PBR
2021/04/12~2021/09/07
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 |
09/07 | 2,706 | 2,755 | 2,702 | 2,734 | +1.48% | 376,900 | 2138億8314万 | +7.01% | 19.33 | 1.08 |
09/06 | 2,648 | 2,694 | 2,628 | 2,694 | +2.28% | 452,700 | 2107億5390万 | +5.32% | 19.05 | 1.07 |
09/03 | 2,685 | 2,687 | 2,606 | 2,634 | +1.9% | 986,700 | 2060億6005万 | +2.89% | 18.62 | 1.04 |
09/02 | 2,575 | 2,591 | 2,563 | 2,585 | +1.21% | 361,600 | 2022億2674万 | +0.7% | 18.28 | 1.02 |
09/01 | 2,540 | 2,558 | 2,531 | 2,554 | +0.99% | 479,800 | 1998億159万 | -0.78% | 18.06 | 1.01 |
08/31 | 2,530 | 2,547 | 2,520 | 2,529 | +1.77% | 707,100 | 1978億4581万 | -2.17% | 17.88 | 1 |
08/30 | 2,475 | 2,490 | 2,472 | 2,485 | +1.22% | 254,200 | 1944億366万 | -4.28% | 17.57 | 0.98 |
08/27 | 2,487 | 2,490 | 2,448 | 2,455 | -1.56% | 286,500 | 1920億5673万 | -5.83% | 17.36 | 0.97 |
08/26 | 2,494 | 2,502 | 2,488 | 2,494 | +0.08% | 189,100 | 1951億773万 | -4.74% | 17.63 | 0.99 |
08/25 | 2,491 | 2,501 | 2,475 | 2,492 | -0.08% | 247,500 | 1949億5127万 | -5.18% | 17.62 | 0.99 |
08/24 | 2,476 | 2,501 | 2,475 | 2,494 | +0.73% | 332,500 | 1951億773万 | -5.46% | 17.63 | 0.99 |
08/23 | 2,437 | 2,485 | 2,436 | 2,476 | +1.81% | 357,900 | 1936億9958万 | -6.46% | 17.51 | 0.98 |
08/20 | 2,434 | 2,457 | 2,430 | 2,432 | -0.25% | 300,700 | 1902億5742万 | -8.54% | 17.19 | 0.96 |
08/19 | 2,434 | 2,456 | 2,426 | 2,438 | -0.16% | 330,400 | 1907億2681万 | -8.79% | 17.24 | 0.97 |
08/18 | 2,435 | 2,457 | 2,432 | 2,442 | -0.12% | 366,700 | 1910億3973万 | -9.15% | 17.26 | 0.97 |
08/17 | 2,450 | 2,462 | 2,441 | 2,445 | -0.45% | 342,700 | 1912億7442万 | -9.48% | 17.29 | 0.97 |
08/16 | 2,489 | 2,491 | 2,445 | 2,456 | -2.42% | 400,800 | 1921億3496万 | -9.51% | 17.36 | 0.97 |
08/13 | 2,498 | 2,527 | 2,487 | 2,517 | +0.12% | 252,800 | 1969億704万 | -7.8% | 17.8 | 1 |
08/12 | 2,531 | 2,535 | 2,493 | 2,514 | -1.41% | 584,300 | 1966億7235万 | -8.35% | 17.77 | 1 |
08/11 | 2,540 | 2,559 | 2,516 | 2,550 | +0.28% | 452,800 | 1994億8866万 | -7.51% | 18.03 | 1.01 |
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 |