PBR
2021/07/16~2021/12/13
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 |
12/13 | 500 | 517 | 500 | 505 | +0.8% | 6,200 | 40億4000万 | -5.78% | 7.31 | 0.39 |
12/10 | 503 | 504 | 500 | 501 | -0.4% | 4,300 | 40億800万 | -7.05% | 7.25 | 0.38 |
12/09 | 515 | 515 | 503 | 503 | -2.52% | 2,400 | 40億2400万 | -7.37% | 7.28 | 0.39 |
12/08 | 522 | 525 | 516 | 516 | -2.64% | 4,400 | 41億2800万 | -5.49% | 7.47 | 0.4 |
12/07 | 503 | 535 | 503 | 530 | +7.51% | 51,700 | 42億4000万 | -3.46% | 7.67 | 0.41 |
12/06 | 503 | 503 | 485 | 493 | +1.02% | 9,800 | 39億4400万 | -10.53% | 7.13 | 0.38 |
12/03 | 483 | 489 | 478 | 488 | +1.04% | 7,500 | 39億400万 | -11.91% | 7.06 | 0.37 |
12/02 | 502 | 502 | 478 | 483 | -3.78% | 7,900 | 38億6400万 | -13.6% | 6.99 | 0.37 |
12/01 | 501 | 502 | 485 | 502 | -0.2% | 13,500 | 40億1600万 | -10.99% | 7.26 | 0.38 |
11/30 | 510 | 523 | 503 | 503 | -2.33% | 8,500 | 40億2400万 | -11.44% | 7.28 | 0.39 |
11/29 | 518 | 525 | 500 | 515 | -4.28% | 9,500 | 41億2000万 | -9.97% | 7.45 | 0.39 |
11/26 | 537 | 542 | 531 | 538 | -0.55% | 3,000 | 43億400万 | -6.43% | 7.79 | 0.41 |
11/25 | 542 | 542 | 531 | 541 | +0.19% | 9,400 | 43億2800万 | -6.08% | 7.83 | 0.41 |
11/24 | 544 | 544 | 521 | 540 | -0.74% | 12,700 | 43億2000万 | -6.41% | 7.81 | 0.41 |
11/22 | 535 | 544 | 530 | 544 | +1.68% | 12,500 | 43億5200万 | -5.88% | 7.87 | 0.42 |
11/19 | 528 | 549 | 527 | 535 | +2.1% | 5,400 | 42億8000万 | -7.6% | 7.74 | 0.41 |
11/18 | 555 | 555 | 516 | 524 | -5.59% | 47,700 | 41億9200万 | -9.66% | 7.58 | 0.4 |
11/17 | 552 | 560 | 552 | 555 | +0.91% | 7,900 | 44億4000万 | -4.48% | 8.03 | 0.43 |
11/16 | 539 | 550 | 539 | 550 | +0.55% | 19,300 | 44億 | -5.17% | 7.96 | 0.42 |
11/15 | 560 | 576 | 531 | 547 | -10.33% | 106,800 | 43億7600万 | -5.69% | 7.92 | 0.42 |
11/12 | 610 | 611 | 598 | 610 | +2.35% | 34,500 | 48億8000万 | +5.17% | 8.83 | 0.47 |
11/11 | 588 | 597 | 588 | 596 | +1.19% | 3,900 | 47億6800万 | +3.29% | 8.62 | 0.46 |
11/10 | 591 | 603 | 589 | 589 | -0.17% | 6,100 | 47億1200万 | +2.61% | 8.52 | 0.45 |
11/09 | 599 | 603 | 590 | 590 | -0.34% | 16,700 | 47億2000万 | +3.15% | 8.54 | 0.45 |
11/08 | 598 | 598 | 585 | 592 | +1.2% | 5,900 | 47億3600万 | +3.86% | 8.57 | 0.45 |
11/05 | 599 | 599 | 580 | 585 | -2.34% | 9,800 | 46億8000万 | +2.99% | 8.47 | 0.45 |
11/04 | 594 | 599 | 589 | 599 | +1.87% | 6,500 | 47億9200万 | +5.83% | 8.67 | 0.46 |
11/02 | 587 | 605 | 582 | 588 | +1.38% | 10,500 | 47億400万 | +4.26% | 8.51 | 0.45 |
11/01 | 578 | 610 | 574 | 580 | -0.34% | 15,700 | 46億4000万 | +3.2% | 8.39 | 0.44 |
10/29 | 589 | 593 | 577 | 582 | 0% | 5,000 | 46億5600万 | +3.93% | 8.42 | 0.45 |
10/28 | 598 | 598 | 573 | 582 | -4.12% | 11,300 | 46億5600万 | +4.11% | 8.42 | 0.45 |
10/27 | 607 | 607 | 575 | 607 | +0.83% | 18,600 | 48億5600万 | +8.98% | 8.78 | 0.46 |
10/26 | 610 | 612 | 601 | 602 | -1.63% | 8,600 | 48億1600万 | +8.86% | 8.71 | 0.46 |
10/25 | 611 | 613 | 595 | 612 | +2.34% | 31,400 | 48億9600万 | +11.07% | 8.86 | 0.47 |
10/22 | 577 | 599 | 574 | 598 | +3.1% | 20,900 | 47億8400万 | +9.12% | 8.65 | 0.46 |
10/21 | 585 | 590 | 579 | 580 | 0% | 13,000 | 46億4000万 | +6.42% | 8.39 | 0.44 |
10/20 | 567 | 594 | 566 | 580 | +3.76% | 21,200 | 46億4000万 | +6.62% | 8.39 | 0.44 |
10/19 | 555 | 559 | 555 | 559 | +0.72% | 9,500 | 44億7200万 | +3.14% | 8.09 | 0.43 |
10/18 | 576 | 576 | 551 | 555 | -3.65% | 13,200 | 44億4000万 | +2.59% | 8.03 | 0.43 |
10/15 | 565 | 590 | 565 | 576 | +3.04% | 39,000 | 46億800万 | +6.47% | 8.34 | 0.44 |
10/14 | 547 | 563 | 545 | 559 | +2.19% | 26,100 | 44億7200万 | +3.71% | 8.09 | 0.43 |
10/13 | 544 | 547 | 542 | 547 | +1.48% | 3,500 | 43億7600万 | +1.67% | 7.92 | 0.42 |
10/12 | 546 | 546 | 536 | 539 | -1.28% | 3,200 | 43億1200万 | +0.37% | 7.8 | 0.41 |
10/11 | 547 | 547 | 543 | 546 | +0.18% | 5,000 | 43億6800万 | +1.68% | 7.9 | 0.42 |
10/08 | 544 | 545 | 535 | 545 | +1.87% | 10,900 | 43億6000万 | +1.49% | 7.89 | 0.42 |
10/07 | 531 | 536 | 527 | 535 | +0.94% | 4,600 | 42億8000万 | -0.19% | 7.74 | 0.41 |
10/06 | 541 | 541 | 530 | 530 | -1.67% | 2,500 | 42億4000万 | -1.12% | 7.67 | 0.41 |
10/05 | 533 | 539 | 525 | 539 | +0.19% | 7,700 | 43億1200万 | +0.37% | 7.8 | 0.41 |
10/04 | 545 | 549 | 531 | 538 | -0.37% | 12,700 | 43億400万 | +0.37% | 7.79 | 0.41 |
10/01 | 538 | 540 | 530 | 540 | +0.37% | 6,500 | 43億2000万 | +0.93% | 7.81 | 0.41 |
09/30 | 539 | 544 | 538 | 538 | -0.55% | 11,300 | 43億400万 | +0.56% | 7.79 | 0.41 |
09/29 | 538 | 541 | 536 | 541 | -0.18% | 1,600 | 43億2800万 | +1.31% | 7.83 | 0.41 |
09/28 | 540 | 543 | 535 | 542 | +0.37% | 7,100 | 43億3600万 | +1.69% | 7.84 | 0.42 |
09/27 | 545 | 545 | 531 | 540 | +0.19% | 8,800 | 43億2000万 | +1.5% | 7.81 | 0.41 |
09/24 | 542 | 543 | 538 | 539 | +1.7% | 4,200 | 43億1200万 | +1.51% | 7.8 | 0.41 |
09/22 | 523 | 534 | 523 | 530 | +1.15% | 1,700 | 42億4000万 | -0.19% | 7.67 | 0.41 |
09/21 | 523 | 537 | 522 | 524 | -2.06% | 6,700 | 41億9200万 | -1.13% | 7.58 | 0.4 |
09/17 | 537 | 542 | 535 | 535 | -0.93% | 5,900 | 42億8000万 | +0.94% | 7.74 | 0.41 |
09/16 | 536 | 540 | 535 | 540 | +0.75% | 2,800 | 43億2000万 | +2.08% | 7.81 | 0.41 |
09/15 | 540 | 541 | 535 | 536 | -1.47% | 2,300 | 42億8800万 | +1.71% | 7.76 | 0.41 |
09/14 | 540 | 544 | 528 | 544 | +1.12% | 14,700 | 43億5200万 | +3.62% | 7.87 | 0.42 |
09/13 | 539 | 539 | 535 | 538 | -0.19% | 800 | 43億400万 | +2.87% | 7.79 | 0.41 |
09/10 | 531 | 539 | 531 | 539 | +1.13% | 4,100 | 43億1200万 | +3.65% | 7.8 | 0.41 |
09/09 | 538 | 540 | 528 | 533 | +0.57% | 5,800 | 42億6400万 | +2.9% | 7.71 | 0.41 |
09/08 | 533 | 540 | 522 | 530 | -0.93% | 4,800 | 42億4000万 | +2.71% | 7.67 | 0.41 |
09/07 | 540 | 544 | 531 | 535 | -0.56% | 14,300 | 42億8000万 | +3.88% | 7.74 | 0.41 |
09/06 | 536 | 540 | 533 | 538 | +0.37% | 4,100 | 43億400万 | +4.87% | 7.79 | 0.41 |
09/03 | 531 | 536 | 523 | 536 | +0.94% | 4,700 | 42億8800万 | +4.69% | 7.76 | 0.41 |
09/02 | 535 | 539 | 523 | 531 | -0.75% | 9,400 | 42億4800万 | +4.12% | 7.68 | 0.41 |
09/01 | 539 | 544 | 535 | 535 | -0.74% | 10,100 | 42億8000万 | +5.31% | 7.74 | 0.41 |
08/31 | 536 | 540 | 530 | 539 | 0% | 17,500 | 43億1200万 | +6.31% | 7.8 | 0.41 |
08/30 | 525 | 540 | 523 | 539 | +4.26% | 26,100 | 43億1200万 | +6.73% | 7.8 | 0.41 |
08/27 | 519 | 523 | 515 | 517 | -1.71% | 4,200 | 41億3600万 | +2.78% | 7.48 | 0.4 |
08/26 | 522 | 529 | 522 | 526 | +0.57% | 4,200 | 42億800万 | +4.57% | 7.61 | 0.4 |
08/25 | 520 | 527 | 514 | 523 | +1.75% | 16,300 | 41億8400万 | +4.18% | 7.57 | 0.4 |
08/24 | 507 | 518 | 507 | 514 | -0.39% | 8,000 | 41億1200万 | +2.59% | 7.44 | 0.39 |
08/23 | 520 | 521 | 512 | 516 | -0.58% | 6,100 | 41億2800万 | +3.2% | 7.47 | 0.4 |
08/20 | 522 | 522 | 505 | 519 | 0% | 8,200 | 41億5200万 | +4.01% | 7.51 | 0.4 |
08/19 | 523 | 530 | 503 | 519 | -2.26% | 13,000 | 41億5200万 | +4.22% | 7.51 | 0.4 |
08/18 | 520 | 532 | 515 | 531 | +1.14% | 10,300 | 42億4800万 | +6.84% | 7.68 | 0.41 |
08/17 | 530 | 537 | 518 | 525 | +0.57% | 32,000 | 42億 | +5.85% | 7.6 | 0.4 |
08/16 | 529 | 538 | 506 | 522 | +5.45% | 53,200 | 41億7600万 | +5.45% | 7.55 | 0.4 |
08/13 | 493 | 495 | 485 | 495 | +0.41% | 6,700 | 39億6000万 | +0.2% | 7.16 | 0.38 |
08/12 | 485 | 493 | 481 | 493 | +0.41% | 2,800 | 39億4400万 | -0.2% | 7.13 | 0.38 |
08/11 | 491 | 492 | 488 | 491 | +1.24% | 4,900 | 39億2800万 | -0.61% | 7.11 | 0.38 |
08/10 | 480 | 491 | 480 | 485 | +2.54% | 3,200 | 38億8000万 | -1.82% | 7.02 | 0.37 |
08/06 | 480 | 480 | 470 | 473 | -2.07% | 4,900 | 37億8400万 | -4.25% | 6.84 | 0.36 |
08/05 | 489 | 489 | 475 | 483 | -2.03% | 4,900 | 38億6400万 | -2.23% | 6.99 | 0.37 |
08/04 | 493 | 493 | 488 | 493 | -0.4% | 2,400 | 39億4400万 | -0.4% | 7.13 | 0.38 |
08/03 | 495 | 495 | 491 | 495 | -0.2% | 1,700 | 39億6000万 | 0% | 7.16 | 0.38 |
08/02 | 495 | 496 | 490 | 496 | +0.81% | 2,300 | 39億6800万 | +0.2% | 7.18 | 0.38 |
07/30 | 495 | 496 | 484 | 492 | -0.4% | 2,900 | 39億3600万 | -0.61% | 7.12 | 0.38 |
07/29 | 494 | 495 | 494 | 494 | -0.6% | 300 | 39億5200万 | -0.2% | 7.15 | 0.38 |
07/28 | 496 | 498 | 496 | 497 | 0% | 1,700 | 39億7600万 | +0.4% | 7.19 | 0.38 |
07/27 | 498 | 498 | 493 | 497 | -0.2% | 1,500 | 39億7600万 | +0.61% | 7.19 | 0.38 |
07/26 | 497 | 498 | 491 | 498 | +1.01% | 3,900 | 39億8400万 | +0.81% | 7.21 | 0.38 |
07/21 | 498 | 498 | 493 | 493 | -1% | 2,400 | 39億4400万 | 0% | 7.13 | 0.38 |
07/20 | 496 | 498 | 496 | 498 | 0% | 200 | 39億8400万 | +1.01% | 7.21 | 0.38 |
07/19 | 499 | 499 | 498 | 498 | 0% | 5,900 | 39億8400万 | +1.22% | 7.21 | 0.38 |
07/16 | 496 | 498 | 496 | 498 | +0.81% | 1,600 | 39億8400万 | +1.22% | 7.21 | 0.38 |