PBR
2021/03/15~2021/08/10
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 |
08/10 | 2,676 | 2,693 | 2,539 | 2,543 | -5.92% | 892,100 | 1989億4105万 | -8.16% | 17.98 | 1.01 |
08/06 | 2,730 | 2,753 | 2,676 | 2,703 | -0.7% | 380,600 | 2114億5798万 | -2.84% | 19.11 | 1.07 |
08/05 | 2,730 | 2,748 | 2,714 | 2,722 | 0% | 195,100 | 2129億4437万 | -2.47% | 19.24 | 1.08 |
08/04 | 2,750 | 2,751 | 2,706 | 2,722 | -1.41% | 318,800 | 2129億4437万 | -2.79% | 19.24 | 1.08 |
08/03 | 2,808 | 2,824 | 2,747 | 2,761 | -1.81% | 265,900 | 2159億9537万 | -1.67% | 19.52 | 1.09 |
08/02 | 2,787 | 2,815 | 2,770 | 2,812 | +2.14% | 215,100 | 2199億8515万 | +0.04% | 19.88 | 1.11 |
07/30 | 2,780 | 2,799 | 2,749 | 2,753 | -1.5% | 258,100 | 2153億6953万 | -2.13% | 19.46 | 1.09 |
07/29 | 2,780 | 2,796 | 2,763 | 2,795 | +0.76% | 171,800 | 2186億5522万 | -0.85% | 19.76 | 1.11 |
07/28 | 2,799 | 2,826 | 2,770 | 2,774 | -1.32% | 256,300 | 2170億1237万 | -1.7% | 19.61 | 1.1 |
07/27 | 2,818 | 2,818 | 2,779 | 2,811 | -0.35% | 259,800 | 2199億691万 | -0.46% | 19.87 | 1.11 |
07/26 | 2,824 | 2,868 | 2,810 | 2,821 | +2.66% | 498,200 | 2206億8922万 | -0.21% | 19.94 | 1.12 |
07/21 | 2,728 | 2,768 | 2,728 | 2,748 | +0.81% | 267,800 | 2149億7837万 | -2.93% | 19.43 | 1.09 |
07/20 | 2,726 | 2,753 | 2,724 | 2,726 | -0.66% | 168,600 | 2132億5729万 | -3.95% | 19.27 | 1.08 |
07/19 | 2,740 | 2,753 | 2,727 | 2,744 | -0.22% | 174,300 | 2146億6545万 | -3.62% | 19.4 | 1.09 |
07/16 | 2,725 | 2,761 | 2,722 | 2,750 | +0.66% | 154,500 | 2151億3483万 | -3.58% | 19.44 | 1.09 |
07/15 | 2,760 | 2,764 | 2,725 | 2,732 | -1.19% | 239,600 | 2137億2668万 | -4.38% | 19.32 | 1.08 |
07/14 | 2,770 | 2,786 | 2,754 | 2,765 | -0.72% | 223,200 | 2163億830万 | -3.39% | 19.55 | 1.1 |
07/13 | 2,796 | 2,809 | 2,777 | 2,785 | -0.78% | 211,500 | 2178億7291万 | -2.76% | 19.69 | 1.1 |
07/12 | 2,801 | 2,814 | 2,788 | 2,807 | +1.56% | 218,200 | 2195億9399万 | -1.99% | 19.85 | 1.11 |
07/09 | 2,760 | 2,771 | 2,725 | 2,764 | -0.72% | 304,200 | 2162億3006万 | -3.29% | 19.54 | 1.1 |
07/08 | 2,820 | 2,837 | 2,784 | 2,784 | -1.9% | 289,600 | 2177億9468万 | -2.45% | 19.68 | 1.1 |
07/07 | 2,848 | 2,887 | 2,836 | 2,838 | -0.87% | 182,500 | 2220億1915万 | -0.39% | 20.06 | 1.12 |
07/06 | 2,869 | 2,883 | 2,853 | 2,863 | +0.35% | 183,500 | 2239億7492万 | +0.67% | 20.24 | 1.13 |
07/05 | 2,860 | 2,876 | 2,853 | 2,853 | -0.24% | 167,400 | 2231億9261万 | +0.6% | 20.17 | 1.13 |
07/02 | 2,857 | 2,882 | 2,846 | 2,860 | -0.14% | 325,900 | 2237億4023万 | +1.13% | 20.22 | 1.13 |
07/01 | 2,905 | 2,912 | 2,863 | 2,864 | -2.25% | 261,400 | 2240億5315万 | +1.49% | 20.25 | 1.13 |
06/30 | 2,945 | 2,975 | 2,923 | 2,930 | +0.1% | 310,500 | 2292億1639万 | +4.05% | 20.72 | 1.16 |
06/29 | 2,945 | 2,947 | 2,902 | 2,927 | +0.14% | 308,800 | 2289億8169万 | +4.31% | 20.69 | 1.16 |
06/28 | 2,857 | 2,927 | 2,852 | 2,923 | +2.45% | 333,200 | 2286億6877万 | +4.54% | 20.67 | 1.16 |
06/25 | 2,886 | 2,894 | 2,852 | 2,853 | -0.17% | 206,600 | 2231億9261万 | +2.4% | 20.17 | 1.13 |
06/24 | 2,876 | 2,908 | 2,852 | 2,858 | -1.14% | 257,400 | 2235億8376万 | +2.92% | 20.21 | 1.13 |
06/23 | 2,884 | 2,914 | 2,870 | 2,891 | +0.63% | 302,100 | 2261億6538万 | +4.44% | 20.44 | 1.15 |
06/22 | 2,888 | 2,902 | 2,860 | 2,873 | +1.23% | 351,300 | 2247億5723万 | +4.17% | 20.31 | 1.14 |
06/21 | 2,889 | 2,889 | 2,823 | 2,838 | -1.8% | 271,800 | 2220億1915万 | +3.28% | 20.06 | 1.12 |
06/18 | 2,905 | 2,919 | 2,876 | 2,890 | -0.24% | 363,400 | 2260億8715万 | +5.44% | 20.43 | 1.14 |
06/17 | 2,947 | 2,962 | 2,897 | 2,897 | -1.33% | 251,500 | 2266億3477万 | +6.04% | 20.48 | 1.15 |
06/16 | 2,930 | 2,971 | 2,912 | 2,936 | -0.07% | 286,800 | 2296億8577万 | +7.86% | 20.76 | 1.16 |
06/15 | 2,880 | 2,953 | 2,879 | 2,938 | +2.01% | 382,500 | 2298億4223万 | +8.37% | 20.77 | 1.16 |
06/14 | 2,904 | 2,912 | 2,854 | 2,880 | -0.28% | 264,400 | 2253億484万 | +6.63% | 20.36 | 1.14 |
06/11 | 2,850 | 2,896 | 2,850 | 2,888 | +1.65% | 566,200 | 2259億3069万 | +7.2% | 20.42 | 1.14 |
06/10 | 2,821 | 2,844 | 2,797 | 2,841 | +0.67% | 372,600 | 2222億5384万 | +5.69% | 20.09 | 1.13 |
06/09 | 2,786 | 2,839 | 2,786 | 2,822 | +1.58% | 607,100 | 2207億6745万 | +5.1% | 19.95 | 1.12 |
06/08 | 2,694 | 2,784 | 2,682 | 2,778 | +4.01% | 530,100 | 2173億2530万 | +3.5% | 19.64 | 1.1 |
06/07 | 2,667 | 2,684 | 2,659 | 2,671 | +0.98% | 278,400 | 2089億5460万 | -0.56% | 18.88 | 1.06 |
06/04 | 2,660 | 2,666 | 2,643 | 2,645 | -0.94% | 247,900 | 2069億2059万 | -1.56% | 18.7 | 1.05 |
06/03 | 2,692 | 2,695 | 2,662 | 2,670 | -1.22% | 264,000 | 2088億7636万 | -0.78% | 18.88 | 1.06 |
06/02 | 2,672 | 2,714 | 2,654 | 2,703 | +1.01% | 318,200 | 2114億5798万 | +0.33% | 19.11 | 1.07 |
06/01 | 2,669 | 2,687 | 2,656 | 2,676 | +0.83% | 232,200 | 2093億4575万 | -0.71% | 18.92 | 1.06 |
05/31 | 2,684 | 2,693 | 2,644 | 2,654 | -1.45% | 258,900 | 2076億2467万 | -1.59% | 18.76 | 1.05 |
05/28 | 2,730 | 2,749 | 2,683 | 2,693 | -0.96% | 331,800 | 2106億7567万 | -0.33% | 19.04 | 1.07 |
05/27 | 2,707 | 2,741 | 2,706 | 2,719 | +0.78% | 383,200 | 2127億968万 | +0.52% | 19.22 | 1.08 |
05/26 | 2,679 | 2,706 | 2,671 | 2,698 | +0.94% | 265,600 | 2110億6683万 | -0.41% | 19.07 | 1.07 |
05/25 | 2,650 | 2,700 | 2,650 | 2,673 | +0.68% | 304,200 | 2091億1106万 | -1.47% | 18.9 | 1.06 |
05/24 | 2,643 | 2,683 | 2,639 | 2,655 | +0.53% | 274,100 | 2077億290万 | -2.32% | 18.77 | 1.05 |
05/21 | 2,649 | 2,670 | 2,639 | 2,641 | +0.53% | 273,700 | 2066億767万 | -3.08% | 18.67 | 1.05 |
05/20 | 2,638 | 2,659 | 2,624 | 2,627 | -0.42% | 327,200 | 2055億1244万 | -3.81% | 18.57 | 1.04 |
05/19 | 2,635 | 2,651 | 2,623 | 2,638 | +0.04% | 247,400 | 2063億7298万 | -3.69% | 18.65 | 1.05 |
05/18 | 2,665 | 2,679 | 2,636 | 2,637 | -0.75% | 339,400 | 2062億9475万 | -4.04% | 18.64 | 1.04 |
05/17 | 2,661 | 2,669 | 2,638 | 2,657 | -0.34% | 280,600 | 2078億5936万 | -3.52% | 18.78 | 1.05 |
05/14 | 2,653 | 2,677 | 2,626 | 2,666 | +0.91% | 351,600 | 2085億6344万 | -3.27% | 18.85 | 1.06 |
05/13 | 2,665 | 2,689 | 2,642 | 2,642 | -1.05% | 403,600 | 2066億8590万 | -4.28% | 18.68 | 1.05 |
05/12 | 2,705 | 2,741 | 2,654 | 2,670 | -0.78% | 498,000 | 2088億7636万 | -3.4% | 18.88 | 1.06 |
05/11 | 2,676 | 2,720 | 2,675 | 2,691 | -0.55% | 413,500 | 2105億1921万 | -2.78% | 19.03 | 1.07 |
05/10 | 2,691 | 2,752 | 2,633 | 2,706 | -0.88% | 738,700 | 2116億9268万 | -2.35% | 19.13 | 1.07 |
05/07 | 2,750 | 2,775 | 2,724 | 2,730 | -1.12% | 349,100 | 2135億7022万 | -1.62% | 19.3 | 1.08 |
05/06 | 2,795 | 2,820 | 2,761 | 2,761 | -1.5% | 540,000 | 2159億9537万 | -0.68% | 19.52 | 1.09 |
04/30 | 2,761 | 2,847 | 2,754 | 2,803 | -0.78% | 621,900 | 2192億8107万 | +0.68% | 19.82 | 1.11 |
04/28 | 2,700 | 2,868 | 2,676 | 2,825 | +4.47% | 2,457,800 | 2210億215万 | +1.4% | 19.97 | 1.12 |
04/27 | 2,732 | 2,754 | 2,702 | 2,704 | -1.21% | 434,400 | 2115億3621万 | -2.94% | 19.12 | 1.07 |
04/26 | 2,754 | 2,776 | 2,726 | 2,737 | -0.47% | 208,100 | 2141億1783万 | -2.04% | 19.35 | 1.08 |
04/23 | 2,732 | 2,776 | 2,726 | 2,750 | +1.07% | 267,800 | 2151億3483万 | -1.89% | 19.44 | 1.09 |
04/22 | 2,748 | 2,765 | 2,703 | 2,721 | -0.04% | 279,300 | 2128億6614万 | -3.24% | 19.24 | 1.08 |
04/21 | 2,746 | 2,755 | 2,714 | 2,722 | -2.02% | 240,300 | 2129億4437万 | -3.61% | 19.24 | 1.08 |
04/20 | 2,754 | 2,803 | 2,747 | 2,778 | +0.11% | 286,200 | 2173億2530万 | -1.94% | 19.64 | 1.1 |
04/19 | 2,839 | 2,845 | 2,772 | 2,775 | -1.87% | 252,400 | 2170億9060万 | -2.22% | 19.62 | 1.1 |
04/16 | 2,780 | 2,834 | 2,776 | 2,828 | +1.11% | 324,500 | 2212億3684万 | -0.42% | 19.99 | 1.12 |
04/15 | 2,782 | 2,810 | 2,771 | 2,797 | -0.07% | 289,600 | 2188億1168万 | -1.58% | 19.77 | 1.11 |
04/14 | 2,800 | 2,805 | 2,761 | 2,799 | -0.5% | 280,100 | 2189億6814万 | -1.48% | 19.79 | 1.11 |
04/13 | 2,806 | 2,836 | 2,784 | 2,813 | +0.97% | 282,100 | 2200億6338万 | -0.85% | 19.89 | 1.11 |
04/12 | 2,848 | 2,869 | 2,783 | 2,786 | -1.9% | 409,000 | 2179億5114万 | -1.59% | 19.7 | 1.1 |
04/09 | 2,884 | 2,887 | 2,825 | 2,840 | -0.39% | 525,700 | 2221億7561万 | +0.6% | 20.08 | 1.13 |
04/08 | 2,785 | 2,858 | 2,769 | 2,851 | +2.3% | 617,000 | 2230億3615万 | +1.28% | 20.16 | 1.13 |
04/07 | 2,727 | 2,788 | 2,722 | 2,787 | +2.65% | 315,000 | 2180億2937万 | -0.71% | 19.7 | 1.1 |
04/06 | 2,757 | 2,786 | 2,712 | 2,715 | -1.77% | 295,400 | 2123億9675万 | -3.1% | 19.19 | 1.08 |
04/05 | 2,735 | 2,783 | 2,734 | 2,764 | +0.4% | 295,900 | 2162億3006万 | -1.25% | 19.54 | 1.1 |
04/02 | 2,795 | 2,799 | 2,745 | 2,753 | -0.65% | 226,100 | 2153億6953万 | -1.5% | 19.46 | 1.09 |
04/01 | 2,820 | 2,860 | 2,762 | 2,771 | +0.04% | 375,700 | 2167億7768万 | -0.75% | 19.59 | 1.1 |
03/31 | 2,797 | 2,809 | 2,754 | 2,770 | -0.89% | 395,200 | 2166億9945万 | -0.75% | 12.81 | 1.07 |
03/30 | 2,798 | 2,840 | 2,771 | 2,795 | -1.93% | 371,100 | 2186億5522万 | +0.25% | 12.92 | 1.08 |
03/29 | 2,912 | 2,924 | 2,821 | 2,850 | -0.87% | 482,100 | 2229億5792万 | +2.3% | 13.18 | 1.1 |
03/26 | 2,859 | 2,885 | 2,851 | 2,875 | +1.23% | 355,000 | 2249億1369万 | +3.34% | 13.29 | 1.11 |
03/25 | 2,828 | 2,853 | 2,793 | 2,840 | +0.28% | 420,200 | 2221億7561万 | +2.27% | 13.13 | 1.09 |
03/24 | 2,855 | 2,882 | 2,832 | 2,832 | -2.11% | 289,100 | 2215億4976万 | +2.2% | 13.09 | 1.09 |
03/23 | 3,005 | 3,020 | 2,882 | 2,893 | -2.66% | 569,200 | 2263億2184万 | +4.67% | 13.38 | 1.11 |
03/22 | 2,968 | 3,015 | 2,940 | 2,972 | +0.17% | 393,000 | 2325億208万 | +7.95% | 13.74 | 1.15 |
03/19 | 2,999 | 3,045 | 2,960 | 2,967 | -2.08% | 1,734,000 | 2321億1093万 | +8.4% | 13.72 | 1.14 |
03/18 | 2,974 | 3,035 | 2,958 | 3,030 | +3.06% | 544,800 | 2370億3947万 | +11.32% | 14.01 | 1.17 |
03/17 | 2,885 | 2,944 | 2,868 | 2,940 | +1.38% | 479,400 | 2299億9869万 | +8.73% | 13.59 | 1.13 |
03/16 | 2,824 | 2,913 | 2,816 | 2,900 | +2.18% | 486,200 | 2268億6946万 | +7.93% | 13.41 | 1.12 |
03/15 | 2,895 | 2,897 | 2,811 | 2,838 | -1.05% | 449,200 | 2220億1915万 | +5.97% | 13.12 | 1.09 |