PBR
2021/01/12~2021/12/08
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 |
12/08 | 2,598 | 2,598 | 2,598 | 2,598 | 0% | 200 | 17億1727万 | -8.1% | 3.21 | 0.38 |
12/07 | 2,597 | 2,598 | 2,548 | 2,598 | +1.96% | 400 | 17億1727万 | -8.36% | 3.21 | 0.38 |
12/06 | 2,548 | 2,598 | 2,548 | 2,548 | -12.59% | 300 | 16億8422万 | -10.6% | 3.15 | 0.38 |
11/12 | 2,915 | 2,915 | 2,915 | 2,915 | 0% | 100 | 19億2681万 | +2.03% | 3.6 | 0.43 |
11/11 | 2,915 | 2,915 | 2,915 | 2,915 | 0% | 100 | 19億2681万 | +2.28% | 3.6 | 0.43 |
11/04 | 2,915 | 2,915 | 2,915 | 2,915 | -3% | 100 | 19億2681万 | +2.6% | 3.6 | 0.43 |
10/18 | 3,005 | 3,005 | 3,005 | 3,005 | +4.16% | 100 | 19億8630万 | +6.26% | 3.72 | 0.44 |
10/14 | 2,885 | 2,885 | 2,885 | 2,885 | -1.7% | 100 | 19億698万 | +2.38% | 3.57 | 0.43 |
10/13 | 2,935 | 2,935 | 2,935 | 2,935 | -2.33% | 100 | 19億4003万 | +4.37% | 3.63 | 0.43 |
10/12 | 3,005 | 3,005 | 3,005 | 3,005 | +6.52% | 400 | 19億8630万 | +7.21% | 3.72 | 0.44 |
10/07 | 2,821 | 2,821 | 2,821 | 2,821 | +0.14% | 100 | 18億6468万 | +1.11% | 3.49 | 0.42 |
10/05 | 2,817 | 2,817 | 2,817 | 2,817 | 0% | 100 | 18億6203万 | +1.15% | 3.48 | 0.42 |
10/01 | 2,767 | 2,817 | 2,767 | 2,817 | 0% | 400 | 18億6203万 | +1.33% | 3.48 | 0.42 |
09/27 | 2,769 | 2,819 | 2,769 | 2,817 | -0.07% | 300 | 18億6203万 | +1.55% | 3.48 | 0.42 |
09/22 | 2,819 | 2,819 | 2,819 | 2,819 | -0.07% | 2,400 | 18億6335万 | +1.81% | 3.49 | 0.42 |
09/17 | 2,821 | 2,821 | 2,821 | 2,821 | +0.75% | 200 | 18億6468万 | +2.1% | 3.49 | 0.42 |
09/13 | 2,800 | 2,800 | 2,800 | 2,800 | -1.75% | 400 | 18億5080万 | +1.6% | 3.46 | 0.41 |
09/09 | 2,850 | 2,850 | 2,850 | 2,850 | -1.25% | 100 | 18億8385万 | +3.71% | 3.52 | 0.42 |
09/07 | 2,886 | 2,886 | 2,886 | 2,886 | -0.07% | 100 | 19億764万 | +5.44% | 3.57 | 0.43 |
09/03 | 2,852 | 2,888 | 2,852 | 2,888 | +1.26% | 300 | 19億896万 | +5.94% | 3.57 | 0.43 |
08/31 | 2,852 | 2,852 | 2,852 | 2,852 | 0% | 100 | 18億8517万 | +5.05% | 3.53 | 0.42 |
08/26 | 2,852 | 2,852 | 2,852 | 2,852 | +1.78% | 100 | 18億8517万 | +5.43% | 3.53 | 0.42 |
08/24 | 2,752 | 2,802 | 2,752 | 2,802 | +1.82% | 700 | 18億5212万 | +4.05% | 3.46 | 0.41 |
08/23 | 2,752 | 2,752 | 2,752 | 2,752 | 0% | 100 | 18億1907万 | +2.61% | 3.4 | 0.41 |
08/20 | 2,753 | 2,753 | 2,752 | 2,752 | -1.78% | 200 | 18億1907万 | +3.07% | 3.4 | 0.41 |
08/19 | 2,731 | 2,802 | 2,731 | 2,802 | -5.66% | 300 | 18億5212万 | +5.38% | 3.46 | 0.41 |
08/18 | 3,025 | 3,040 | 2,970 | 2,970 | +9.15% | 400 | 19億6317万 | +12.29% | 3.67 | 0.44 |
08/17 | 2,800 | 2,800 | 2,721 | 2,721 | -1.05% | 400 | 17億9858万 | +3.66% | 3.36 | 0.4 |
08/16 | 2,750 | 2,750 | 2,750 | 2,750 | +2.23% | 100 | 18億1775万 | +5.24% | 3.4 | 0.41 |
08/10 | 2,690 | 2,690 | 2,690 | 2,690 | +3.46% | 100 | 17億7809万 | +3.46% | 3.33 | 0.4 |
08/02 | 2,600 | 2,600 | 2,600 | 2,600 | -5.45% | 1,000 | 17億1860万 | +0.35% | 3.21 | 0.38 |
07/30 | 2,750 | 2,750 | 2,750 | 2,750 | +0.73% | 400 | 18億1775万 | +6.3% | 3.4 | 0.41 |
07/29 | 2,719 | 2,730 | 2,719 | 2,730 | +1.15% | 400 | 18億453万 | +5.85% | 3.38 | 0.4 |
07/28 | 2,699 | 2,699 | 2,699 | 2,699 | 0% | 1,000 | 17億8403万 | +4.86% | 3.34 | 0.4 |
07/27 | 2,699 | 2,699 | 2,699 | 2,699 | +0.04% | 1,500 | 17億8403万 | +5.06% | 3.34 | 0.4 |
07/26 | 2,681 | 2,698 | 2,681 | 2,698 | +0.63% | 1,000 | 17億8337万 | +5.1% | 3.34 | 0.4 |
07/20 | 2,680 | 2,681 | 2,680 | 2,681 | +0.04% | 700 | 17億7214万 | +4.56% | 3.31 | 0.4 |
07/19 | 2,680 | 2,680 | 2,680 | 2,680 | 0% | 100 | 17億7148万 | +4.81% | 3.31 | 0.4 |
07/15 | 2,680 | 2,680 | 2,680 | 2,680 | 0% | 100 | 17億7148万 | +5.1% | 3.31 | 0.4 |
07/14 | 2,644 | 2,680 | 2,644 | 2,680 | +1.32% | 800 | 17億7148万 | +5.39% | 3.31 | 0.4 |
07/13 | 2,645 | 2,645 | 2,645 | 2,645 | +1.93% | 100 | 17億4834万 | +4.34% | 3.27 | 0.39 |
07/12 | 2,595 | 2,595 | 2,595 | 2,595 | +0.58% | 900 | 17億1529万 | +2.53% | 3.21 | 0.38 |
07/09 | 2,581 | 2,619 | 2,580 | 2,580 | -0.77% | 1,200 | 17億538万 | +1.94% | 3.19 | 0.38 |
07/08 | 2,600 | 2,600 | 2,600 | 2,600 | -0.76% | 900 | 17億1860万 | +2.77% | 3.21 | 0.38 |
07/07 | 2,620 | 2,620 | 2,620 | 2,620 | +0.77% | 300 | 17億3182万 | +3.8% | 3.24 | 0.39 |
07/06 | 2,555 | 2,600 | 2,555 | 2,600 | +1.76% | 900 | 17億1860万 | +3.26% | 3.21 | 0.38 |
07/05 | 2,555 | 2,555 | 2,555 | 2,555 | +1.19% | 100 | 16億8885万 | +2.2% | 3.16 | 0.38 |
07/02 | 2,500 | 2,525 | 2,500 | 2,525 | +3.48% | 400 | 16億6902万 | +1.49% | 3.12 | 0.37 |
06/29 | 2,439 | 2,440 | 2,439 | 2,440 | -1.73% | 200 | 16億1284万 | -1.37% | 2.82 | 0.4 |
06/28 | 2,501 | 2,501 | 2,483 | 2,483 | +1.31% | 300 | 16億4126万 | +0.93% | 2.87 | 0.4 |
06/24 | 2,401 | 2,451 | 2,401 | 2,451 | -0.89% | 400 | 16億2011万 | +0.12% | 2.83 | 0.4 |
06/22 | 2,472 | 2,473 | 2,472 | 2,473 | +2.11% | 300 | 16億3465万 | +1.44% | 2.86 | 0.4 |
06/21 | 2,422 | 2,422 | 2,422 | 2,422 | -0.12% | 100 | 16億94万 | -0.25% | 2.8 | 0.39 |
06/18 | 2,444 | 2,444 | 2,425 | 2,425 | -1.42% | 1,200 | 16億292万 | +0.41% | 2.8 | 0.39 |
06/17 | 2,460 | 2,460 | 2,460 | 2,460 | -1.72% | 300 | 16億2606万 | +2.33% | 2.84 | 0.4 |
06/16 | 2,453 | 2,503 | 2,453 | 2,503 | -1.84% | 300 | 16億5448万 | +4.6% | 2.89 | 0.41 |
06/15 | 2,500 | 2,555 | 2,500 | 2,550 | -2.52% | 2,200 | 16億8555万 | +7.1% | 2.94 | 0.41 |
06/14 | 2,616 | 2,616 | 2,616 | 2,616 | +1.95% | 100 | 17億2917万 | +10.52% | 3.02 | 0.42 |
06/10 | 2,650 | 2,650 | 2,566 | 2,566 | -3.17% | 300 | 16億9612万 | +8.91% | 2.96 | 0.42 |
06/09 | 2,645 | 2,650 | 2,645 | 2,650 | +0.95% | 400 | 17億5165万 | +12.91% | 3.06 | 0.43 |
06/08 | 2,500 | 2,625 | 2,500 | 2,625 | +5.04% | 2,000 | 17億3512万 | +12.52% | 3.03 | 0.43 |
06/07 | 2,499 | 2,499 | 2,499 | 2,499 | 0% | 300 | 16億5183万 | +7.9% | 2.89 | 0.41 |
06/04 | 2,500 | 2,500 | 2,499 | 2,499 | -0.12% | 400 | 16億5183万 | +8.46% | 2.89 | 0.41 |
06/03 | 2,502 | 2,502 | 2,502 | 2,502 | +0.2% | 100 | 16億5382万 | +9.35% | 2.89 | 0.41 |
05/27 | 2,497 | 2,497 | 2,497 | 2,497 | -1.96% | 100 | 16億5051万 | +10% | 2.88 | 0.41 |
05/26 | 2,597 | 2,597 | 2,547 | 2,547 | -1.93% | 300 | 16億8356万 | +13.1% | 2.94 | 0.41 |
05/25 | 2,597 | 2,597 | 2,597 | 2,597 | +1.64% | 100 | 17億1661万 | +16.41% | 3 | 0.42 |
05/24 | 2,480 | 2,605 | 2,480 | 2,555 | +5.14% | 1,100 | 16億8885万 | +15.98% | 2.95 | 0.41 |
05/21 | 2,430 | 2,430 | 2,430 | 2,430 | -2.02% | 100 | 16億623万 | +11.57% | 2.81 | 0.39 |
05/17 | 2,366 | 2,480 | 2,366 | 2,480 | +14.81% | 800 | 16億3928万 | +14.92% | 2.86 | 0.4 |
05/13 | 2,160 | 2,160 | 2,160 | 2,160 | -4.04% | 100 | 14億2776万 | +1.08% | 2.49 | 0.35 |
05/12 | 2,257 | 2,257 | 2,251 | 2,251 | +4.31% | 200 | 14億8791万 | +5.68% | 2.6 | 0.37 |
05/07 | 2,158 | 2,158 | 2,158 | 2,158 | +2.27% | 100 | 14億2643万 | +1.84% | 2.49 | 0.35 |
04/27 | 2,087 | 2,110 | 2,087 | 2,110 | -3.34% | 500 | 13億9471万 | -0.14% | 2.44 | 0.34 |
04/26 | 2,190 | 2,190 | 2,183 | 2,183 | -0.91% | 200 | 14億4296万 | +3.56% | 2.52 | 0.35 |
04/22 | 2,203 | 2,203 | 2,203 | 2,203 | 0% | 100 | 14億5618万 | +4.85% | 2.54 | 0.36 |
04/21 | 2,203 | 2,203 | 2,203 | 2,203 | +4.76% | 100 | 14億5618万 | +5.21% | 2.54 | 0.36 |
04/12 | 2,350 | 2,350 | 2,103 | 2,103 | -2.19% | 200 | 13億9008万 | +0.86% | 2.43 | 0.34 |
04/08 | 2,150 | 2,150 | 2,150 | 2,150 | -1.38% | 200 | 14億2115万 | +3.42% | 2.48 | 0.35 |
04/05 | 2,180 | 2,180 | 2,180 | 2,180 | -0.91% | 100 | 14億4098万 | +5.31% | 2.52 | 0.35 |
04/02 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 100 | 14億5420万 | +6.8% | 2.54 | 0.36 |
03/26 | 2,200 | 2,200 | 2,200 | 2,200 | -6.38% | 100 | 14億5420万 | +7.21% | 2.54 | 0.36 |
03/25 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 100 | 15億5335万 | +14.91% | 2.71 | 0.38 |
03/16 | 2,350 | 2,350 | 2,350 | 2,350 | +2.17% | 100 | 15億5335万 | +15.59% | 2.71 | 0.38 |
03/12 | 2,300 | 2,300 | 2,300 | 2,300 | +4.55% | 200 | 15億2030万 | +13.58% | 2.66 | 0.37 |
03/09 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 1,100 | 14億5420万 | +9.02% | 2.54 | 0.36 |
03/08 | 2,200 | 2,200 | 2,200 | 2,200 | +4.76% | 100 | 14億5420万 | +9.24% | 2.54 | 0.36 |
03/05 | 2,100 | 2,100 | 2,100 | 2,100 | +2.44% | 200 | 13億8810万 | +4.48% | 2.42 | 0.34 |
02/17 | 2,050 | 2,050 | 2,050 | 2,050 | +0.99% | 100 | 13億5505万 | +2.09% | 2.37 | 0.33 |
02/15 | 2,030 | 2,030 | 2,030 | 2,030 | 0% | 100 | 13億4183万 | +1.1% | 2.34 | 0.33 |
02/12 | 2,030 | 2,030 | 2,030 | 2,030 | +6.28% | 100 | 13億4183万 | +1.05% | 2.34 | 0.33 |
02/05 | 1,910 | 1,910 | 1,910 | 1,910 | -0.52% | 200 | 12億6251万 | -5.07% | 2.21 | 0.31 |
02/03 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 200 | 12億6912万 | -4.9% | 2.22 | 0.31 |
01/29 | 1,960 | 1,960 | 1,920 | 1,920 | -2.54% | 1,400 | 12億6912万 | -5.51% | 2.22 | 0.31 |
01/25 | 1,970 | 1,970 | 1,970 | 1,970 | 0% | 500 | 13億217万 | -3.62% | 2.27 | 0.32 |
01/22 | 1,970 | 1,970 | 1,970 | 1,970 | -1.01% | 500 | 13億217万 | -4.04% | 2.27 | 0.32 |
01/21 | 1,982 | 1,990 | 1,982 | 1,990 | -0.4% | 500 | 13億1539万 | -3.63% | 2.3 | 0.32 |
01/18 | 1,998 | 1,998 | 1,998 | 1,998 | +0.76% | 100 | 13億2067万 | -3.66% | 2.31 | 0.32 |
01/14 | 1,983 | 1,983 | 1,983 | 1,983 | -1.83% | 100 | 13億1076万 | -4.85% | 2.29 | 0.32 |
01/12 | 2,020 | 2,020 | 2,020 | 2,020 | 0% | 200 | 13億3522万 | -3.67% | 2.33 | 0.33 |