PBR
2021/02/03~2021/06/30
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 |
06/30 | 373 | 373 | 364 | 366 | -1.61% | 3,500 | 19億484万 | -4.19% | 18.39 | 1.86 |
06/29 | 360 | 372 | 355 | 372 | -3.13% | 31,500 | 19億3607万 | -2.87% | 18.69 | 1.89 |
06/28 | 381 | 385 | 380 | 384 | +0.79% | 21,100 | 19億9852万 | +0.26% | 19.29 | 1.95 |
06/25 | 380 | 385 | 380 | 381 | -0.52% | 9,800 | 19億8291万 | -0.52% | 19.14 | 1.93 |
06/24 | 378 | 386 | 378 | 383 | -1.03% | 4,500 | 19億9332万 | 0% | 19.24 | 1.94 |
06/23 | 377 | 387 | 377 | 387 | +1.84% | 7,800 | 20億1414万 | +1.31% | 19.45 | 1.96 |
06/22 | 385 | 386 | 380 | 380 | -0.26% | 8,600 | 19億7771万 | -0.52% | 19.09 | 1.93 |
06/21 | 386 | 386 | 381 | 381 | -1.3% | 7,800 | 19億8291万 | 0% | 19.14 | 1.93 |
06/18 | 388 | 388 | 385 | 386 | -0.52% | 6,700 | 20億893万 | +1.31% | 19.39 | 1.96 |
06/17 | 388 | 388 | 386 | 388 | 0% | 3,900 | 20億1934万 | +2.11% | 19.5 | 1.97 |
06/16 | 387 | 388 | 386 | 388 | +0.26% | 6,400 | 20億1934万 | +2.11% | 19.5 | 1.97 |
06/15 | 387 | 387 | 385 | 387 | +0.52% | 6,700 | 20億1414万 | +2.11% | 19.45 | 1.96 |
06/14 | 386 | 387 | 385 | 385 | +0.26% | 3,900 | 20億373万 | +1.58% | 19.34 | 1.95 |
06/11 | 385 | 385 | 384 | 384 | -0.26% | 3,900 | 19億9852万 | +1.59% | 19.29 | 1.95 |
06/10 | 386 | 386 | 383 | 385 | 0% | 2,700 | 20億373万 | +1.85% | 19.34 | 1.95 |
06/09 | 383 | 385 | 382 | 385 | +0.52% | 6,000 | 20億373万 | +1.85% | 19.34 | 1.95 |
06/08 | 385 | 385 | 383 | 383 | 0% | 3,000 | 19億9332万 | +1.59% | 19.24 | 1.94 |
06/07 | 385 | 385 | 381 | 383 | -0.26% | 7,500 | 19億9332万 | +1.59% | 19.24 | 1.94 |
06/04 | 381 | 385 | 381 | 384 | +0.26% | 8,900 | 19億9852万 | +2.13% | 19.29 | 1.95 |
06/03 | 388 | 388 | 379 | 383 | +0.52% | 4,000 | 19億9332万 | +1.86% | 19.24 | 1.94 |
06/02 | 383 | 385 | 380 | 381 | +0.53% | 3,500 | 19億8291万 | +1.33% | 19.14 | 1.93 |
06/01 | 385 | 385 | 378 | 379 | -1.3% | 6,400 | 19億7250万 | +1.07% | 19.04 | 1.92 |
05/31 | 378 | 384 | 377 | 384 | +0.26% | 6,300 | 19億9852万 | +2.4% | 19.29 | 1.95 |
05/28 | 379 | 383 | 378 | 383 | +2.13% | 9,800 | 19億9332万 | +2.41% | 19.24 | 1.94 |
05/27 | 381 | 381 | 375 | 375 | -1.06% | 11,700 | 19億5168万 | +0.27% | 18.84 | 1.9 |
05/26 | 379 | 380 | 376 | 379 | +0.26% | 9,600 | 19億7250万 | +1.34% | 19.04 | 1.92 |
05/25 | 379 | 379 | 377 | 378 | +0.27% | 5,700 | 19億6730万 | +1.07% | 18.99 | 1.92 |
05/24 | 374 | 377 | 371 | 377 | +0.27% | 19,000 | 19億6209万 | +0.8% | 18.94 | 1.91 |
05/21 | 375 | 376 | 372 | 376 | +0.8% | 1,500 | 19億5689万 | +0.8% | 18.89 | 1.91 |
05/20 | 377 | 379 | 373 | 373 | -0.53% | 7,700 | 19億4127万 | -0.27% | 18.74 | 1.89 |
05/19 | 371 | 375 | 371 | 375 | +0.81% | 2,900 | 19億5168万 | +0.54% | 18.84 | 1.9 |
05/18 | 372 | 375 | 370 | 372 | +0.27% | 7,300 | 19億3607万 | -0.27% | 18.69 | 1.89 |
05/17 | 373 | 374 | 370 | 371 | -0.54% | 3,200 | 19億3086万 | -0.8% | 18.64 | 1.88 |
05/14 | 372 | 374 | 371 | 373 | +1.08% | 2,200 | 19億4127万 | -0.27% | 18.74 | 1.89 |
05/13 | 372 | 376 | 369 | 369 | -0.81% | 5,800 | 19億2046万 | -1.34% | 18.54 | 1.87 |
05/12 | 375 | 376 | 371 | 372 | -0.53% | 3,800 | 19億3607万 | -0.53% | 18.69 | 1.89 |
05/11 | 375 | 375 | 372 | 374 | -1.06% | 7,800 | 19億4648万 | 0% | 18.79 | 1.9 |
05/10 | 381 | 382 | 377 | 378 | -0.53% | 7,800 | 19億6730万 | +1.34% | 18.99 | 1.92 |
05/07 | 380 | 380 | 378 | 380 | +0.8% | 9,700 | 19億7771万 | +1.88% | 19.09 | 1.93 |
05/06 | 378 | 378 | 374 | 377 | +0.53% | 6,500 | 19億6209万 | +1.34% | 18.94 | 1.91 |
04/30 | 374 | 376 | 371 | 375 | +1.08% | 4,800 | 19億5168万 | +0.81% | 18.84 | 1.9 |
04/28 | 375 | 375 | 371 | 371 | +0.27% | 3,500 | 19億3086万 | -0.27% | 18.64 | 1.88 |
04/27 | 371 | 372 | 370 | 370 | -0.27% | 1,600 | 19億2566万 | -0.27% | 18.59 | 1.88 |
04/26 | 375 | 375 | 369 | 371 | -1.07% | 2,900 | 19億3086万 | 0% | 18.64 | 1.88 |
04/23 | 369 | 375 | 369 | 375 | +1.08% | 2,100 | 19億5168万 | +1.08% | 18.84 | 1.9 |
04/22 | 369 | 371 | 368 | 371 | +0.54% | 2,200 | 19億3086万 | 0% | 18.64 | 1.88 |
04/21 | 372 | 372 | 368 | 369 | -1.07% | 3,500 | 19億2046万 | -0.54% | 18.54 | 1.87 |
04/20 | 377 | 377 | 372 | 373 | +0.27% | 6,300 | 19億4127万 | +0.54% | 18.74 | 1.89 |
04/19 | 375 | 377 | 370 | 372 | -0.27% | 8,000 | 19億3607万 | +0.27% | 18.69 | 1.89 |
04/16 | 378 | 378 | 371 | 373 | -1.32% | 7,300 | 19億4127万 | +0.54% | 18.74 | 1.89 |
04/15 | 378 | 378 | 372 | 378 | +1.07% | 7,200 | 19億6730万 | +2.16% | 18.99 | 1.92 |
04/14 | 375 | 376 | 374 | 374 | -0.27% | 6,400 | 19億4648万 | +1.08% | 18.79 | 1.9 |
04/13 | 376 | 378 | 375 | 375 | -0.79% | 5,300 | 19億5168万 | +1.35% | 18.84 | 1.9 |
04/12 | 377 | 381 | 374 | 378 | +1.89% | 10,900 | 19億6730万 | +2.16% | 18.99 | 1.92 |
04/09 | 373 | 378 | 371 | 371 | -0.8% | 18,000 | 19億3086万 | +0.54% | 18.64 | 1.88 |
04/08 | 377 | 378 | 371 | 374 | -0.53% | 15,000 | 19億4648万 | +1.36% | 18.79 | 1.9 |
04/07 | 373 | 377 | 368 | 376 | +1.08% | 22,200 | 19億5689万 | +2.17% | 18.89 | 1.91 |
04/06 | 375 | 375 | 371 | 372 | -0.27% | 7,700 | 19億3607万 | +1.09% | 18.69 | 1.89 |
04/05 | 372 | 376 | 372 | 373 | +0.81% | 9,000 | 19億4127万 | +1.63% | 18.74 | 1.89 |
04/02 | 379 | 379 | 370 | 370 | +0.54% | 9,100 | 19億2566万 | +0.82% | 18.59 | 1.88 |
04/01 | 376 | 384 | 368 | 368 | -1.34% | 27,900 | 19億1525万 | +0.55% | 18.49 | 1.87 |
03/31 | 365 | 373 | 365 | 373 | +3.32% | 10,700 | 19億4127万 | +1.91% | 18.74 | 1.89 |
03/30 | 376 | 376 | 361 | 361 | -1.63% | 14,300 | 18億7882万 | -1.1% | 18.14 | 1.83 |
03/29 | 378 | 378 | 367 | 367 | -0.81% | 9,100 | 19億1005万 | +0.55% | 18.44 | 1.86 |
03/26 | 370 | 374 | 364 | 370 | +1.09% | 7,100 | 19億2566万 | +1.65% | 18.59 | 1.88 |
03/25 | 360 | 372 | 360 | 366 | +1.95% | 10,000 | 19億484万 | +0.83% | 18.39 | 1.86 |
03/24 | 367 | 368 | 359 | 359 | -2.18% | 23,500 | 18億6841万 | -0.83% | 18.04 | 1.82 |
03/23 | 379 | 379 | 366 | 367 | -2.13% | 10,200 | 19億1005万 | +1.38% | 18.44 | 1.86 |
03/22 | 370 | 375 | 368 | 375 | +1.63% | 9,100 | 19億5168万 | +3.88% | 18.84 | 1.9 |
03/19 | 375 | 375 | 367 | 369 | -0.54% | 23,600 | 19億2046万 | +2.5% | 18.54 | 1.87 |
03/18 | 371 | 371 | 367 | 371 | +0.82% | 10,400 | 19億3086万 | +3.34% | 18.64 | 1.88 |
03/17 | 367 | 370 | 367 | 368 | +0.27% | 4,300 | 19億1525万 | +2.79% | 18.49 | 1.87 |
03/16 | 370 | 374 | 366 | 367 | -0.81% | 11,700 | 19億1005万 | +2.51% | 18.44 | 1.86 |
03/15 | 375 | 375 | 368 | 370 | +0.54% | 8,300 | 19億2566万 | +3.64% | 18.59 | 1.88 |
03/12 | 374 | 374 | 361 | 368 | -1.87% | 17,200 | 19億1525万 | +3.37% | 18.49 | 1.87 |
03/11 | 370 | 375 | 368 | 375 | +1.9% | 7,700 | 19億5168万 | +5.63% | 18.84 | 1.9 |
03/10 | 369 | 372 | 368 | 368 | -0.54% | 7,600 | 19億1525万 | +4.25% | 18.49 | 1.87 |
03/09 | 364 | 376 | 360 | 370 | +1.37% | 21,700 | 19億2566万 | +5.11% | 18.59 | 1.88 |
03/08 | 359 | 366 | 359 | 365 | +1.67% | 15,900 | 18億9964万 | +3.99% | 18.34 | 1.85 |
03/05 | 363 | 363 | 358 | 359 | -1.1% | 5,000 | 18億6841万 | +2.57% | 18.04 | 1.82 |
03/04 | 358 | 364 | 357 | 363 | +1.68% | 5,100 | 18億8923万 | +4.01% | 18.24 | 1.84 |
03/03 | 362 | 363 | 357 | 357 | -0.83% | 8,600 | 18億5800万 | +2.59% | 17.94 | 1.81 |
03/02 | 362 | 362 | 357 | 360 | -0.28% | 8,200 | 18億7362万 | +3.45% | 18.09 | 1.83 |
03/01 | 361 | 362 | 356 | 361 | +0.56% | 4,700 | 18億7882万 | +3.74% | 18.14 | 1.83 |
02/26 | 359 | 361 | 353 | 359 | 0% | 12,700 | 18億6841万 | +3.46% | 18.04 | 1.82 |
02/25 | 353 | 361 | 350 | 359 | +2.57% | 8,500 | 18億6841万 | +3.76% | 18.04 | 1.82 |
02/24 | 350 | 352 | 347 | 350 | 0% | 5,800 | 18億2157万 | +1.45% | 17.59 | 1.78 |
02/22 | 347 | 353 | 347 | 350 | +0.86% | 11,900 | 18億2157万 | +1.74% | 17.59 | 1.78 |
02/19 | 350 | 350 | 345 | 347 | +0.58% | 8,000 | 18億596万 | +0.87% | 17.44 | 1.76 |
02/18 | 350 | 351 | 344 | 345 | -0.86% | 9,600 | 17億9555万 | +0.58% | 17.33 | 1.75 |
02/17 | 350 | 354 | 348 | 348 | -0.57% | 4,600 | 18億1116万 | +1.46% | 17.49 | 1.77 |
02/16 | 354 | 358 | 350 | 350 | -1.13% | 10,700 | 18億2157万 | +2.04% | 17.59 | 1.78 |
02/15 | 352 | 355 | 350 | 354 | +0.57% | 2,300 | 18億4239万 | +3.51% | 17.79 | 1.8 |
02/12 | 343 | 358 | 343 | 352 | +1.73% | 11,700 | 18億3198万 | +3.23% | 17.69 | 1.79 |
02/10 | 349 | 349 | 346 | 346 | -0.86% | 2,900 | 18億75万 | +1.47% | 17.39 | 1.76 |
02/09 | 352 | 352 | 346 | 349 | -0.29% | 2,100 | 18億1637万 | +2.65% | 17.54 | 1.77 |
02/08 | 343 | 353 | 343 | 350 | +2.04% | 5,900 | 18億2157万 | +2.94% | 17.59 | 1.78 |
02/05 | 344 | 345 | 343 | 343 | -0.29% | 6,600 | 17億8514万 | +1.18% | 17.23 | 1.74 |
02/04 | 343 | 344 | 340 | 344 | +0.88% | 4,800 | 17億9034万 | +1.47% | 17.28 | 1.75 |
02/03 | 343 | 345 | 340 | 341 | -0.58% | 3,700 | 17億7473万 | +0.59% | 17.13 | 1.73 |