PBR
2021/05/17~2021/10/08
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 |
10/08 | 2,160 | 2,205 | 2,149 | 2,163 | +2.27% | 92,500 | 1224億505万 | -8.35% | 13.24 | 1.67 |
10/07 | 2,149 | 2,173 | 2,113 | 2,115 | -1.58% | 83,700 | 1196億8871万 | -10.5% | 12.94 | 1.64 |
10/06 | 2,188 | 2,223 | 2,149 | 2,149 | -2.1% | 100,800 | 1216億1279万 | -9.25% | 13.15 | 1.66 |
10/05 | 2,213 | 2,234 | 2,172 | 2,195 | -3% | 92,400 | 1242億1594万 | -7.42% | 13.43 | 1.7 |
10/04 | 2,310 | 2,334 | 2,247 | 2,263 | -1.69% | 100,400 | 1280億6409万 | -4.6% | 13.85 | 1.75 |
10/01 | 2,323 | 2,332 | 2,292 | 2,302 | -2.99% | 91,600 | 1302億7112万 | -2.95% | 14.09 | 1.78 |
09/30 | 2,343 | 2,399 | 2,343 | 2,373 | +0.08% | 85,600 | 1342億8904万 | +0.13% | 14.52 | 1.83 |
09/29 | 2,369 | 2,403 | 2,339 | 2,371 | -2.67% | 81,200 | 1341億7586万 | +0.34% | 14.51 | 1.83 |
09/28 | 2,450 | 2,458 | 2,391 | 2,436 | -0.61% | 94,100 | 1378億5423万 | +3.44% | 14.91 | 1.88 |
09/27 | 2,441 | 2,480 | 2,432 | 2,451 | +0.45% | 95,000 | 1387億309万 | +4.65% | 15 | 1.9 |
09/24 | 2,430 | 2,445 | 2,407 | 2,440 | +1.96% | 73,800 | 1380億8060万 | +4.77% | 14.93 | 1.89 |
09/22 | 2,403 | 2,422 | 2,390 | 2,393 | -0.33% | 85,300 | 1354億2085万 | +3.37% | 14.65 | 1.85 |
09/21 | 2,358 | 2,412 | 2,358 | 2,401 | -1.48% | 122,500 | 1358億7357万 | +4.39% | 14.7 | 1.86 |
09/17 | 2,459 | 2,459 | 2,425 | 2,437 | -1.1% | 90,000 | 1379億1082万 | +6.61% | 14.92 | 1.88 |
09/16 | 2,460 | 2,472 | 2,425 | 2,464 | +0.49% | 72,200 | 1394億3877万 | +8.36% | 15.08 | 1.91 |
09/15 | 2,457 | 2,486 | 2,431 | 2,452 | -2.97% | 70,300 | 1387億5968万 | +8.5% | 15.01 | 1.9 |
09/14 | 2,478 | 2,533 | 2,466 | 2,527 | +1.98% | 102,700 | 1430億396万 | +12.46% | 15.47 | 1.95 |
09/13 | 2,435 | 2,478 | 2,428 | 2,478 | +1.72% | 84,100 | 1402億3103万 | +11.07% | 15.17 | 1.92 |
09/10 | 2,376 | 2,443 | 2,376 | 2,436 | +2.01% | 85,700 | 1378億5423万 | +10.03% | 14.91 | 1.88 |
09/09 | 2,399 | 2,420 | 2,378 | 2,388 | -1.61% | 80,100 | 1351億3789万 | +8.55% | 14.62 | 1.85 |
09/08 | 2,368 | 2,433 | 2,367 | 2,427 | +2.02% | 88,400 | 1373億4492万 | +10.92% | 14.85 | 1.88 |
09/07 | 2,379 | 2,414 | 2,371 | 2,379 | +0.59% | 93,100 | 1346億2858万 | +9.33% | 14.56 | 1.84 |
09/06 | 2,345 | 2,375 | 2,336 | 2,365 | +1.68% | 88,600 | 1338億3631万 | +9.14% | 14.47 | 1.83 |
09/03 | 2,282 | 2,327 | 2,282 | 2,326 | +2.42% | 112,500 | 1316億2929万 | +8.04% | 14.24 | 1.8 |
09/02 | 2,252 | 2,276 | 2,249 | 2,271 | +1.11% | 64,400 | 1285億1682万 | +5.97% | 13.9 | 1.76 |
09/01 | 2,224 | 2,253 | 2,224 | 2,246 | +0.54% | 42,200 | 1271億206万 | +5.2% | 13.75 | 1.74 |
08/31 | 2,229 | 2,255 | 2,208 | 2,234 | +0.59% | 82,200 | 1264億2297万 | +4.88% | 13.67 | 1.73 |
08/30 | 2,226 | 2,237 | 2,191 | 2,221 | +0.27% | 82,200 | 1256億8730万 | +4.52% | 13.59 | 1.72 |
08/27 | 2,254 | 2,259 | 2,209 | 2,215 | -2.72% | 63,900 | 1253億4775万 | +4.58% | 13.56 | 1.71 |
08/26 | 2,281 | 2,294 | 2,256 | 2,277 | +1.74% | 145,300 | 1288億5636万 | +7.81% | 13.94 | 1.76 |
08/25 | 2,240 | 2,288 | 2,232 | 2,238 | +1.59% | 161,200 | 1266億4933万 | +6.37% | 13.7 | 1.73 |
08/24 | 2,169 | 2,203 | 2,169 | 2,203 | +1.76% | 156,300 | 1246億6867万 | +4.9% | 13.48 | 1.7 |
08/23 | 2,135 | 2,172 | 2,130 | 2,165 | +1.74% | 111,400 | 1225億1823万 | +3.19% | 13.25 | 1.67 |
08/20 | 2,127 | 2,176 | 2,118 | 2,128 | +0.81% | 179,100 | 1204億2439万 | +1.29% | 13.02 | 1.65 |
08/19 | 2,135 | 2,180 | 2,080 | 2,111 | +1.25% | 412,600 | 1194億6235万 | +0.38% | 12.92 | 1.63 |
08/18 | 2,018 | 2,095 | 2,016 | 2,085 | +2.86% | 201,900 | 1179億9100万 | -0.95% | 12.76 | 1.61 |
08/17 | 2,060 | 2,080 | 2,023 | 2,027 | -1.17% | 107,900 | 1147億876万 | -3.75% | 12.41 | 1.57 |
08/16 | 2,110 | 2,114 | 2,041 | 2,051 | -4.38% | 115,600 | 1160億6693万 | -2.8% | 12.55 | 1.59 |
08/13 | 2,124 | 2,153 | 2,114 | 2,145 | +1.42% | 73,000 | 1213億8642万 | +1.37% | 13.13 | 1.66 |
08/12 | 2,129 | 2,133 | 2,106 | 2,115 | -0.47% | 62,400 | 1196億8871万 | -0.14% | 12.94 | 1.64 |
08/11 | 2,105 | 2,126 | 2,090 | 2,125 | +0.85% | 78,100 | 1202億5462万 | +0.24% | 13.01 | 1.64 |
08/10 | 2,109 | 2,136 | 2,089 | 2,107 | +1.49% | 102,300 | 1192億3599万 | -0.71% | 12.9 | 1.63 |
08/06 | 2,081 | 2,098 | 2,068 | 2,076 | -0.34% | 74,400 | 1174億8169万 | -2.26% | 12.71 | 1.61 |
08/05 | 2,064 | 2,100 | 2,061 | 2,083 | -0.29% | 115,200 | 1178億7782万 | -2.16% | 12.75 | 1.61 |
08/04 | 2,112 | 2,117 | 2,083 | 2,089 | -1.83% | 91,400 | 1182億1736万 | -1.92% | 12.79 | 1.62 |
08/03 | 2,116 | 2,147 | 2,116 | 2,128 | -0.19% | 58,700 | 1204億2439万 | -0.14% | 13.02 | 1.65 |
08/02 | 2,067 | 2,138 | 2,066 | 2,132 | +4.77% | 95,400 | 1206億5075万 | +0.09% | 13.05 | 1.65 |
07/30 | 2,048 | 2,055 | 2,020 | 2,035 | -1.21% | 68,000 | 1151億6148万 | -4.46% | 12.45 | 1.57 |
07/29 | 2,083 | 2,098 | 2,054 | 2,060 | -0.96% | 61,400 | 1165億7624万 | -3.47% | 12.61 | 1.59 |
07/28 | 2,113 | 2,122 | 2,080 | 2,080 | -2.44% | 30,100 | 1177億805万 | -2.71% | 12.73 | 1.61 |
07/27 | 2,109 | 2,136 | 2,103 | 2,132 | +1.91% | 65,800 | 1206億5075万 | -0.37% | 13.05 | 1.65 |
07/26 | 2,092 | 2,103 | 2,081 | 2,092 | +2% | 64,700 | 1183億8713万 | -2.29% | 12.8 | 1.62 |
07/21 | 2,030 | 2,084 | 2,030 | 2,051 | -0.58% | 86,300 | 1160億6693万 | -4.38% | 12.55 | 1.59 |
07/20 | 2,059 | 2,088 | 2,041 | 2,063 | -0.39% | 76,700 | 1167億4601万 | -4.05% | 12.63 | 1.6 |
07/19 | 2,115 | 2,120 | 2,071 | 2,071 | -3.22% | 66,700 | 1171億9873万 | -3.85% | 12.68 | 1.6 |
07/16 | 2,135 | 2,148 | 2,113 | 2,140 | -1.15% | 62,600 | 1211億347万 | -0.74% | 13.1 | 1.65 |
07/15 | 2,200 | 2,215 | 2,157 | 2,165 | -2.65% | 113,500 | 1225億1823万 | +0.37% | 13.25 | 1.67 |
07/14 | 2,178 | 2,238 | 2,165 | 2,224 | +1.78% | 90,400 | 1258億5707万 | +3.11% | 13.61 | 1.72 |
07/13 | 2,170 | 2,192 | 2,167 | 2,185 | +0.83% | 93,000 | 1236億5004万 | +1.39% | 13.37 | 1.69 |
07/12 | 2,145 | 2,169 | 2,132 | 2,167 | +3.19% | 86,600 | 1226億3141万 | +0.51% | 13.26 | 1.68 |
07/09 | 2,116 | 2,120 | 2,062 | 2,100 | -1.41% | 109,500 | 1188億3986万 | -2.78% | 12.85 | 1.62 |
07/08 | 2,206 | 2,209 | 2,130 | 2,130 | -3.23% | 70,700 | 1205億3757万 | -1.66% | 13.04 | 1.65 |
07/07 | 2,179 | 2,225 | 2,169 | 2,201 | +0.09% | 109,100 | 1245億5549万 | +1.34% | 13.47 | 1.7 |
07/06 | 2,192 | 2,215 | 2,171 | 2,199 | +1.29% | 87,000 | 1244億4231万 | +1.2% | 13.46 | 1.7 |
07/05 | 2,150 | 2,194 | 2,142 | 2,171 | +0.42% | 51,700 | 1228億5778万 | -0.05% | 13.29 | 1.68 |
07/02 | 2,164 | 2,173 | 2,145 | 2,162 | -0.64% | 130,300 | 1223億4846万 | -0.46% | 13.23 | 1.67 |
07/01 | 2,190 | 2,219 | 2,149 | 2,176 | -0.64% | 101,200 | 1231億4073万 | +0.14% | 13.32 | 1.68 |
06/30 | 2,120 | 2,194 | 2,110 | 2,190 | +3.99% | 158,700 | 1239億3299万 | +0.74% | 17.69 | 1.93 |
06/29 | 2,093 | 2,108 | 2,068 | 2,106 | -0.47% | 112,700 | 1191億7940万 | -3.31% | 17.01 | 1.86 |
06/28 | 2,118 | 2,129 | 2,102 | 2,116 | +0.71% | 86,800 | 1197億4530万 | -3.2% | 17.09 | 1.87 |
06/25 | 2,122 | 2,136 | 2,086 | 2,101 | -0.94% | 140,000 | 1188億9645万 | -4.24% | 16.97 | 1.85 |
06/24 | 2,143 | 2,143 | 2,110 | 2,121 | -1.44% | 65,900 | 1200億2825万 | -3.63% | 17.13 | 1.87 |
06/23 | 2,150 | 2,171 | 2,143 | 2,152 | -0.28% | 60,500 | 1217億8256万 | -2.49% | 17.38 | 1.9 |
06/22 | 2,169 | 2,184 | 2,148 | 2,158 | +1.84% | 106,000 | 1221億2210万 | -2.4% | 17.43 | 1.9 |
06/21 | 2,136 | 2,150 | 2,111 | 2,119 | -2.49% | 82,100 | 1199億1507万 | -4.29% | 17.12 | 1.87 |
06/18 | 2,203 | 2,223 | 2,171 | 2,173 | -0.73% | 89,000 | 1229億7096万 | -1.98% | 17.55 | 1.92 |
06/17 | 2,182 | 2,205 | 2,166 | 2,189 | +0.32% | 72,600 | 1238億7640万 | -1.22% | 17.68 | 1.93 |
06/16 | 2,146 | 2,185 | 2,136 | 2,182 | +1.68% | 71,700 | 1234億8027万 | -1.4% | 17.63 | 1.92 |
06/15 | 2,145 | 2,157 | 2,133 | 2,146 | +0.7% | 67,600 | 1214億4301万 | -2.98% | 17.33 | 1.89 |
06/14 | 2,143 | 2,151 | 2,115 | 2,131 | -0.98% | 84,300 | 1205億9416万 | -3.75% | 17.21 | 1.88 |
06/11 | 2,158 | 2,170 | 2,122 | 2,152 | -0.69% | 87,400 | 1217億8256万 | -2.98% | 17.38 | 1.9 |
06/10 | 2,153 | 2,174 | 2,110 | 2,167 | -0.46% | 107,200 | 1226億3141万 | -2.39% | 17.5 | 1.91 |
06/09 | 2,225 | 2,262 | 2,174 | 2,177 | -1.45% | 136,500 | 1231億9732万 | -1.89% | 17.59 | 1.92 |
06/08 | 2,219 | 2,230 | 2,197 | 2,209 | -2.64% | 120,800 | 1250億821万 | -0.27% | 17.84 | 1.95 |
06/07 | 2,285 | 2,298 | 2,259 | 2,269 | +0.44% | 80,500 | 1284億364万 | +2.67% | 18.33 | 2 |
06/04 | 2,250 | 2,276 | 2,234 | 2,259 | -0.44% | 55,900 | 1278億3773万 | +2.45% | 18.25 | 1.99 |
06/03 | 2,248 | 2,278 | 2,246 | 2,269 | +1.98% | 88,600 | 1284億364万 | +3.18% | 18.33 | 2 |
06/02 | 2,172 | 2,237 | 2,161 | 2,225 | +2.02% | 69,000 | 1259億1366万 | +1.41% | 17.97 | 1.96 |
06/01 | 2,178 | 2,198 | 2,154 | 2,181 | +0.6% | 49,800 | 1234億2368万 | -0.41% | 17.62 | 1.92 |
05/31 | 2,190 | 2,215 | 2,147 | 2,168 | -0.78% | 78,500 | 1226億8800万 | -0.82% | 17.51 | 1.91 |
05/28 | 2,240 | 2,261 | 2,183 | 2,185 | -0.59% | 163,300 | 1236億5004万 | 0% | 17.65 | 1.93 |
05/27 | 2,260 | 2,282 | 2,194 | 2,198 | -4.56% | 123,400 | 1243億8572万 | +0.59% | 17.75 | 1.94 |
05/26 | 2,292 | 2,338 | 2,287 | 2,303 | +0.26% | 48,900 | 1303億2771万 | +5.4% | 18.6 | 2.03 |
05/25 | 2,309 | 2,319 | 2,286 | 2,297 | -0.43% | 41,300 | 1299億8817万 | +5.37% | 18.55 | 2.03 |
05/24 | 2,323 | 2,357 | 2,300 | 2,307 | +1.1% | 92,600 | 1305億5407万 | +6.02% | 18.64 | 2.03 |
05/21 | 2,262 | 2,301 | 2,262 | 2,282 | 0% | 67,900 | 1291億3931万 | +5.06% | 18.43 | 2.01 |
05/20 | 2,269 | 2,330 | 2,268 | 2,282 | +1.42% | 86,800 | 1291億3931万 | +5.21% | 18.43 | 2.01 |
05/19 | 2,190 | 2,250 | 2,190 | 2,250 | +1.21% | 45,000 | 1273億2842万 | +3.93% | 18.17 | 1.98 |
05/18 | 2,194 | 2,251 | 2,183 | 2,223 | +1.37% | 46,400 | 1258億48万 | +2.87% | 17.96 | 1.96 |
05/17 | 2,317 | 2,317 | 2,162 | 2,193 | +1.2% | 56,700 | 1241億276万 | +1.48% | 17.71 | 1.93 |