PBR
2021/07/01～2021/11/26
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 |
|---|
| 2021 |
| 11/26 | 940 | 942 | 925 | 939 | +0.43% | 5,600 | 120億42万 | -3% | 74.96 | 0.88 |
| 11/25 | 935 | 937 | 935 | 935 | -0.21% | 1,100 | 119億4930万 | -3.61% | 74.64 | 0.87 |
| 11/24 | 937 | 941 | 937 | 937 | 0% | 400 | 119億7486万 | -3.7% | 74.8 | 0.88 |
| 11/22 | 928 | 937 | 928 | 937 | 0% | 500 | 119億7486万 | -3.9% | 74.8 | 0.88 |
| 11/19 | 937 | 937 | 937 | 937 | +0.64% | 300 | 119億7486万 | -4.09% | 74.8 | 0.88 |
| 11/18 | 936 | 937 | 931 | 931 | -0.53% | 500 | 118億9818万 | -4.9% | 74.32 | 0.87 |
| 11/17 | 941 | 941 | 936 | 936 | -0.53% | 5,400 | 119億6208万 | -4.68% | 74.72 | 0.87 |
| 11/16 | 936 | 941 | 930 | 941 | +0.43% | 7,300 | 120億2598万 | -4.37% | 75.12 | 0.88 |
| 11/15 | 940 | 941 | 935 | 937 | +0.75% | 1,700 | 119億7486万 | -4.97% | 74.8 | 0.88 |
| 11/12 | 933 | 940 | 926 | 930 | -0.85% | 4,200 | 118億8540万 | -5.87% | 74.24 | 0.87 |
| 11/11 | 950 | 950 | 900 | 938 | -1.37% | 15,600 | 119億8764万 | -5.25% | 74.88 | 0.88 |
| 11/10 | 984 | 1,000 | 940 | 951 | -3.84% | 13,200 | 121億5378万 | -4.13% | 75.91 | 0.89 |
| 11/09 | 988 | 989 | 984 | 989 | +0.2% | 1,900 | 126億3942万 | -0.4% | 78.95 | 0.92 |
| 11/08 | 999 | 999 | 984 | 987 | -1.1% | 2,100 | 126億1386万 | -0.6% | 78.79 | 0.92 |
| 11/05 | 988 | 998 | 988 | 998 | +0.91% | 200 | 127億5444万 | +0.5% | 79.67 | 0.93 |
| 11/04 | 993 | 997 | 989 | 989 | -0.8% | 1,100 | 126億3942万 | -0.4% | 78.95 | 0.92 |
| 11/02 | 989 | 997 | 989 | 997 | +0.2% | 600 | 127億4166万 | +0.4% | 79.59 | 0.93 |
| 11/01 | 1,000 | 1,003 | 995 | 995 | -0.5% | 1,000 | 127億1610万 | +0.2% | 79.43 | 0.93 |
| 10/29 | 1,000 | 1,000 | 995 | 1,000 | +0.1% | 1,300 | 127億8000万 | +0.7% | 79.82 | 0.93 |
| 10/28 | 1,000 | 1,000 | 999 | 999 | -0.1% | 400 | 127億6722万 | +0.6% | 79.75 | 0.93 |
| 10/27 | 999 | 1,000 | 999 | 1,000 | +0.4% | 1,400 | 127億8000万 | +0.7% | 79.82 | 0.93 |
| 10/26 | 999 | 1,000 | 996 | 996 | -0.1% | 2,000 | 127億2888万 | +0.3% | 79.51 | 0.93 |
| 10/25 | 999 | 1,003 | 997 | 997 | -0.5% | 1,000 | 127億4166万 | +0.4% | 79.59 | 0.93 |
| 10/22 | 996 | 1,003 | 996 | 1,002 | +0.6% | 600 | 128億556万 | +0.91% | 79.98 | 0.94 |
| 10/21 | 996 | 1,000 | 996 | 996 | 0% | 1,000 | 127億2888万 | +0.2% | 79.51 | 0.93 |
| 10/20 | 993 | 1,000 | 993 | 996 | -0.4% | 1,600 | 127億2888万 | +0.2% | 79.51 | 0.93 |
| 10/19 | 999 | 1,000 | 991 | 1,000 | +0.3% | 1,000 | 127億8000万 | +0.6% | 79.82 | 0.93 |
| 10/18 | 992 | 999 | 992 | 997 | +1.22% | 1,600 | 127億4166万 | +0.3% | 79.59 | 0.93 |
| 10/15 | 988 | 1,000 | 985 | 985 | -0.4% | 1,700 | 125億8830万 | -0.81% | 78.63 | 0.92 |
| 10/14 | 994 | 1,000 | 988 | 989 | -0.9% | 1,600 | 126億3942万 | -0.4% | 78.95 | 0.92 |
| 10/13 | 995 | 998 | 983 | 998 | 0% | 2,000 | 127億5444万 | +0.5% | 79.67 | 0.93 |
| 10/12 | 997 | 998 | 986 | 998 | +0.3% | 500 | 127億5444万 | +0.6% | 79.67 | 0.93 |
| 10/11 | 990 | 999 | 990 | 995 | +1.12% | 1,300 | 127億1610万 | +0.4% | 79.43 | 0.93 |
| 10/08 | 973 | 987 | 971 | 984 | +1.34% | 1,300 | 125億7552万 | -0.71% | 78.55 | 0.92 |
| 10/07 | 980 | 989 | 971 | 971 | -1.22% | 2,400 | 124億938万 | -2.02% | 77.51 | 0.91 |
| 10/06 | 990 | 990 | 963 | 983 | +0.92% | 4,600 | 125億6274万 | -0.81% | 78.47 | 0.92 |
| 10/05 | 989 | 993 | 959 | 974 | -1.62% | 10,900 | 124億4772万 | -1.72% | 77.75 | 0.91 |
| 10/04 | 987 | 992 | 987 | 990 | +0.51% | 1,600 | 126億5220万 | -0.1% | 79.03 | 0.92 |
| 10/01 | 999 | 999 | 960 | 985 | -1.3% | 10,200 | 125億8830万 | -0.61% | 78.63 | 0.92 |
| 09/30 | 997 | 1,000 | 991 | 998 | -0.2% | 1,400 | 127億5444万 | +0.71% | 79.67 | 0.95 |
| 09/29 | 1,000 | 1,000 | 992 | 1,000 | 0% | 1,200 | 127億8000万 | +1.11% | 79.82 | 0.95 |
| 09/28 | 1,000 | 1,004 | 1,000 | 1,000 | +0.4% | 1,800 | 127億8000万 | +1.32% | 79.82 | 0.95 |
| 09/27 | 1,007 | 1,007 | 994 | 996 | -0.4% | 2,900 | 127億2888万 | +1.01% | 79.51 | 0.95 |
| 09/24 | 995 | 1,019 | 990 | 1,000 | +0.91% | 2,600 | 127億8000万 | +1.52% | 79.82 | 0.95 |
| 09/22 | 998 | 998 | 990 | 991 | -0.8% | 1,500 | 126億6498万 | +0.81% | 79.11 | 0.94 |
| 09/21 | 991 | 1,001 | 990 | 999 | -0.2% | 2,300 | 127億6722万 | +1.63% | 79.75 | 0.95 |
| 09/17 | 998 | 1,004 | 998 | 1,001 | -0.4% | 900 | 127億9278万 | +1.93% | 79.9 | 0.95 |
| 09/16 | 1,015 | 1,015 | 1,005 | 1,005 | -0.99% | 2,700 | 128億4390万 | +2.34% | 80.22 | 0.96 |
| 09/15 | 994 | 1,065 | 994 | 1,015 | +1.91% | 8,600 | 129億7170万 | +3.47% | 81.02 | 0.97 |
| 09/14 | 992 | 1,000 | 992 | 996 | +0.4% | 4,000 | 127億2888万 | +1.63% | 79.51 | 0.95 |
| 09/13 | 1,000 | 1,010 | 971 | 992 | -0.8% | 8,800 | 126億7776万 | +1.22% | 79.19 | 0.94 |
| 09/10 | 987 | 1,003 | 984 | 1,000 | +1.01% | 4,600 | 127億8000万 | +2.04% | 79.82 | 0.95 |
| 09/09 | 992 | 992 | 984 | 990 | +0.51% | 1,300 | 126億5220万 | +1.02% | 79.03 | 0.94 |
| 09/08 | 986 | 997 | 985 | 985 | -0.1% | 5,900 | 125億8830万 | +0.41% | 78.63 | 0.94 |
| 09/07 | 981 | 986 | 981 | 986 | +0.92% | 1,200 | 126億108万 | +0.41% | 78.71 | 0.94 |
| 09/06 | 975 | 984 | 975 | 977 | +0.31% | 2,100 | 124億8606万 | -0.61% | 77.99 | 0.93 |
| 09/03 | 984 | 984 | 974 | 974 | 0% | 1,600 | 124億4772万 | -1.12% | 77.75 | 0.93 |
| 09/02 | 983 | 983 | 974 | 974 | -0.92% | 2,500 | 124億4772万 | -1.22% | 77.75 | 0.93 |
| 09/01 | 970 | 983 | 970 | 983 | -0.2% | 700 | 125億6274万 | -0.51% | 78.47 | 0.94 |
| 08/31 | 980 | 985 | 970 | 985 | +0.1% | 300 | 125億8830万 | -0.4% | 78.63 | 0.94 |
| 08/30 | 986 | 986 | 978 | 984 | +0.61% | 3,000 | 125億7552万 | -0.61% | 78.55 | 0.94 |
| 08/27 | 988 | 988 | 978 | 978 | 0% | 1,200 | 124億9884万 | -1.21% | 78.07 | 0.93 |
| 08/26 | 974 | 978 | 967 | 978 | -0.2% | 2,900 | 124億9884万 | -1.31% | 78.07 | 0.93 |
| 08/25 | 965 | 980 | 965 | 980 | +1.87% | 2,400 | 125億2440万 | -1.21% | 78.23 | 0.93 |
| 08/24 | 964 | 966 | 962 | 962 | +0.73% | 600 | 122億9436万 | -3.12% | 76.79 | 0.92 |
| 08/23 | 960 | 970 | 955 | 955 | -0.42% | 3,200 | 122億490万 | -4.02% | 76.23 | 0.91 |
| 08/20 | 965 | 965 | 959 | 959 | -0.62% | 12,200 | 122億5602万 | -3.71% | 76.55 | 0.91 |
| 08/19 | 971 | 979 | 965 | 965 | -0.62% | 3,600 | 123億3270万 | -3.31% | 77.03 | 0.92 |
| 08/18 | 972 | 979 | 971 | 971 | -0.92% | 1,100 | 124億938万 | -2.9% | 77.51 | 0.92 |
| 08/17 | 988 | 988 | 980 | 980 | -0.51% | 1,700 | 125億2440万 | -2.1% | 78.23 | 0.93 |
| 08/16 | 985 | 985 | 980 | 985 | 0% | 1,900 | 125億8830万 | -1.7% | 78.63 | 0.94 |
| 08/13 | 983 | 990 | 980 | 985 | +0.31% | 3,400 | 125億8830万 | -1.7% | 78.63 | 0.94 |
| 08/12 | 986 | 986 | 970 | 982 | -0.3% | 3,700 | 125億4996万 | -2.09% | 78.39 | 0.93 |
| 08/11 | 1,006 | 1,016 | 968 | 985 | -1.2% | 19,700 | 125億8830万 | -1.89% | 78.63 | 0.94 |
| 08/10 | 1,005 | 1,005 | 985 | 997 | -0.8% | 9,500 | 127億4166万 | -0.8% | 79.59 | 0.95 |
| 08/06 | 1,003 | 1,005 | 999 | 1,005 | 0% | 2,200 | 128億4390万 | -0.1% | 80.22 | 0.96 |
| 08/05 | 1,009 | 1,014 | 1,005 | 1,005 | -0.69% | 1,400 | 128億4390万 | -0.1% | 80.22 | 0.96 |
| 08/04 | 1,010 | 1,012 | 1,007 | 1,012 | +0.2% | 1,300 | 129億3336万 | +0.6% | 80.78 | 0.96 |
| 08/03 | 1,010 | 1,010 | 1,008 | 1,010 | -0.59% | 1,500 | 129億780万 | +0.4% | 80.62 | 0.96 |
| 08/02 | 1,010 | 1,016 | 1,010 | 1,016 | +0.59% | 2,700 | 129億8448万 | +0.99% | 81.1 | 0.97 |
| 07/30 | 1,014 | 1,014 | 1,007 | 1,010 | -0.39% | 2,300 | 129億780万 | +0.4% | 80.62 | 0.96 |
| 07/29 | 1,007 | 1,014 | 1,007 | 1,014 | +0.7% | 1,200 | 129億5892万 | +0.7% | 80.94 | 0.97 |
| 07/28 | 1,007 | 1,011 | 1,003 | 1,007 | 0% | 4,900 | 128億6946万 | +0.1% | 80.38 | 0.96 |
| 07/27 | 1,010 | 1,019 | 1,007 | 1,007 | -0.2% | 12,400 | 128億6946万 | +0.1% | 80.38 | 0.96 |
| 07/26 | 1,005 | 1,009 | 1,001 | 1,009 | +1% | 4,800 | 128億9502万 | +0.3% | 80.54 | 0.96 |
| 07/21 | 1,002 | 1,003 | 995 | 999 | -0.1% | 3,800 | 127億6722万 | -0.7% | 79.75 | 0.95 |
| 07/20 | 998 | 1,006 | 997 | 1,000 | -0.1% | 5,000 | 127億8000万 | -0.6% | 79.82 | 0.95 |
| 07/19 | 999 | 1,003 | 999 | 1,001 | -0.3% | 2,400 | 127億9278万 | -0.6% | 79.9 | 0.95 |
| 07/16 | 1,000 | 1,006 | 998 | 1,004 | +0.4% | 2,600 | 128億3112万 | -0.3% | 80.14 | 0.96 |
| 07/15 | 998 | 1,004 | 998 | 1,000 | +0.4% | 1,600 | 127億8000万 | -0.7% | 79.82 | 0.95 |
| 07/14 | 1,002 | 1,002 | 996 | 996 | -0.9% | 4,000 | 127億2888万 | -1.09% | 79.51 | 0.95 |
| 07/13 | 1,003 | 1,007 | 1,002 | 1,005 | +0.2% | 1,800 | 128億4390万 | -0.2% | 80.22 | 0.96 |
| 07/12 | 1,001 | 1,008 | 1,001 | 1,003 | +0.3% | 1,500 | 128億1834万 | -0.4% | 80.06 | 0.95 |
| 07/09 | 998 | 1,000 | 994 | 1,000 | -0.2% | 2,100 | 127億8000万 | -0.7% | 79.82 | 0.95 |
| 07/08 | 999 | 1,006 | 999 | 1,002 | +0.2% | 1,800 | 128億556万 | -0.6% | 79.98 | 0.95 |
| 07/07 | 1,006 | 1,014 | 1,000 | 1,000 | -0.6% | 8,700 | 127億8000万 | -0.79% | 79.82 | 0.95 |
| 07/06 | 1,006 | 1,010 | 1,004 | 1,006 | -0.2% | 5,300 | 128億5668万 | -0.3% | 80.3 | 0.96 |
| 07/05 | 1,016 | 1,020 | 1,008 | 1,008 | -1.08% | 8,100 | 128億8224万 | 0% | 80.46 | 0.96 |
| 07/02 | 1,023 | 1,024 | 1,016 | 1,019 | +0.69% | 4,200 | 130億2282万 | +1.09% | 81.34 | 0.97 |
| 07/01 | 1,010 | 1,016 | 1,010 | 1,012 | 0% | 900 | 129億3336万 | +0.6% | 80.78 | 0.96 |
