 1,928 | 1,803 | 1,924 | +4.96% | 1,952,300 | 1536億5244万 | +2.67% | - | 3 |
| 01/19 | 1,883 | 1,883 | 1,830 | 1,833 | -2.86% | 1,509,700 | 1463億8509万 | -1.87% | - | 2.86 |
| 01/18 | 1,861 | 1,916 | 1,851 | 1,887 | +2.72% | 2,085,300 | 1506億9758万 | +1.07% | - | 2.94 |
| 01/17 | 1,810 | 1,872 | 1,803 | 1,837 | +1.44% | 1,404,300 | 1467億453万 | -2.03% | - | 2.86 |
| 01/14 | 1,856 | 1,866 | 1,795 | 1,811 | -1.74% | 1,435,500 | 1446億2815万 | -3.98% | - | 2.82 |
| 01/13 | 1,860 | 1,862 | 1,820 | 1,843 | -0.81% | 1,165,400 | 1471億8370万 | -2.9% | - | 2.87 |
| 01/12 | 1,890 | 1,905 | 1,844 | 1,858 | -0.8% | 1,714,000 | 1483億8161万 | -2.42% | - | 2.9 |
| 01/11 | 1,800 | 1,879 | 1,800 | 1,873 | +3.77% | 1,678,300 | 1495億7953万 | -1.89% | - | 2.92 |
| 01/07 | 1,818 | 1,838 | 1,781 | 1,805 | -0.72% | 1,245,300 | 1441億4898万 | -5.4% | - | 2.81 |
| 01/06 | 1,850 | 1,865 | 1,789 | 1,818 | -3.45% | 2,082,000 | 1451億8718万 | -4.92% | - | 2.83 |
| 01/05 | 1,950 | 1,951 | 1,868 | 1,883 | -2.33% | 1,699,100 | 1503億7814万 | -1.77% | - | 2.94 |
| 01/04 | 1,910 | 1,949 | 1,883 | 1,928 | +3.1% | 2,227,600 | 1539億7188万 | +0.36% | - | 3.01 |
| 2021 |
| 12/30 | 1,904 | 1,906 | 1,820 | 1,870 | -2.96% | 2,772,400 | 1464億5940万 | -2.96% | - | 2.86 |
| 12/29 | 1,880 | 1,953 | 1,819 | 1,927 | +1.69% | 3,236,900 | 1509億2367万 | -0.77% | - | 2.94 |
| 12/28 | 1,898 | 1,940 | 1,882 | 1,895 | -0.73% | 2,132,900 | 1484億1741万 | -2.97% | - | 2.89 |
| 12/27 | 1,939 | 1,939 | 1,870 | 1,909 | -1.85% | 1,720,200 | 1495億1390万 | -3% | - | 2.91 |
| 12/24 | 1,919 | 1,992 | 1,910 | 1,945 | +2.75% | 3,689,400 | 1523億3344万 | -1.92% | - | 2.97 |
| 12/23 | 1,885 | 1,898 | 1,841 | 1,893 | +0.58% | 2,007,000 | 1482億6077万 | -5.44% | - | 2.89 |
| 12/22 | 1,880 | 1,915 | 1,861 | 1,882 | +1.73% | 2,125,000 | 1473億9924万 | -7.06% | - | 2.87 |
| 12/21 | 1,856 | 1,872 | 1,828 | 1,850 | +1.59% | 1,442,800 | 1448億9299万 | -9.76% | - | 2.82 |
| 12/20 | 1,850 | 1,874 | 1,810 | 1,821 | -3.19% | 1,819,500 | 1426億2169万 | -12.33% | - | 2.78 |
| 12/17 | 1,935 | 1,950 | 1,862 | 1,881 | -3.29% | 2,587,500 | 1473億2092万 | -10.77% | - | 2.87 |
| 12/16 | 1,921 | 1,957 | 1,884 | 1,945 | +3.4% | 3,540,400 | 1523億3344万 | -9.03% | - | 2.97 |
| 12/15 | 1,820 | 1,900 | 1,811 | 1,881 | +1.73% | 3,552,500 | 1473億2092万 | -13.16% | - | 2.87 |
| 12/14 | 1,777 | 1,929 | 1,742 | 1,849 | +4.11% | 8,604,400 | 1425億7608万 | -15.84% | - | 2.78 |
| 12/13 | 1,737 | 1,786 | 1,665 | 1,776 | -1.5% | 11,289,700 | 1369億4706万 | -20.39% | - | 2.67 |
| 12/10 | 1,914 | 1,994 | 1,800 | 1,803 | -14.31% | 12,780,200 | 1390億2903万 | -20.26% | - | 2.71 |
| 12/09 | 2,110 | 2,154 | 2,092 | 2,104 | 0% | 1,987,600 | 1622億3909万 | -8.08% | - | 3.16 |
| 12/08 | 2,124 | 2,128 | 2,056 | 2,104 | -0.09% | 2,575,700 | 1622億3909万 | -8.88% | - | 3.16 |
| 12/07 | 2,089 | 2,107 | 2,011 | 2,106 | +5.35% | 3,564,800 | 1623億9331万 | -9.3% | - | 3.16 |
| 12/06 | 1,976 | 2,025 | 1,937 | 1,999 | +0.71% | 2,398,600 | 1541億4256万 | -14.57% | - | 3 |
| 12/03 | 1,917 | 1,999 | 1,893 | 1,985 | +8.06% | 3,835,600 | 1530億6302万 | -15.93% | - | 2.98 |
| 12/02 | 1,867 | 1,877 | 1,796 | 1,837 | -4.12% | 4,264,900 | 1416億5076万 | -22.82% | - | 2.76 |
| 12/01 | 1,924 | 1,935 | 1,855 | 1,916 | -1.29% | 4,687,000 | 1477億4244万 | -20.4% | - | 2.88 |
| 11/30 | 2,003 | 2,053 | 1,939 | 1,941 | -1.52% | 3,573,000 | 1496億7019万 | -20.06% | - | 2.91 |
| 11/29 | 1,961 | 2,059 | 1,938 | 1,971 | -5.24% | 5,559,700 | 1519億8348万 | -19.58% | - | 2.96 |
| 11/26 | 2,193 | 2,197 | 2,056 | 2,080 | -7.27% | 5,114,300 | 1603億8845万 | -15.89% | - | 3.12 |
| 11/25 | 2,211 | 2,259 | 2,190 | 2,243 | +1.68% | 1,742,800 | 1703億9899万 | -10.1% | - | 3.31 |
| 11/24 | 2,274 | 2,304 | 2,196 | 2,206 | -2.73% | 2,300,100 | 1675億8813万 | -12.08% | - | 3.26 |
| 11/22 | 2,258 | 2,279 | 2,164 | 2,268 | -1.13% | 4,257,300 | 1722億9822万 | -10.18% | - | 3.35 |
| 11/19 | 2,364 | 2,382 | 2,292 | 2,294 | -4.66% | 3,855,600 | 1742億7342万 | -9.65% | - | 3.39 |
| 11/18 | 2,465 | 2,484 | 2,390 | 2,406 | -2.51% | 2,548,100 | 1827億8198万 | -5.61% | - | 3.55 |
| 11/17 | 2,497 | 2,515 | 2,462 | 2,468 | -1.95% | 1,355,700 | 1874億9207万 | -3.48% | - | 3.65 |
| 11/16 | 2,510 | 2,545 | 2,486 | 2,517 | +0.2% | 1,639,800 | 1912億1456万 | -1.87% | - | 3.72 |
| 11/15 | 2,615 | 2,624 | 2,506 | 2,512 | -3.72% | 2,592,200 | 1908億3472万 | -2.41% | - | 3.71 |
| 11/12 | 2,657 | 2,688 | 2,600 | 2,609 | -1.14% | 1,720,600 | 1982億373万 | +1.2% | - | 3.85 |
| 11/11 | 2,600 | 2,709 | 2,595 | 2,639 | +0.15% | 2,009,200 | 2004億8281万 | +2.49% | - | 3.9 |
| 11/10 | 2,659 | 2,674 | 2,594 | 2,635 | -1.27% | 1,779,100 | 2001億7893万 | +2.41% | - | 3.89 |
| 11/09 | 2,662 | 2,687 | 2,628 | 2,669 | -0.74% | 2,018,900 | 2027億6189万 | +3.49% | - | 3.94 |
| 11/08 | 2,646 | 2,724 | 2,628 | 2,689 | +6.07% | 5,242,600 | 2042億8127万 | +3.98% | - | 3.97 |
| 11/05 | 2,512 | 2,556 | 2,475 | 2,535 | +1.97% | 1,856,000 | 1925億8201万 | -2.2% | - | 3.74 |
| 11/04 | 2,607 | 2,623 | 2,472 | 2,486 | -4.38% | 3,766,300 | 1888億5952万 | -4.71% | - | 3.67 |
| 11/02 | 2,461 | 2,611 | 2,460 | 2,600 | +6.78% | 4,663,800 | 1975億2001万 | -0.99% | - | 3.84 |
| 11/01 | 2,401 | 2,472 | 2,309 | 2,435 | -4.85% | 7,065,900 | 1849億8508万 | -7.52% | - | 3.6 |
| 10/29 | 2,539 | 2,604 | 2,518 | 2,559 | +1.23% | 2,072,500 | 1944億527万 | -3.32% | - | 4.41 |
| 10/28 | 2,436 | 2,546 | 2,419 | 2,528 | +2.43% | 1,856,400 | 1920億5022万 | -4.5% | - | 4.36 |
| 10/27 | 2,480 | 2,490 | 2,450 | 2,468 | -1% | 1,305,500 | 1874億9207万 | -6.69% | - | 4.26 |
| 10/26 | 2,475 | 2,514 | 2,461 | 2,493 | +1.38% | 1,543,600 | 1893億9130万 | -5.71% | - | 4.3 |
| 10/25 | 2,498 | 2,510 | 2,445 | 2,459 | -1.72% | 1,677,200 | 1868億835万 | -6.82% | - | 4.24 |
| 10/22 | 2,513 | 2,541 | 2,480 | 2,502 | -0.91% | 2,054,300 | 1900億7502万 | -4.94% | - | 4.31 |
| 10/21 | 2,612 | 2,659 | 2,522 | 2,525 | -4.39% | 3,168,100 | 1918億2232万 | -3.81% | - | 4.35 |
| 10/20 | 2,572 | 2,676 | 2,516 | 2,641 | +2.17% | 3,333,600 | 2006億3475万 | +0.8% | - | 4.55 |
| 10/19 | 2,600 | 2,614 | 2,546 | 2,585 | -0.84% | 1,535,800 | 1963億8047万 | -0.88% | - | 4.46 |
