PBR
2021/04/05~2021/09/01
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 |
09/01 | 212 | 242 | 206 | 235 | +15.2% | 34,039,900 | 189億133万 | +35.06% | - | 1.71 |
08/31 | 208 | 219 | 202 | 204 | -5.56% | 21,286,200 | 164億796万 | +19.3% | - | 1.48 |
08/30 | 184 | 217 | 180 | 216 | +14.89% | 16,033,900 | 150億3858万 | +27.06% | - | 1.36 |
08/27 | 221 | 229 | 187 | 188 | -8.29% | 42,700,800 | 130億8913万 | +11.24% | - | 1.18 |
08/26 | 170 | 214 | 168 | 205 | +23.49% | 24,734,900 | 142億7272万 | +22.02% | - | 1.29 |
08/25 | 166 | 169 | 164 | 166 | +1.22% | 999,000 | 115億5742万 | -0.6% | - | 1.04 |
08/24 | 162 | 166 | 160 | 164 | +1.86% | 770,500 | 114億1818万 | -2.38% | - | 1.03 |
08/23 | 157 | 161 | 156 | 161 | +3.87% | 775,600 | 112億931万 | -4.17% | - | 1.01 |
08/20 | 155 | 159 | 153 | 155 | -1.27% | 667,000 | 107億9157万 | -8.28% | - | 0.97 |
08/19 | 160 | 165 | 156 | 157 | -3.68% | 1,092,600 | 109億3082万 | -8.19% | - | 0.99 |
08/18 | 153 | 163 | 152 | 163 | +6.54% | 1,235,800 | 113億4855万 | -5.23% | - | 1.02 |
08/17 | 158 | 159 | 152 | 153 | -3.16% | 1,685,300 | 106億5232万 | -11.05% | - | 0.96 |
08/16 | 171 | 172 | 158 | 158 | -7.6% | 2,657,400 | 110億44万 | -8.67% | - | 0.99 |
08/13 | 168 | 173 | 166 | 171 | +1.79% | 869,900 | 119億554万 | -1.72% | - | 1.07 |
08/12 | 170 | 171 | 166 | 168 | -1.18% | 792,500 | 116億9667万 | -4% | - | 1.06 |
08/11 | 168 | 170 | 165 | 170 | +1.19% | 655,500 | 118億3592万 | -3.41% | - | 1.07 |
08/10 | 167 | 169 | 163 | 168 | +1.82% | 1,029,300 | 116億9667万 | -5.08% | - | 1.06 |
08/06 | 163 | 169 | 163 | 165 | +1.85% | 858,400 | 114億8780万 | -7.3% | - | 1.04 |
08/05 | 164 | 168 | 162 | 162 | -1.82% | 724,200 | 112億7893万 | -9.5% | - | 1.02 |
08/04 | 170 | 170 | 163 | 165 | -2.37% | 1,213,000 | 114億8780万 | -8.33% | - | 1.04 |
08/03 | 168 | 172 | 168 | 169 | 0% | 480,200 | 117億6629万 | -7.14% | - | 1.06 |
08/02 | 171 | 173 | 166 | 169 | 0% | 843,900 | 117億6629万 | -7.65% | - | 1.06 |
07/30 | 173 | 173 | 166 | 169 | -1.74% | 2,388,100 | 117億6629万 | -8.15% | - | 1.06 |
07/29 | 170 | 175 | 169 | 172 | +1.18% | 866,100 | 119億7516万 | -7.53% | - | 1.08 |
07/28 | 176 | 177 | 169 | 170 | -3.41% | 1,528,500 | 118億3592万 | -9.09% | - | 1.07 |
07/27 | 181 | 182 | 176 | 176 | -2.22% | 994,800 | 122億5365万 | -6.38% | - | 1.11 |
07/26 | 180 | 185 | 179 | 180 | +1.69% | 1,560,300 | 125億3215万 | -4.76% | - | 1.13 |
07/21 | 179 | 183 | 177 | 177 | +0.57% | 1,151,000 | 120億3388万 | -7.33% | - | 1.09 |
07/20 | 173 | 179 | 172 | 176 | +1.15% | 1,075,700 | 119億6589万 | -8.81% | - | 1.08 |
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 |