PBR
2021/01/14~2021/06/10
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 |
06/10 | 1,495 | 1,503 | 1,495 | 1,503 | 0% | 2,000 | 50億6360万 | +1.14% | 8.73 | 0.98 |
06/09 | 1,498 | 1,503 | 1,483 | 1,503 | -0.2% | 2,500 | 50億6360万 | +1.35% | 8.73 | 0.98 |
06/08 | 1,475 | 1,506 | 1,467 | 1,506 | +2.1% | 1,500 | 50億7371万 | +1.69% | 8.75 | 0.99 |
06/07 | 1,485 | 1,498 | 1,475 | 1,475 | -0.2% | 3,600 | 49億6927万 | -0.2% | 8.57 | 0.97 |
06/04 | 1,490 | 1,500 | 1,477 | 1,478 | -1.4% | 4,400 | 49億7938万 | +0.07% | 8.59 | 0.97 |
06/03 | 1,504 | 1,505 | 1,495 | 1,499 | -0.27% | 2,700 | 50億5013万 | +1.56% | 8.71 | 0.98 |
06/02 | 1,483 | 1,504 | 1,481 | 1,503 | +1.14% | 2,000 | 50億6360万 | +2.04% | 8.73 | 0.98 |
06/01 | 1,476 | 1,487 | 1,463 | 1,486 | +0.61% | 3,200 | 50億633万 | +1.09% | 8.64 | 0.97 |
05/31 | 1,480 | 1,484 | 1,469 | 1,477 | +0.34% | 1,000 | 49億7601万 | +0.61% | 8.58 | 0.97 |
05/28 | 1,467 | 1,493 | 1,467 | 1,472 | -0.14% | 2,100 | 49億5916万 | +0.34% | 8.55 | 0.96 |
05/27 | 1,461 | 1,494 | 1,461 | 1,474 | +0.55% | 2,800 | 49億6590万 | +0.61% | 8.57 | 0.96 |
05/26 | 1,496 | 1,501 | 1,466 | 1,466 | -2.2% | 4,000 | 49億3895万 | +0.14% | 8.52 | 0.96 |
05/25 | 1,510 | 1,510 | 1,495 | 1,499 | -0.13% | 900 | 50億5013万 | +2.53% | 8.71 | 0.98 |
05/24 | 1,500 | 1,501 | 1,487 | 1,501 | +0.54% | 2,200 | 50億5686万 | +2.81% | 8.72 | 0.98 |
05/21 | 1,498 | 1,508 | 1,493 | 1,493 | -0.47% | 1,800 | 50億2991万 | +2.47% | 8.68 | 0.98 |
05/20 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | 50億5350万 | +3.02% | 8.72 | 0.98 |
05/19 | 1,490 | 1,510 | 1,490 | 1,500 | +0.67% | 5,000 | 50億5350万 | +3.09% | 8.72 | 0.98 |
05/18 | 1,496 | 1,497 | 1,485 | 1,490 | +0.2% | 2,400 | 50億1981万 | +2.48% | 8.66 | 0.97 |
05/17 | 1,508 | 1,508 | 1,487 | 1,487 | -1.52% | 1,600 | 50億970万 | +2.27% | 8.64 | 0.97 |
05/14 | 1,476 | 1,510 | 1,476 | 1,510 | +2.51% | 8,800 | 50億8719万 | +3.85% | 8.78 | 0.99 |
05/13 | 1,456 | 1,474 | 1,456 | 1,473 | +0.2% | 3,100 | 49億6253万 | +1.38% | 8.56 | 0.96 |
05/12 | 1,462 | 1,491 | 1,462 | 1,470 | +0.2% | 3,500 | 49億5243万 | +1.1% | 8.54 | 0.96 |
05/11 | 1,464 | 1,508 | 1,453 | 1,467 | -0.47% | 5,300 | 49億4232万 | +0.89% | 8.53 | 0.96 |
05/10 | 1,465 | 1,475 | 1,455 | 1,474 | +2.5% | 5,600 | 49億6590万 | +1.38% | 8.57 | 0.96 |
05/07 | 1,435 | 1,447 | 1,435 | 1,438 | +0.07% | 2,200 | 48億4462万 | -1.1% | 8.36 | 0.94 |
05/06 | 1,450 | 1,451 | 1,431 | 1,437 | -0.9% | 3,300 | 48億4125万 | -1.17% | 8.35 | 0.94 |
04/30 | 1,450 | 1,463 | 1,450 | 1,450 | +0.69% | 2,100 | 48億8505万 | -0.28% | 8.43 | 0.95 |
04/28 | 1,449 | 1,479 | 1,436 | 1,440 | -0.89% | 9,800 | 48億5136万 | -0.96% | 8.37 | 0.94 |
04/27 | 1,440 | 1,488 | 1,440 | 1,453 | +1.61% | 7,900 | 48億9515万 | -0.07% | 8.44 | 0.95 |
04/26 | 1,452 | 1,452 | 1,430 | 1,430 | +0.28% | 2,200 | 48億1767万 | -1.65% | 8.31 | 0.94 |
04/23 | 1,429 | 1,429 | 1,423 | 1,426 | -0.9% | 500 | 48億419万 | -2.06% | 8.29 | 0.93 |
04/22 | 1,430 | 1,439 | 1,424 | 1,439 | +0.7% | 1,200 | 48億4799万 | -1.24% | 8.36 | 0.94 |
04/21 | 1,445 | 1,445 | 1,429 | 1,429 | -1.52% | 2,300 | 48億1430万 | -2.06% | 8.3 | 0.94 |
04/20 | 1,436 | 1,451 | 1,431 | 1,451 | +0.97% | 500 | 48億8841万 | -0.62% | 8.43 | 0.95 |
04/19 | 1,454 | 1,454 | 1,432 | 1,437 | +0.49% | 2,200 | 48億4125万 | -1.58% | 8.35 | 0.94 |
04/16 | 1,432 | 1,448 | 1,424 | 1,430 | -0.07% | 4,800 | 48億1767万 | -2.05% | 8.31 | 0.94 |
04/15 | 1,437 | 1,448 | 1,431 | 1,431 | -0.42% | 1,500 | 48億2103万 | -1.92% | 8.32 | 0.94 |
04/14 | 1,436 | 1,437 | 1,424 | 1,437 | +0.07% | 800 | 48億4125万 | -1.44% | 8.35 | 0.94 |
04/13 | 1,465 | 1,475 | 1,432 | 1,436 | -1.98% | 6,100 | 48億3788万 | -1.51% | 8.35 | 0.94 |
04/12 | 1,470 | 1,475 | 1,463 | 1,465 | -0.41% | 1,900 | 49億3558万 | +0.55% | 8.51 | 0.96 |
04/09 | 1,487 | 1,487 | 1,471 | 1,471 | -0.54% | 1,100 | 49億5579万 | +1.1% | 8.55 | 0.96 |
04/08 | 1,488 | 1,488 | 1,479 | 1,479 | -0.6% | 600 | 49億8275万 | +1.86% | 8.6 | 0.97 |
04/07 | 1,488 | 1,488 | 1,482 | 1,488 | -0.47% | 2,000 | 50億1307万 | +2.69% | 8.65 | 0.97 |
04/06 | 1,490 | 1,495 | 1,480 | 1,495 | +0.47% | 2,100 | 50億3665万 | +3.39% | 8.69 | 0.98 |
04/05 | 1,489 | 1,520 | 1,488 | 1,488 | 0% | 7,700 | 50億1307万 | +3.05% | 8.65 | 0.97 |
04/02 | 1,470 | 1,494 | 1,470 | 1,488 | +1.78% | 1,800 | 50億1307万 | +3.12% | 8.65 | 0.97 |
04/01 | 1,456 | 1,475 | 1,456 | 1,462 | -1.08% | 1,400 | 49億2547万 | +1.39% | 8.5 | 0.96 |
03/31 | 1,479 | 1,479 | 1,465 | 1,478 | +1.09% | 1,200 | 49億7938万 | +2.43% | 41.83 | 1.09 |
03/30 | 1,436 | 1,462 | 1,424 | 1,462 | +1.6% | 59,400 | 49億2547万 | +1.32% | 41.38 | 1.08 |
03/29 | 1,465 | 1,472 | 1,439 | 1,439 | -0.42% | 2,400 | 48億4799万 | -0.35% | 40.73 | 1.06 |
03/26 | 1,465 | 1,465 | 1,445 | 1,445 | -0.34% | 1,900 | 48億6820万 | +0.07% | 40.9 | 1.06 |
03/25 | 1,462 | 1,469 | 1,447 | 1,450 | +1.26% | 3,500 | 48億8505万 | +0.35% | 41.04 | 1.07 |
03/24 | 1,456 | 1,459 | 1,432 | 1,432 | -1.92% | 4,800 | 48億2440万 | -0.97% | 40.53 | 1.05 |
03/23 | 1,471 | 1,477 | 1,460 | 1,460 | -0.75% | 4,000 | 49億1874万 | +0.9% | 41.32 | 1.07 |
03/22 | 1,470 | 1,489 | 1,470 | 1,471 | +0.07% | 3,700 | 49億5579万 | +1.59% | 41.63 | 1.08 |
03/19 | 1,475 | 1,486 | 1,465 | 1,470 | -0.34% | 6,700 | 49億5243万 | +1.45% | 41.61 | 1.08 |
03/18 | 1,448 | 1,490 | 1,448 | 1,475 | +1.86% | 10,900 | 49億6927万 | +1.65% | 41.75 | 1.09 |
03/17 | 1,464 | 1,468 | 1,439 | 1,448 | -1.03% | 6,300 | 48億7831万 | -0.21% | 40.98 | 1.07 |
03/16 | 1,440 | 1,463 | 1,426 | 1,463 | +1.6% | 8,600 | 49億2884万 | +0.62% | 41.41 | 1.08 |
03/15 | 1,415 | 1,445 | 1,415 | 1,440 | +1.84% | 9,600 | 48億5136万 | -0.89% | 40.76 | 1.06 |
03/12 | 1,410 | 1,415 | 1,403 | 1,414 | +0.78% | 4,400 | 47億6376万 | -2.75% | 40.02 | 1.04 |
03/11 | 1,406 | 1,412 | 1,403 | 1,403 | -1.89% | 2,000 | 47億2670万 | -3.64% | 39.71 | 1.03 |
03/10 | 1,420 | 1,443 | 1,420 | 1,430 | +1.56% | 600 | 48億1767万 | -1.85% | 40.47 | 1.05 |
03/09 | 1,409 | 1,409 | 1,383 | 1,408 | +0.28% | 1,400 | 47億4355万 | -3.3% | 39.85 | 1.04 |
03/08 | 1,419 | 1,419 | 1,396 | 1,404 | +0.57% | 1,700 | 47億3007万 | -3.51% | 39.74 | 1.03 |
03/05 | 1,400 | 1,400 | 1,383 | 1,396 | -0.71% | 6,200 | 47億312万 | -4.12% | 39.51 | 1.03 |
03/04 | 1,440 | 1,440 | 1,406 | 1,406 | -1.88% | 3,800 | 47億3681万 | -3.5% | 39.79 | 1.04 |
03/03 | 1,436 | 1,436 | 1,431 | 1,433 | -0.35% | 1,400 | 48億2777万 | -1.65% | 40.56 | 1.05 |
03/02 | 1,440 | 1,450 | 1,433 | 1,438 | -0.69% | 3,300 | 48億4462万 | -1.3% | 40.7 | 1.06 |
03/01 | 1,470 | 1,470 | 1,420 | 1,448 | -1.03% | 12,900 | 48億7831万 | -0.62% | 40.98 | 1.07 |
02/26 | 1,487 | 1,487 | 1,463 | 1,463 | -1.81% | 4,900 | 49億2884万 | +0.55% | 41.41 | 1.08 |
02/25 | 1,500 | 1,500 | 1,486 | 1,490 | -0.6% | 2,600 | 50億1981万 | +2.41% | 42.17 | 1.1 |
02/24 | 1,463 | 1,499 | 1,463 | 1,499 | +2.39% | 6,800 | 50億5013万 | +3.24% | 42.43 | 1.1 |
02/22 | 1,453 | 1,466 | 1,453 | 1,464 | +0.83% | 2,400 | 49億3221万 | +1.04% | 41.44 | 1.08 |
02/19 | 1,458 | 1,481 | 1,452 | 1,452 | -0.95% | 5,700 | 48億9178万 | +0.28% | 41.1 | 1.07 |
02/18 | 1,477 | 1,489 | 1,466 | 1,466 | -0.74% | 4,400 | 49億3895万 | +1.38% | 41.49 | 1.08 |
02/17 | 1,461 | 1,477 | 1,451 | 1,477 | +1.1% | 6,600 | 49億7601万 | +2.43% | 41.8 | 1.09 |
02/16 | 1,483 | 1,499 | 1,461 | 1,461 | -1.35% | 4,000 | 49億2210万 | +1.53% | 41.35 | 1.08 |
02/15 | 1,504 | 1,504 | 1,481 | 1,481 | -1.46% | 6,500 | 49億8948万 | +3.49% | 41.92 | 1.09 |
02/12 | 1,513 | 1,515 | 1,500 | 1,503 | -0.66% | 6,700 | 50億6360万 | +5.62% | 42.54 | 1.11 |
02/10 | 1,457 | 1,520 | 1,457 | 1,513 | +2.58% | 7,400 | 50億9729万 | +7.08% | 42.82 | 1.11 |
02/09 | 1,510 | 1,524 | 1,436 | 1,475 | -2.64% | 13,900 | 49億6927万 | +5.28% | 41.75 | 1.09 |
02/08 | 1,460 | 1,525 | 1,460 | 1,515 | +3.91% | 17,200 | 51億403万 | +8.91% | 42.88 | 1.12 |
02/05 | 1,460 | 1,460 | 1,445 | 1,458 | -0.48% | 3,300 | 49億1200万 | +5.73% | 41.27 | 1.07 |
02/04 | 1,457 | 1,465 | 1,430 | 1,465 | +0.55% | 12,200 | 49億3558万 | +7.01% | 41.46 | 1.08 |
02/03 | 1,405 | 1,476 | 1,375 | 1,457 | +2.82% | 26,000 | 49億863万 | +7.29% | 41.24 | 1.07 |
02/02 | 1,369 | 1,417 | 1,369 | 1,417 | +1.29% | 9,600 | 47億7387万 | +5.12% | 40.11 | 1.04 |
02/01 | 1,362 | 1,407 | 1,362 | 1,399 | +0.5% | 3,000 | 47億1323万 | +4.48% | 39.6 | 1.03 |
01/29 | 1,430 | 1,430 | 1,352 | 1,392 | -2.38% | 12,000 | 46億8964万 | +4.58% | 39.4 | 1.02 |
01/28 | 1,400 | 1,435 | 1,400 | 1,426 | +0.42% | 9,200 | 48億419万 | +7.79% | 40.36 | 1.05 |
01/27 | 1,420 | 1,422 | 1,419 | 1,420 | +0.35% | 2,500 | 47億8398万 | +8.07% | 40.19 | 1.05 |
01/26 | 1,438 | 1,440 | 1,407 | 1,415 | -1.87% | 15,500 | 47億6713万 | +8.35% | 40.05 | 1.04 |
01/25 | 1,410 | 1,443 | 1,410 | 1,442 | +1.84% | 7,700 | 48億5809万 | +11.01% | 40.81 | 1.06 |
01/22 | 1,420 | 1,422 | 1,400 | 1,416 | -0.28% | 5,800 | 47億7050万 | +9.68% | 40.08 | 1.04 |
01/21 | 1,422 | 1,448 | 1,420 | 1,420 | -2.2% | 4,700 | 47億8398万 | +10.51% | 40.19 | 1.05 |
01/20 | 1,414 | 1,452 | 1,414 | 1,452 | +1.89% | 9,300 | 48億9178万 | +13.62% | 41.1 | 1.07 |
01/19 | 1,423 | 1,425 | 1,420 | 1,425 | +0.99% | 2,200 | 48億82万 | +12.38% | 40.33 | 1.05 |
01/18 | 1,416 | 1,437 | 1,390 | 1,411 | -2.42% | 15,900 | 47億5365万 | +12.07% | 39.94 | 1.04 |
01/15 | 1,410 | 1,453 | 1,410 | 1,446 | +2.92% | 20,600 | 48億7157万 | +15.68% | 40.93 | 1.06 |
01/14 | 1,357 | 1,472 | 1,353 | 1,405 | +3.54% | 20,400 | 47億3344万 | +13.31% | 39.77 | 1.03 |