PBR
2021/08/06~2021/12/30
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 |
12/30 | 1,937 | 1,937 | 1,924 | 1,934 | -0.15% | 1,700 | 194億3283万 | +1.47% | 9.56 | 0.86 |
12/29 | 1,938 | 1,940 | 1,912 | 1,937 | -0.72% | 6,600 | 194億6297万 | +1.52% | 9.57 | 0.86 |
12/28 | 1,940 | 1,954 | 1,932 | 1,951 | +0.41% | 4,400 | 196億364万 | +2.15% | 9.64 | 0.87 |
12/27 | 1,960 | 1,960 | 1,926 | 1,943 | +1.2% | 3,800 | 195億2326万 | +1.67% | 9.6 | 0.86 |
12/24 | 1,911 | 1,924 | 1,911 | 1,920 | +0.21% | 2,900 | 192億9216万 | +0.42% | 9.49 | 0.85 |
12/23 | 1,920 | 1,934 | 1,906 | 1,916 | +0.42% | 2,600 | 192億5196万 | +0.05% | 9.47 | 0.85 |
12/22 | 1,939 | 1,939 | 1,908 | 1,908 | +0.32% | 15,700 | 191億7158万 | -0.52% | 9.43 | 0.85 |
12/21 | 1,910 | 1,910 | 1,886 | 1,902 | +1.55% | 5,200 | 191億1129万 | -1.04% | 9.4 | 0.85 |
12/20 | 1,847 | 1,910 | 1,846 | 1,873 | +1.74% | 12,700 | 188億1990万 | -2.75% | 9.25 | 0.83 |
12/17 | 1,848 | 1,857 | 1,841 | 1,841 | +0.05% | 4,400 | 184億9836万 | -4.66% | 9.1 | 0.82 |
12/16 | 1,835 | 1,847 | 1,835 | 1,840 | +0.27% | 3,400 | 184億8832万 | -5.06% | 9.09 | 0.82 |
12/15 | 1,848 | 1,863 | 1,835 | 1,835 | -0.16% | 8,300 | 184億3808万 | -5.66% | 9.07 | 0.82 |
12/14 | 1,878 | 1,878 | 1,832 | 1,838 | -1.82% | 11,100 | 184億6822万 | -5.84% | 9.08 | 0.82 |
12/13 | 1,873 | 1,884 | 1,851 | 1,872 | -0.05% | 10,800 | 188億985万 | -4.44% | 9.25 | 0.83 |
12/10 | 1,907 | 1,908 | 1,872 | 1,873 | -1.78% | 12,600 | 188億1990万 | -4.73% | 9.25 | 0.83 |
12/09 | 1,907 | 1,917 | 1,894 | 1,907 | -0.52% | 9,700 | 191億6153万 | -3.3% | 9.42 | 0.85 |
12/08 | 1,947 | 1,947 | 1,903 | 1,917 | -1.29% | 6,200 | 192億6201万 | -3.03% | 9.47 | 0.85 |
12/07 | 1,937 | 1,945 | 1,899 | 1,942 | +1.2% | 7,600 | 195億1321万 | -2.02% | 9.59 | 0.86 |
12/06 | 1,935 | 1,935 | 1,900 | 1,919 | 0% | 5,900 | 192億8211万 | -3.28% | 9.48 | 0.85 |
12/03 | 1,896 | 1,946 | 1,890 | 1,919 | +1% | 9,000 | 192億8211万 | -3.52% | 9.48 | 0.85 |
12/02 | 1,942 | 1,954 | 1,900 | 1,900 | -1.66% | 14,700 | 190億9120万 | -4.62% | 9.39 | 0.84 |
12/01 | 1,921 | 1,982 | 1,920 | 1,932 | -0.57% | 9,700 | 194億1273万 | -3.25% | 9.55 | 0.86 |
11/30 | 1,957 | 1,957 | 1,926 | 1,943 | +1.36% | 8,900 | 195億2326万 | -2.9% | 9.6 | 0.86 |
11/29 | 1,972 | 1,980 | 1,914 | 1,917 | -2.84% | 6,600 | 192億6201万 | -4.29% | 9.47 | 0.85 |
11/26 | 1,975 | 1,984 | 1,973 | 1,973 | -0.6% | 3,900 | 198億2470万 | -1.69% | 9.75 | 0.88 |
11/25 | 1,994 | 1,996 | 1,974 | 1,985 | +0.51% | 4,700 | 199億4528万 | -1.15% | 9.81 | 0.88 |
11/24 | 1,978 | 1,997 | 1,975 | 1,975 | -0.45% | 7,700 | 198億4480万 | -1.69% | 9.76 | 0.88 |
11/22 | 1,985 | 1,985 | 1,977 | 1,984 | +0.3% | 1,900 | 199億3523万 | -1.29% | 9.8 | 0.88 |
11/19 | 1,998 | 1,999 | 1,978 | 1,978 | -0.45% | 2,800 | 198億7494万 | -1.64% | 9.77 | 0.88 |
11/18 | 2,000 | 2,000 | 1,982 | 1,987 | -0.05% | 2,700 | 199億6537万 | -1.29% | 9.82 | 0.88 |
11/17 | 1,998 | 2,001 | 1,986 | 1,988 | -0.6% | 6,600 | 199億7542万 | -1.29% | 9.82 | 0.88 |
11/16 | 2,014 | 2,014 | 1,999 | 2,000 | -0.3% | 3,800 | 200億9600万 | -0.79% | 9.88 | 0.89 |
11/15 | 2,024 | 2,024 | 2,003 | 2,006 | -0.4% | 1,900 | 201億5628万 | -0.59% | 9.91 | 0.89 |
11/12 | 2,015 | 2,015 | 2,001 | 2,014 | 0% | 2,100 | 202億3667万 | -0.2% | 9.95 | 0.89 |
11/11 | 2,008 | 2,018 | 2,000 | 2,014 | +0.2% | 9,300 | 202億3667万 | -0.15% | 9.95 | 0.89 |
11/10 | 2,026 | 2,027 | 2,007 | 2,010 | +0.05% | 7,900 | 201億9648万 | -0.25% | 9.93 | 0.89 |
11/09 | 2,026 | 2,026 | 2,008 | 2,009 | -0.54% | 2,200 | 201億8643万 | -0.2% | 9.93 | 0.89 |
11/08 | 2,007 | 2,027 | 2,007 | 2,020 | -0.3% | 3,800 | 202億9696万 | +0.5% | 9.98 | 0.9 |
11/05 | 2,030 | 2,030 | 2,025 | 2,026 | -0.2% | 1,200 | 203億5724万 | +1% | 10.01 | 0.9 |
11/04 | 2,030 | 2,038 | 2,030 | 2,030 | +0.15% | 2,600 | 203億9744万 | +1.35% | 10.03 | 0.9 |
11/02 | 2,040 | 2,041 | 2,020 | 2,027 | -0.73% | 4,100 | 203億6729万 | +1.4% | 10.01 | 0.9 |
11/01 | 2,025 | 2,042 | 2,005 | 2,042 | +1.59% | 3,000 | 205億1801万 | +2.25% | 10.09 | 0.91 |
10/29 | 2,017 | 2,021 | 2,003 | 2,010 | -0.74% | 1,800 | 201億9648万 | +0.8% | 9.93 | 0.89 |
10/28 | 2,025 | 2,041 | 2,015 | 2,025 | +0.4% | 2,100 | 203億4720万 | +1.55% | 10 | 0.9 |
10/27 | 2,006 | 2,017 | 2,006 | 2,017 | -0.15% | 1,100 | 202億6681万 | +1.31% | 9.97 | 0.9 |
10/26 | 2,024 | 2,026 | 2,016 | 2,020 | -0.2% | 1,900 | 202億9696万 | +1.51% | 9.98 | 0.9 |
10/25 | 2,047 | 2,047 | 2,013 | 2,024 | +1.25% | 9,100 | 203億3715万 | +1.81% | 10 | 0.9 |
10/22 | 2,003 | 2,008 | 1,999 | 1,999 | -0.25% | 3,900 | 200億8595万 | +0.65% | 9.88 | 0.89 |
10/21 | 2,007 | 2,010 | 2,002 | 2,004 | +0.05% | 2,000 | 201億3619万 | +0.96% | 9.9 | 0.89 |
10/20 | 2,015 | 2,016 | 2,002 | 2,003 | -0.35% | 1,500 | 201億2614万 | +0.91% | 9.9 | 0.89 |
10/19 | 2,024 | 2,024 | 2,003 | 2,010 | -0.1% | 2,700 | 201億9648万 | +1.31% | 9.93 | 0.89 |
10/18 | 2,006 | 2,023 | 2,006 | 2,012 | +0.05% | 1,500 | 202億1657万 | +1.51% | 9.94 | 0.89 |
10/15 | 2,010 | 2,021 | 2,007 | 2,011 | -0.49% | 2,700 | 202億652万 | +1.62% | 9.94 | 0.89 |
10/14 | 2,052 | 2,052 | 2,007 | 2,021 | +0.95% | 2,500 | 203億700万 | +2.23% | 9.98 | 0.9 |
10/13 | 2,020 | 2,021 | 2,001 | 2,002 | -2.05% | 3,100 | 201億1609万 | +1.47% | 9.89 | 0.89 |
10/12 | 2,050 | 2,050 | 2,042 | 2,044 | -0.29% | 3,200 | 205億3811万 | +3.76% | 10.1 | 0.91 |
10/11 | 2,030 | 2,050 | 2,020 | 2,050 | +1.94% | 7,200 | 205億9840万 | +4.33% | 10.13 | 0.91 |
10/08 | 2,124 | 2,124 | 2,010 | 2,011 | +1.36% | 16,300 | 202億652万 | +2.71% | 9.94 | 0.89 |
10/07 | 1,967 | 1,984 | 1,967 | 1,984 | +0.86% | 2,300 | 199億3523万 | +1.59% | 9.8 | 0.88 |
10/06 | 1,977 | 1,980 | 1,962 | 1,967 | +1.08% | 3,400 | 197億6441万 | +0.98% | 9.72 | 0.87 |
10/05 | 1,940 | 1,960 | 1,940 | 1,946 | +0.31% | 4,300 | 195億5340万 | +0.05% | 9.61 | 0.86 |
10/04 | 1,955 | 1,958 | 1,940 | 1,940 | +0.31% | 2,700 | 194億9312万 | -0.1% | 9.58 | 0.86 |
10/01 | 1,939 | 1,940 | 1,933 | 1,934 | -0.26% | 8,900 | 194億3283万 | -0.26% | 9.56 | 0.86 |
09/30 | 1,957 | 1,957 | 1,939 | 1,939 | -0.21% | 4,800 | 194億8307万 | +0.1% | 9.58 | 0.86 |
09/29 | 1,957 | 1,971 | 1,943 | 1,943 | -1.67% | 17,400 | 195億2326万 | +0.47% | 9.6 | 0.86 |
09/28 | 1,962 | 1,986 | 1,962 | 1,976 | +0.41% | 7,900 | 198億5484万 | +2.38% | 9.76 | 0.88 |
09/27 | 1,999 | 2,000 | 1,967 | 1,968 | -1.4% | 11,400 | 197億7446万 | +2.29% | 9.72 | 0.87 |
09/24 | 1,968 | 1,996 | 1,968 | 1,996 | +1.58% | 6,100 | 200億5580万 | +3.96% | 9.86 | 0.89 |
09/22 | 1,980 | 1,980 | 1,965 | 1,965 | -0.25% | 2,700 | 197億4432万 | +2.61% | 9.71 | 0.87 |
09/21 | 1,967 | 1,981 | 1,967 | 1,970 | -0.45% | 9,000 | 197億9456万 | +2.98% | 9.73 | 0.88 |
09/17 | 1,981 | 1,990 | 1,972 | 1,979 | -0.1% | 6,700 | 198億8499万 | +3.56% | 9.78 | 0.88 |
09/16 | 1,969 | 1,981 | 1,969 | 1,981 | +0.25% | 5,200 | 199億508万 | +3.77% | 9.79 | 0.88 |
09/15 | 1,972 | 1,981 | 1,972 | 1,976 | -1.1% | 4,000 | 198億5484万 | +3.62% | 9.76 | 0.88 |
09/14 | 1,980 | 1,998 | 1,976 | 1,998 | +0.91% | 6,300 | 200億7590万 | +4.88% | 9.87 | 0.89 |
09/13 | 1,950 | 1,980 | 1,950 | 1,980 | +1.75% | 5,900 | 198億9504万 | +4.1% | 9.78 | 0.88 |
09/10 | 1,936 | 1,948 | 1,936 | 1,946 | -0.15% | 9,600 | 195億5340万 | +2.47% | 9.61 | 0.86 |
09/09 | 1,945 | 1,949 | 1,936 | 1,949 | -0.05% | 5,000 | 195億8355万 | +2.69% | 9.63 | 0.87 |
09/08 | 1,943 | 1,950 | 1,935 | 1,950 | +0.67% | 5,100 | 195億9360万 | +2.79% | 9.63 | 0.87 |
09/07 | 1,944 | 1,947 | 1,933 | 1,937 | +0.21% | 6,900 | 194億6297万 | +2.11% | 9.57 | 0.86 |
09/06 | 1,919 | 1,933 | 1,914 | 1,933 | +1.31% | 9,500 | 194億2278万 | +1.84% | 9.55 | 0.86 |
09/03 | 1,878 | 1,908 | 1,878 | 1,908 | +1.6% | 5,100 | 191億7158万 | +0.58% | 9.43 | 0.85 |
09/02 | 1,878 | 1,886 | 1,878 | 1,878 | 0% | 2,200 | 188億7014万 | -1.16% | 9.28 | 0.83 |
09/01 | 1,878 | 1,884 | 1,875 | 1,878 | +0.16% | 1,600 | 188億7014万 | -1.21% | 9.28 | 0.83 |
08/31 | 1,888 | 1,888 | 1,875 | 1,875 | -0.05% | 2,100 | 188億4000万 | -1.42% | 9.26 | 0.83 |
08/30 | 1,890 | 1,892 | 1,876 | 1,876 | -0.11% | 1,600 | 188億5004万 | -1.47% | 9.27 | 0.83 |
08/27 | 1,862 | 1,878 | 1,862 | 1,878 | +0.86% | 1,900 | 188億7014万 | -1.42% | 9.28 | 0.83 |
08/26 | 1,898 | 1,898 | 1,862 | 1,862 | -1.53% | 6,600 | 187億937万 | -2.31% | 9.2 | 0.83 |
08/25 | 1,895 | 1,900 | 1,882 | 1,891 | +1.29% | 8,000 | 190億76万 | -0.89% | 9.34 | 0.84 |
08/24 | 1,824 | 1,872 | 1,824 | 1,867 | +2.36% | 8,800 | 187億5961万 | -2.2% | 9.22 | 0.83 |
08/23 | 1,845 | 1,854 | 1,821 | 1,824 | -0.76% | 13,700 | 183億2755万 | -4.55% | 9.01 | 0.81 |
08/20 | 1,873 | 1,873 | 1,838 | 1,838 | -1.45% | 10,200 | 184億6822万 | -3.97% | 9.08 | 0.82 |
08/19 | 1,860 | 1,875 | 1,860 | 1,865 | -0.8% | 8,400 | 187億3952万 | -2.76% | 9.21 | 0.83 |
08/18 | 1,904 | 1,905 | 1,880 | 1,880 | -1.62% | 9,500 | 188億9024万 | -2.08% | 9.29 | 0.84 |
08/17 | 1,921 | 1,929 | 1,911 | 1,911 | -0.62% | 11,500 | 192億172万 | -0.57% | 9.44 | 0.85 |
08/16 | 1,931 | 1,941 | 1,920 | 1,923 | -0.41% | 9,600 | 193億2230万 | 0% | 9.5 | 0.85 |
08/13 | 1,950 | 1,961 | 1,926 | 1,931 | +0.21% | 14,800 | 194億268万 | +0.31% | 9.54 | 0.86 |
08/12 | 1,924 | 1,935 | 1,922 | 1,927 | -0.1% | 4,900 | 193億6249万 | 0% | 9.52 | 0.86 |
08/11 | 1,911 | 1,941 | 1,909 | 1,929 | +0.99% | 14,500 | 193億8259万 | -0.05% | 9.53 | 0.86 |
08/10 | 1,918 | 1,924 | 1,910 | 1,910 | -0.31% | 7,800 | 191億9168万 | -1.19% | 9.44 | 0.85 |
08/06 | 1,920 | 1,927 | 1,916 | 1,916 | -0.21% | 5,700 | 192億5196万 | -1.14% | 9.47 | 0.85 |