PBR
2021/07/02~2021/11/29
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 |
11/29 | 1,484 | 1,551 | 1,478 | 1,504 | -1.31% | 1,674,200 | 1893億9390万 | -15.6% | - | 3.13 |
11/26 | 1,540 | 1,547 | 1,500 | 1,524 | -1.61% | 1,015,800 | 1919億1244万 | -15.47% | - | 3.17 |
11/25 | 1,554 | 1,585 | 1,543 | 1,549 | -1.59% | 1,094,000 | 1950億6061万 | -15.08% | - | 3.22 |
11/24 | 1,553 | 1,604 | 1,553 | 1,574 | +1.35% | 1,501,800 | 1982億878万 | -14.64% | - | 3.27 |
11/22 | 1,535 | 1,572 | 1,529 | 1,553 | -0.19% | 1,138,000 | 1955億6432万 | -16.64% | - | 3.23 |
11/19 | 1,538 | 1,572 | 1,538 | 1,556 | +1.3% | 1,565,700 | 1959億4210万 | -17.28% | - | 3.23 |
11/18 | 1,488 | 1,550 | 1,469 | 1,536 | +2.81% | 1,935,500 | 1934億2356万 | -19.12% | - | 3.19 |
11/17 | 1,510 | 1,542 | 1,493 | 1,494 | -2.8% | 2,559,500 | 1881億3463万 | -22.03% | - | 3.1 |
11/16 | 1,530 | 1,555 | 1,483 | 1,537 | -5.88% | 5,010,900 | 1935億4949万 | -20.53% | - | 3.19 |
11/15 | 1,645 | 1,680 | 1,618 | 1,633 | +2.58% | 2,978,500 | 2056億3846万 | -16.34% | - | 3.39 |
11/12 | 1,545 | 1,604 | 1,542 | 1,592 | +2.84% | 3,171,800 | 2004億7546万 | -18.9% | - | 3.31 |
11/11 | 1,499 | 1,571 | 1,492 | 1,548 | +0.58% | 2,874,800 | 1949億3468万 | -21.54% | - | 3.22 |
11/10 | 1,569 | 1,575 | 1,524 | 1,539 | -2.53% | 3,140,600 | 1938億134万 | -22.47% | - | 3.2 |
11/09 | 1,623 | 1,643 | 1,547 | 1,579 | -4.71% | 4,680,400 | 1988億3841万 | -20.97% | - | 3.28 |
11/08 | 1,615 | 1,836 | 1,615 | 1,657 | -21.65% | 6,810,400 | 2086億6070万 | -17.69% | - | 3.44 |
11/05 | 2,132 | 2,157 | 2,085 | 2,115 | -0.8% | 662,700 | 2663億3518万 | +4.5% | - | 4.4 |
11/04 | 2,200 | 2,205 | 2,125 | 2,132 | -1.52% | 1,052,300 | 2684億7593万 | +5.54% | - | 4.43 |
11/02 | 2,190 | 2,225 | 2,163 | 2,165 | -1.14% | 752,700 | 2726億3152万 | +7.39% | - | 4.5 |
11/01 | 2,181 | 2,205 | 2,160 | 2,190 | +0.64% | 804,300 | 2757億7969万 | +8.96% | - | 4.55 |
10/29 | 2,155 | 2,197 | 2,152 | 2,176 | +0.88% | 942,200 | 2740億1671万 | +8.64% | - | 4.52 |
10/28 | 2,104 | 2,166 | 2,093 | 2,157 | +1.75% | 1,154,400 | 2716億2410万 | +7.9% | - | 4.48 |
10/27 | 2,088 | 2,122 | 2,083 | 2,120 | +1.87% | 924,400 | 2669億6481万 | +6.43% | - | 4.41 |
10/26 | 2,060 | 2,083 | 2,054 | 2,081 | +2.41% | 554,700 | 2620億5367万 | +4.68% | - | 4.32 |
10/25 | 2,017 | 2,051 | 2,017 | 2,032 | +0.69% | 312,600 | 2558億8325万 | +2.26% | - | 4.22 |
10/22 | 1,982 | 2,039 | 1,971 | 2,018 | -0.39% | 658,200 | 2541億2028万 | +1.61% | - | 4.19 |
10/21 | 2,020 | 2,070 | 1,995 | 2,026 | -0.83% | 498,800 | 2551億2769万 | +1.96% | - | 4.21 |
10/20 | 2,074 | 2,095 | 2,039 | 2,043 | -0.44% | 689,900 | 2572億6845万 | +2.61% | - | 4.25 |
10/19 | 2,024 | 2,058 | 2,012 | 2,052 | +0.29% | 503,300 | 2584億179万 | +3.01% | - | 4.26 |
10/18 | 2,030 | 2,049 | 2,004 | 2,046 | +1.84% | 703,800 | 2576億4623万 | +2.56% | - | 4.25 |
10/15 | 1,997 | 2,017 | 1,978 | 2,009 | +0.95% | 686,300 | 2529億8694万 | +0.7% | - | 4.18 |
10/14 | 1,956 | 1,990 | 1,936 | 1,990 | +1.43% | 676,400 | 2505億9433万 | -0.35% | - | 4.14 |
10/13 | 1,930 | 1,972 | 1,925 | 1,962 | +0.41% | 476,300 | 2470億6838万 | -1.85% | - | 4.08 |
10/12 | 1,970 | 1,980 | 1,948 | 1,954 | -1.06% | 482,700 | 2460億6096万 | -2.35% | - | 4.06 |
10/11 | 1,919 | 1,984 | 1,901 | 1,975 | +2.97% | 694,300 | 2487億543万 | -1.35% | - | 4.1 |
10/08 | 1,897 | 1,949 | 1,896 | 1,918 | +3.96% | 667,700 | 2415億2760万 | -4.2% | - | 3.99 |
10/07 | 1,842 | 1,883 | 1,833 | 1,845 | +0.22% | 496,700 | 2323億3494万 | -7.93% | - | 3.83 |
10/06 | 1,893 | 1,927 | 1,812 | 1,841 | -2.02% | 766,600 | 2318億3123万 | -8.18% | - | 3.83 |
10/05 | 1,888 | 1,897 | 1,819 | 1,879 | -2.79% | 1,021,900 | 2366億1645万 | -6.19% | - | 3.91 |
10/04 | 1,970 | 1,996 | 1,930 | 1,933 | +0.16% | 747,800 | 2434億1650万 | -3.2% | - | 4.02 |
10/01 | 1,985 | 2,005 | 1,928 | 1,930 | -4.69% | 909,900 | 2430億3872万 | -2.97% | - | 4.01 |
09/30 | 2,041 | 2,052 | 2,011 | 2,025 | -0.44% | 584,600 | 2550億177万 | +2.17% | - | 4.21 |
09/29 | 1,971 | 2,036 | 1,971 | 2,034 | +0.94% | 695,000 | 2561億3511万 | +3.14% | - | 4.23 |
09/28 | 2,026 | 2,040 | 1,970 | 2,015 | -0.54% | 675,900 | 2537億4250万 | +2.86% | - | 4.19 |
09/27 | 2,070 | 2,086 | 2,012 | 2,026 | -1.27% | 485,800 | 2551億2769万 | +4.22% | - | 4.21 |
09/24 | 2,070 | 2,074 | 2,041 | 2,052 | +2.7% | 635,800 | 2584億179万 | +6.05% | - | 4.26 |
09/22 | 1,992 | 2,029 | 1,977 | 1,998 | -0.35% | 790,300 | 2516億174万 | +3.74% | - | 4.15 |
09/21 | 1,970 | 2,025 | 1,956 | 2,005 | -2.43% | 954,000 | 2524億8323万 | +4.54% | - | 4.17 |
09/17 | 2,008 | 2,067 | 1,977 | 2,055 | +2.24% | 905,300 | 2587億7957万 | +7.59% | - | 4.27 |
09/16 | 2,056 | 2,060 | 1,977 | 2,010 | -2.28% | 811,200 | 2531億1286万 | +5.73% | - | 4.18 |
09/15 | 2,084 | 2,084 | 2,026 | 2,057 | -2.47% | 720,400 | 2590億3142万 | +8.61% | - | 4.27 |
09/14 | 2,125 | 2,134 | 2,082 | 2,109 | +0.96% | 849,000 | 2655億7962万 | +11.76% | - | 4.38 |
09/13 | 2,078 | 2,105 | 2,060 | 2,089 | -0.9% | 810,900 | 2630億6108万 | +11.18% | - | 4.34 |
09/10 | 2,058 | 2,118 | 2,058 | 2,108 | +2.43% | 1,030,200 | 2654億5369万 | +12.91% | - | 4.38 |
09/09 | 2,048 | 2,078 | 2,035 | 2,058 | -0.34% | 587,400 | 2591億5735万 | +11% | - | 4.28 |
09/08 | 2,014 | 2,084 | 2,006 | 2,065 | +2.23% | 797,400 | 2600億3884万 | +11.86% | - | 4.29 |
09/07 | 2,066 | 2,085 | 2,003 | 2,020 | -0.25% | 1,208,300 | 2543億7213万 | +9.9% | - | 4.2 |
09/06 | 1,981 | 2,027 | 1,964 | 2,025 | +2.79% | 1,129,300 | 2550億177万 | +10.53% | - | 4.21 |
09/03 | 1,965 | 1,976 | 1,934 | 1,970 | -0.1% | 1,167,600 | 2480億7579万 | +7.36% | - | 4.09 |
09/02 | 1,950 | 1,973 | 1,914 | 1,972 | +0.05% | 1,004,700 | 2483億2764万 | +7.06% | - | 4.1 |
09/01 | 1,920 | 1,978 | 1,878 | 1,971 | +4.84% | 1,879,400 | 2482億172万 | +6.77% | - | 4.1 |
08/31 | 1,811 | 1,895 | 1,791 | 1,880 | +5.03% | 1,674,100 | 2367億4238万 | +1.51% | - | 3.91 |
08/30 | 1,769 | 1,802 | 1,767 | 1,790 | +3.77% | 657,700 | 2254億897万 | -3.82% | - | 3.72 |
08/27 | 1,722 | 1,738 | 1,702 | 1,725 | -0.23% | 501,100 | 2172億2373万 | -7.85% | - | 3.59 |
08/26 | 1,777 | 1,784 | 1,719 | 1,729 | -2.48% | 596,000 | 2177億2743万 | -8.23% | - | 3.59 |
08/25 | 1,790 | 1,806 | 1,756 | 1,773 | +0.62% | 608,200 | 2232億6821万 | -6.68% | - | 3.68 |
08/24 | 1,740 | 1,779 | 1,721 | 1,762 | +3.4% | 735,900 | 2218億8302万 | -8.04% | - | 3.66 |
08/23 | 1,654 | 1,722 | 1,650 | 1,704 | +2.71% | 914,800 | 2145億7926万 | -11.76% | - | 3.54 |
08/20 | 1,785 | 1,813 | 1,646 | 1,659 | -7.11% | 2,113,000 | 2089億1256万 | -14.88% | - | 3.45 |
08/19 | 1,796 | 1,839 | 1,785 | 1,786 | -2.24% | 921,700 | 2249億526万 | -9.29% | - | 3.71 |
08/18 | 1,787 | 1,837 | 1,776 | 1,827 | +1.33% | 566,500 | 2300億6826万 | -7.87% | - | 3.8 |
08/17 | 1,820 | 1,826 | 1,783 | 1,803 | -0.33% | 589,700 | 2270億4602万 | -9.58% | - | 3.75 |
08/16 | 1,827 | 1,845 | 1,797 | 1,809 | -1.36% | 783,200 | 2278億158万 | -9.82% | - | 3.76 |
08/13 | 1,814 | 1,854 | 1,807 | 1,834 | +0.66% | 719,500 | 2309億4975万 | -9.16% | - | 3.81 |
08/12 | 1,857 | 1,872 | 1,814 | 1,822 | -3.7% | 929,400 | 2294億3862万 | -10.29% | - | 3.79 |
08/11 | 1,885 | 1,924 | 1,874 | 1,892 | -0.21% | 1,006,200 | 2382億5350万 | -7.53% | - | 3.93 |
08/10 | 1,887 | 1,932 | 1,879 | 1,896 | +4.93% | 1,656,000 | 2387億5721万 | -7.83% | - | 3.94 |
08/06 | 1,830 | 1,849 | 1,791 | 1,807 | +2.38% | 1,476,700 | 2275億4972万 | -12.49% | - | 3.76 |
08/05 | 1,859 | 1,862 | 1,736 | 1,765 | -5.72% | 1,928,500 | 2222億6080万 | -14.9% | - | 3.67 |
08/04 | 1,853 | 1,884 | 1,812 | 1,872 | +1.3% | 1,396,200 | 2357億3496万 | -10.09% | - | 3.89 |
08/03 | 1,899 | 1,927 | 1,843 | 1,848 | -2.12% | 1,611,800 | 2327億1272万 | -11.45% | - | 3.84 |
08/02 | 2,050 | 2,050 | 1,865 | 1,888 | -9.27% | 3,109,700 | 2377億4979万 | -9.84% | - | 3.92 |
07/30 | 2,132 | 2,147 | 2,077 | 2,081 | -3.52% | 1,022,600 | 2620億5367万 | -0.81% | - | 4.32 |
07/29 | 2,108 | 2,165 | 2,081 | 2,157 | +4.66% | 1,133,400 | 2716億2410万 | +2.91% | - | 4.48 |
07/28 | 2,087 | 2,104 | 2,042 | 2,061 | -2.69% | 555,900 | 2595億3513万 | -1.53% | - | 4.28 |
07/27 | 2,122 | 2,139 | 2,109 | 2,118 | +0.19% | 526,300 | 2667億1296万 | +1.34% | - | 4.4 |
07/26 | 2,127 | 2,128 | 2,104 | 2,114 | +1.83% | 536,900 | 2662億925万 | +1.34% | - | 4.39 |
07/21 | 2,089 | 2,102 | 2,060 | 2,076 | +3.18% | 693,100 | 2614億2403万 | -0.34% | - | 4.31 |
07/20 | 2,092 | 2,096 | 2,012 | 2,012 | -5.54% | 1,086,700 | 2533億6472万 | -3.45% | - | 4.18 |
07/19 | 2,135 | 2,145 | 2,100 | 2,130 | -2.07% | 763,200 | 2682億2408万 | +2.01% | - | 4.43 |
07/16 | 2,121 | 2,183 | 2,118 | 2,175 | +1.4% | 686,200 | 2738億9079万 | +4.17% | - | 4.52 |
07/15 | 2,118 | 2,153 | 2,094 | 2,145 | +0.28% | 738,200 | 2701億1298万 | +2.83% | - | 4.46 |
07/14 | 2,127 | 2,153 | 2,116 | 2,139 | -0.79% | 530,200 | 2693億5742万 | +2.69% | - | 4.45 |
07/13 | 2,150 | 2,172 | 2,134 | 2,156 | +0.84% | 475,600 | 2714億9818万 | +3.8% | - | 4.48 |
07/12 | 2,158 | 2,175 | 2,129 | 2,138 | +1.33% | 715,200 | 2692億3149万 | +3.29% | - | 4.44 |
07/09 | 2,076 | 2,118 | 2,038 | 2,110 | +0.33% | 974,700 | 2657億554万 | +2.28% | - | 4.39 |
07/08 | 2,129 | 2,152 | 2,092 | 2,103 | -1.22% | 695,600 | 2648億2406万 | +2.19% | - | 4.37 |
07/07 | 2,120 | 2,152 | 2,097 | 2,129 | -0.84% | 779,600 | 2680億9815万 | +3.7% | - | 4.42 |
07/06 | 2,177 | 2,183 | 2,125 | 2,147 | -2.23% | 845,000 | 2703億6483万 | +4.68% | - | 4.46 |
07/05 | 2,187 | 2,207 | 2,146 | 2,196 | +1.1% | 905,600 | 2765億3525万 | +7.38% | - | 4.56 |
07/02 | 2,130 | 2,176 | 2,106 | 2,172 | +3.68% | 1,570,700 | 2735億1300万 | +6.58% | - | 4.51 |