PBR
2021/02/22~2021/07/19
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 |
07/19 | 181 | 181 | 173 | 174 | -3.33% | 1,428,400 | 118億2992万 | -10.77% | - | 1.07 |
07/16 | 179 | 182 | 179 | 180 | 0% | 437,500 | 122億3785万 | -8.63% | - | 1.11 |
07/15 | 186 | 186 | 180 | 180 | -3.23% | 965,400 | 122億3785万 | -9.09% | - | 1.11 |
07/14 | 190 | 192 | 185 | 186 | -1.06% | 1,079,100 | 126億4577万 | -7% | - | 1.14 |
07/13 | 184 | 190 | 183 | 188 | +2.17% | 1,295,400 | 127億8175万 | -6.47% | - | 1.15 |
07/12 | 181 | 185 | 181 | 184 | +2.22% | 546,200 | 125億980万 | -8.91% | - | 1.13 |
07/09 | 176 | 182 | 175 | 180 | +0.56% | 1,159,500 | 122億3785万 | -11.76% | - | 1.11 |
07/08 | 183 | 184 | 178 | 179 | -2.19% | 1,201,700 | 121億6986万 | -12.68% | - | 1.1 |
07/07 | 186 | 192 | 183 | 183 | -1.61% | 1,368,900 | 124億4181万 | -11.17% | - | 1.12 |
07/06 | 190 | 190 | 184 | 186 | -2.11% | 1,511,100 | 126億4577万 | -10.58% | - | 1.14 |
07/05 | 194 | 196 | 190 | 190 | -1.55% | 783,700 | 129億1773万 | -9.09% | - | 1.17 |
07/02 | 193 | 196 | 191 | 193 | -1.03% | 722,400 | 131億2169万 | -8.53% | - | 1.19 |
07/01 | 194 | 197 | 192 | 195 | +2.09% | 879,900 | 132億5767万 | -8.02% | - | 1.2 |
06/30 | 197 | 201 | 191 | 191 | -3.05% | 2,002,900 | 129億8572万 | -10.33% | - | 1.17 |
06/29 | 201 | 202 | 197 | 197 | -1.99% | 1,092,500 | 133億9364万 | -8.37% | - | 1.21 |
06/28 | 207 | 207 | 200 | 201 | -1.95% | 870,300 | 136億6560万 | -6.94% | - | 1.23 |
06/25 | 198 | 205 | 198 | 205 | +3.02% | 830,100 | 139億3755万 | -5.53% | - | 1.26 |
06/24 | 201 | 203 | 196 | 199 | -1% | 1,165,400 | 135億2962万 | -8.72% | - | 1.22 |
06/23 | 203 | 206 | 199 | 201 | -0.99% | 1,060,200 | 136億6560万 | -8.22% | - | 1.23 |
06/22 | 204 | 208 | 201 | 203 | +0.5% | 1,335,300 | 138億157万 | -8.14% | - | 1.25 |
06/21 | 203 | 205 | 198 | 202 | -1.94% | 2,140,800 | 128億2842万 | -9.42% | - | 1.16 |
06/18 | 215 | 216 | 206 | 206 | -4.19% | 2,891,600 | 130億8245万 | -8.04% | - | 1.18 |
06/17 | 220 | 221 | 213 | 215 | -2.71% | 3,873,200 | 136億5401万 | -4.44% | - | 1.23 |
06/16 | 223 | 239 | 221 | 221 | -1.34% | 6,577,500 | 140億3506万 | -2.21% | - | 1.27 |
06/15 | 224 | 228 | 216 | 224 | -0.44% | 3,441,000 | 142億2558万 | -1.75% | - | 1.29 |
06/14 | 222 | 225 | 213 | 225 | +2.27% | 3,085,700 | 142億8908万 | -2.17% | - | 1.29 |
06/11 | 222 | 223 | 219 | 220 | +0.46% | 980,500 | 139億7155万 | -5.17% | - | 1.26 |
06/10 | 224 | 226 | 218 | 219 | -0.45% | 2,093,500 | 139億804万 | -6.41% | - | 1.26 |
06/09 | 217 | 223 | 217 | 220 | +0.92% | 872,100 | 139億7155万 | -7.17% | - | 1.26 |
06/08 | 218 | 224 | 216 | 218 | +0.93% | 1,093,700 | 138億4453万 | -8.79% | - | 1.25 |
06/07 | 218 | 224 | 215 | 216 | -0.46% | 1,642,700 | 137億1752万 | -11.48% | - | 1.24 |
06/04 | 212 | 222 | 211 | 217 | +2.36% | 2,379,600 | 137億8103万 | -12.85% | - | 1.24 |
06/03 | 220 | 222 | 211 | 212 | -4.5% | 3,720,500 | 134億6349万 | -16.54% | - | 1.22 |
06/02 | 224 | 226 | 221 | 222 | -0.89% | 849,100 | 140億9856万 | -14.29% | - | 1.27 |
06/01 | 224 | 229 | 223 | 224 | -0.88% | 1,163,200 | 142億2558万 | -15.15% | - | 1.29 |
05/31 | 217 | 227 | 216 | 226 | +3.2% | 2,115,400 | 143億5259万 | -16.3% | - | 1.3 |
05/28 | 222 | 226 | 212 | 219 | -0.45% | 4,338,600 | 139億804万 | -20.94% | - | 1.26 |
05/27 | 230 | 235 | 219 | 220 | -5.17% | 4,566,400 | 139億7155万 | -21.99% | - | 1.26 |
05/26 | 230 | 236 | 230 | 232 | +2.2% | 1,892,100 | 147億3363万 | -19.72% | - | 1.33 |
05/25 | 230 | 237 | 224 | 227 | 0% | 2,920,800 | 144億1610万 | -23.31% | - | 1.3 |
05/24 | 236 | 236 | 225 | 227 | -3.81% | 2,463,200 | 144億1610万 | -25.33% | - | 1.3 |
05/21 | 232 | 238 | 232 | 236 | +2.16% | 2,111,000 | 149億8766万 | -24.84% | - | 1.35 |
05/20 | 236 | 240 | 221 | 231 | -4.15% | 4,419,500 | 146億7013万 | -28.48% | - | 1.33 |
05/19 | 239 | 248 | 238 | 241 | -0.82% | 2,158,200 | 153億520万 | -27.41% | - | 1.38 |
05/18 | 237 | 247 | 231 | 243 | +3.4% | 2,052,100 | 154億3221万 | -28.95% | - | 1.39 |
05/17 | 236 | 244 | 232 | 235 | +0.43% | 2,675,100 | 149億2416万 | -32.86% | - | 1.35 |
05/14 | 247 | 252 | 229 | 234 | -5.26% | 5,097,700 | 148億6065万 | -34.82% | - | 1.34 |
05/13 | 248 | 255 | 240 | 247 | -2.37% | 1,999,400 | 156億8624万 | -33.06% | - | 1.42 |
05/12 | 270 | 280 | 247 | 253 | -7.66% | 3,851,400 | 160億6728万 | -33.07% | - | 1.45 |
05/11 | 271 | 277 | 267 | 274 | -1.79% | 1,315,200 | 174億93万 | -29.38% | - | 1.57 |
05/10 | 266 | 285 | 262 | 279 | +3.33% | 2,779,700 | 177億1847万 | -29.55% | - | 1.6 |
05/07 | 284 | 285 | 268 | 270 | -7.53% | 2,771,700 | 171億4690万 | -33.17% | - | 1.55 |
05/06 | 283 | 298 | 280 | 292 | +6.96% | 3,168,700 | 185億4406万 | -28.95% | - | 1.68 |
05/01 | 株式併合 10→1 |
04/30 | 300 | 303 | 265 | 273 | -22% | 8,088,600 | 173億3742万 | -34.53% | - | 1.57 |
04/27 | 330 | 350 | 330 | 350 | +2.94% | 685,890 | 222億2747万 | -17.65% | - | 2.01 |
04/26 | 340 | 350 | 330 | 340 | -2.86% | 1,084,430 | 215億9240万 | -21.11% | - | 1.95 |
04/23 | 340 | 380 | 340 | 350 | +6.06% | 1,458,510 | 222億2747万 | -20.09% | - | 2.01 |
04/22 | 350 | 360 | 330 | 330 | -5.71% | 497,680 | 209億5733万 | -26.01% | - | 1.89 |
04/21 | 340 | 360 | 330 | 350 | -5.41% | 1,840,580 | 222億2747万 | -22.91% | - | 2.01 |
04/20 | 390 | 420 | 370 | 370 | -5.13% | 1,249,340 | 234億9761万 | -19.57% | - | 2.12 |
04/19 | 330 | 430 | 330 | 390 | +11.43% | 2,450,150 | 247億6775万 | -16.31% | - | 2.24 |
04/16 | 370 | 380 | 340 | 350 | -10.26% | 2,824,500 | 222億2747万 | -26% | - | 2.01 |
04/15 | 410 | 420 | 380 | 390 | -4.88% | 1,863,170 | 247億6775万 | -19.09% | - | 2.24 |
04/14 | 410 | 430 | 400 | 410 | -6.82% | 1,099,120 | 260億3789万 | -16.5% | - | 2.35 |
04/13 | 450 | 460 | 430 | 440 | -4.35% | 1,084,370 | 279億4310万 | -11.65% | - | 2.52 |
04/12 | 460 | 470 | 460 | 460 | -2.13% | 162,160 | 292億1324万 | -8.73% | - | 2.64 |
04/09 | 470 | 480 | 460 | 470 | 0% | 271,420 | 298億4832万 | -7.66% | - | 2.7 |
04/08 | 470 | 480 | 460 | 470 | 0% | 419,330 | 298億4832万 | -8.38% | - | 2.7 |
04/07 | 450 | 470 | 450 | 470 | +4.44% | 434,960 | 298億4832万 | -8.91% | - | 2.7 |
04/06 | 460 | 460 | 450 | 450 | -2.17% | 290,220 | 285億7817万 | -13.46% | - | 2.58 |
04/05 | 480 | 480 | 460 | 460 | -4.17% | 425,570 | 292億1324万 | -12.55% | - | 2.64 |
04/02 | 480 | 490 | 470 | 480 | -2.04% | 382,130 | 304億8339万 | -9.77% | - | 2.75 |
04/01 | 480 | 490 | 470 | 490 | 0% | 412,360 | 311億1846万 | -8.58% | - | 2.81 |
03/31 | 480 | 490 | 470 | 490 | +2.08% | 416,500 | 311億1846万 | -9.09% | - | 2.81 |
03/30 | 480 | 480 | 460 | 480 | +2.13% | 470,380 | 304億8339万 | -11.44% | - | 2.75 |
03/29 | 480 | 500 | 450 | 470 | +4.44% | 1,820,090 | 298億4832万 | -14.55% | - | 2.7 |
03/26 | 460 | 470 | 440 | 450 | 0% | 952,980 | 285億7817万 | -19.21% | - | 2.58 |
03/25 | 460 | 480 | 450 | 450 | -4.26% | 723,050 | 285億7817万 | -19.64% | - | 2.58 |
03/24 | 480 | 490 | 460 | 470 | -6% | 1,725,090 | 298億4832万 | -17.54% | - | 2.7 |
03/23 | 520 | 520 | 490 | 500 | -3.85% | 842,070 | 317億5353万 | -14.09% | - | 2.87 |
03/22 | 530 | 540 | 500 | 520 | -1.89% | 1,495,950 | 330億2367万 | -12.75% | - | 2.98 |
03/19 | 530 | 550 | 530 | 530 | -1.85% | 944,140 | 336億5874万 | -12.11% | - | 3.04 |
03/18 | 490 | 560 | 480 | 540 | +8% | 3,109,500 | 342億9381万 | -10.45% | - | 3.1 |
03/17 | 500 | 510 | 460 | 500 | -3.85% | 2,986,720 | 317億5353万 | -16.67% | - | 2.87 |
03/16 | 550 | 560 | 500 | 520 | -7.14% | 2,700,300 | 330億2367万 | -13.04% | - | 2.98 |
03/15 | 570 | 580 | 550 | 560 | -5.08% | 2,460,950 | 355億6395万 | -5.56% | - | 3.21 |
03/12 | 590 | 600 | 580 | 590 | -1.67% | 1,437,970 | 374億6916万 | +1.03% | - | 3.38 |
03/11 | 600 | 610 | 590 | 600 | +1.69% | 1,294,380 | 381億423万 | +5.08% | - | 3.44 |
03/10 | 590 | 620 | 580 | 590 | 0% | 2,857,830 | 374億6916万 | +5.55% | - | 3.38 |
03/09 | 580 | 600 | 570 | 590 | +1.72% | 1,221,430 | 374億6916万 | +8.46% | - | 3.38 |
03/08 | 610 | 620 | 580 | 580 | 0% | 1,532,400 | 368億3409万 | +9.85% | - | 3.33 |
03/05 | 560 | 600 | 550 | 580 | +5.45% | 2,921,930 | 368億3409万 | +13.28% | - | 3.33 |
03/04 | 560 | 570 | 530 | 550 | -1.79% | 2,570,530 | 349億2888万 | +10.89% | - | 3.16 |
03/03 | 590 | 600 | 560 | 560 | -8.2% | 2,989,890 | 355億6395万 | +16.42% | - | 3.21 |
03/02 | 620 | 630 | 580 | 610 | +3.39% | 2,675,720 | 387億3930万 | +30.9% | - | 3.5 |
03/01 | 590 | 620 | 560 | 590 | 0% | 3,505,970 | 374億6916万 | +31.7% | - | 3.38 |
02/26 | 640 | 690 | 590 | 590 | +3.51% | 11,349,090 | 374億6916万 | +36.57% | - | 3.38 |
02/25 | 600 | 600 | 540 | 570 | +1.79% | 3,223,720 | 361億9902万 | +37.35% | - | 3.27 |
02/24 | 610 | 670 | 550 | 560 | -18.84% | 8,976,410 | 355億6395万 | +40% | - | 3.21 |
02/22 | 740 | 750 | 660 | 690 | +7.81% | 11,416,870 | 438億1987万 | +79.69% | - | 3.96 |