PBR
2021/04/23~2021/09/21
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 |
09/21 | 2,900 | 2,923 | 2,887 | 2,910 | -2.05% | 171,700 | 2958億5795万 | +3.26% | 22.56 | 2.32 |
09/17 | 2,970 | 2,975 | 2,930 | 2,971 | +0.07% | 346,800 | 3020億5978万 | +5.8% | 23.03 | 2.37 |
09/16 | 2,964 | 2,979 | 2,948 | 2,969 | -0.2% | 250,700 | 3018億5644万 | +6.11% | 23.01 | 2.37 |
09/15 | 2,945 | 2,996 | 2,909 | 2,975 | +0.37% | 336,700 | 3024億6646万 | +6.71% | 23.06 | 2.37 |
09/14 | 2,947 | 2,969 | 2,926 | 2,964 | +0.99% | 185,300 | 3013億4810万 | +6.77% | 22.98 | 2.36 |
09/13 | 2,914 | 2,937 | 2,879 | 2,935 | +0.34% | 156,000 | 2983億9968万 | +6.11% | 22.75 | 2.34 |
09/10 | 2,889 | 2,925 | 2,879 | 2,925 | +1.28% | 308,300 | 2973億8299万 | +5.9% | 22.67 | 2.33 |
09/09 | 2,877 | 2,926 | 2,875 | 2,888 | +0.07% | 172,100 | 2936億2122万 | +4.68% | 22.39 | 2.3 |
09/08 | 2,849 | 2,892 | 2,835 | 2,886 | +0.38% | 276,400 | 2934億1788万 | +4.68% | 22.37 | 2.3 |
09/07 | 2,921 | 2,938 | 2,859 | 2,875 | -0.52% | 215,100 | 2922億9952万 | +4.32% | 22.29 | 2.29 |
09/06 | 2,889 | 2,903 | 2,867 | 2,890 | +0.52% | 228,900 | 2938億2456万 | +4.9% | 22.4 | 2.31 |
09/03 | 2,824 | 2,888 | 2,814 | 2,875 | +1.99% | 267,200 | 2922億9952万 | +4.58% | 22.29 | 2.29 |
09/02 | 2,795 | 2,826 | 2,781 | 2,819 | +1.55% | 191,000 | 2866億603万 | +2.66% | 21.85 | 2.25 |
09/01 | 2,780 | 2,798 | 2,733 | 2,776 | -0.79% | 227,700 | 2822億3425万 | +1.09% | 21.52 | 2.21 |
08/31 | 2,744 | 2,814 | 2,744 | 2,798 | +2.15% | 209,100 | 2844億7098万 | +1.86% | 21.69 | 2.23 |
08/30 | 2,738 | 2,740 | 2,711 | 2,739 | +0.88% | 119,000 | 2784億7248万 | -0.29% | 21.23 | 2.18 |
08/27 | 2,733 | 2,750 | 2,701 | 2,715 | -2.09% | 144,600 | 2760億3242万 | -1.2% | 21.05 | 2.17 |
08/26 | 2,783 | 2,797 | 2,755 | 2,773 | +0.25% | 182,700 | 2819億2924万 | +0.91% | 21.49 | 2.21 |
08/25 | 2,797 | 2,800 | 2,745 | 2,766 | -1.32% | 193,700 | 2812億1756万 | +0.8% | 21.44 | 2.21 |
08/24 | 2,754 | 2,820 | 2,718 | 2,803 | +1.71% | 383,300 | 2849億7932万 | +2.22% | 21.73 | 2.24 |
08/23 | 2,690 | 2,775 | 2,681 | 2,756 | +4.2% | 445,200 | 2802億86万 | +0.66% | 21.36 | 2.2 |
08/20 | 2,607 | 2,679 | 2,607 | 2,645 | +1.42% | 522,400 | 2689億1556万 | -3.36% | 20.5 | 2.11 |
08/19 | 2,582 | 2,630 | 2,577 | 2,608 | +0.69% | 180,700 | 2651億5379万 | -4.85% | 20.22 | 2.08 |
08/18 | 2,616 | 2,638 | 2,580 | 2,590 | -0.5% | 248,100 | 2633億2374万 | -5.65% | 20.08 | 2.07 |
08/17 | 2,660 | 2,662 | 2,593 | 2,603 | -1.81% | 382,700 | 2646億4544万 | -5.31% | 20.18 | 2.08 |
08/16 | 2,726 | 2,736 | 2,649 | 2,651 | -2.93% | 172,000 | 2695億2557万 | -3.71% | 20.55 | 2.11 |
08/13 | 2,716 | 2,762 | 2,712 | 2,731 | +0.59% | 143,100 | 2776億5913万 | -0.84% | 21.17 | 2.18 |
08/12 | 2,721 | 2,721 | 2,669 | 2,715 | +1.46% | 221,900 | 2760億3242万 | -1.27% | 21.05 | 2.17 |
08/11 | 2,690 | 2,698 | 2,620 | 2,676 | -1.65% | 456,600 | 2720億6731万 | -2.55% | 20.74 | 2.13 |
08/10 | 2,790 | 2,823 | 2,712 | 2,721 | -3.65% | 425,000 | 2766億4243万 | -0.77% | 21.09 | 2.17 |
08/06 | 2,848 | 2,857 | 2,813 | 2,824 | -1.12% | 127,800 | 2871億1438万 | +3.18% | 21.89 | 2.25 |
08/05 | 2,835 | 2,869 | 2,834 | 2,856 | +0.35% | 204,900 | 2903億6780万 | +4.73% | 22.14 | 2.28 |
08/04 | 2,846 | 2,858 | 2,804 | 2,846 | +0.14% | 195,200 | 2893億5111万 | +4.75% | 22.06 | 2.27 |
08/03 | 2,834 | 2,853 | 2,827 | 2,842 | -0.21% | 117,400 | 2889億4443万 | +4.99% | 22.03 | 2.27 |
08/02 | 2,803 | 2,871 | 2,802 | 2,848 | +3.34% | 241,400 | 2895億5445万 | +5.56% | 22.08 | 2.27 |
07/30 | 2,791 | 2,793 | 2,753 | 2,756 | -1.4% | 236,000 | 2802億86万 | +2.53% | 21.36 | 2.2 |
07/29 | 2,805 | 2,819 | 2,784 | 2,795 | -0.57% | 146,500 | 2841億6597万 | +4.21% | 21.67 | 2.23 |
07/28 | 2,795 | 2,821 | 2,794 | 2,811 | +0.43% | 169,200 | 2857億9268万 | +5.12% | 21.79 | 2.24 |
07/27 | 2,805 | 2,811 | 2,795 | 2,799 | -0.14% | 162,400 | 2845億7265万 | +5.07% | 21.7 | 2.23 |
07/26 | 2,820 | 2,844 | 2,799 | 2,803 | +1.56% | 237,500 | 2849億7932万 | +5.49% | 21.73 | 2.24 |
07/21 | 2,728 | 2,766 | 2,719 | 2,760 | +1.85% | 140,300 | 2806億754万 | +4.23% | 21.39 | 2.2 |
07/20 | 2,693 | 2,719 | 2,686 | 2,710 | +0.67% | 146,900 | 2755億2407万 | +2.57% | 21.01 | 2.16 |
07/19 | 2,702 | 2,702 | 2,670 | 2,692 | -0.37% | 168,800 | 2736億9402万 | +2.16% | 20.87 | 2.15 |
07/16 | 2,708 | 2,755 | 2,702 | 2,702 | -0.52% | 243,600 | 2747億1071万 | +2.85% | 20.94 | 2.16 |
07/15 | 2,771 | 2,787 | 2,715 | 2,716 | -0.66% | 234,000 | 2761億3409万 | +3.62% | 21.05 | 2.17 |
07/14 | 2,725 | 2,756 | 2,705 | 2,734 | -0.47% | 155,000 | 2779億6413万 | +4.51% | 21.19 | 2.18 |
07/13 | 2,746 | 2,764 | 2,729 | 2,747 | +1.4% | 264,700 | 2792億8584万 | +5.17% | 21.29 | 2.19 |
07/12 | 2,720 | 2,750 | 2,703 | 2,709 | +1.46% | 209,900 | 2754億2240万 | +3.91% | 21 | 2.16 |
07/09 | 2,667 | 2,688 | 2,630 | 2,670 | -1.33% | 324,500 | 2714億5729万 | +2.57% | 20.7 | 2.13 |
07/08 | 2,679 | 2,732 | 2,677 | 2,706 | +1.01% | 308,100 | 2751億1739万 | +4.2% | 20.98 | 2.16 |
07/07 | 2,626 | 2,698 | 2,610 | 2,679 | +1.29% | 278,700 | 2723億7232万 | +3.28% | 20.77 | 2.14 |
07/06 | 2,635 | 2,654 | 2,600 | 2,645 | +1.57% | 198,100 | 2689億1556万 | +2.12% | 20.5 | 2.11 |
07/05 | 2,570 | 2,616 | 2,564 | 2,604 | +0.85% | 167,800 | 2647億4711万 | +0.62% | 20.18 | 2.08 |
07/02 | 2,591 | 2,612 | 2,575 | 2,582 | 0% | 108,000 | 2625億1039万 | -0.19% | 20.01 | 2.06 |
07/01 | 2,575 | 2,597 | 2,557 | 2,582 | -0.42% | 228,500 | 2625億1039万 | -0.27% | 20.01 | 2.06 |
06/30 | 2,641 | 2,645 | 2,586 | 2,593 | -0.46% | 222,900 | 2636億2875万 | +0.08% | 20.1 | 2.07 |
06/29 | 2,610 | 2,617 | 2,591 | 2,605 | +0.42% | 183,400 | 2648億4878万 | +0.46% | 20.19 | 2.08 |
06/28 | 2,580 | 2,597 | 2,565 | 2,594 | -0.57% | 215,300 | 2637億3042万 | -0.15% | 20.11 | 2.07 |
06/25 | 2,595 | 2,620 | 2,583 | 2,609 | +0.31% | 167,700 | 2652億5546万 | +0.31% | 20.22 | 2.08 |
06/24 | 2,584 | 2,602 | 2,565 | 2,601 | -0.15% | 212,800 | 2644億4210万 | -0.08% | 20.16 | 2.07 |
06/23 | 2,633 | 2,636 | 2,594 | 2,605 | +0.35% | 236,400 | 2648億4878万 | 0% | 20.19 | 2.08 |
06/22 | 2,582 | 2,597 | 2,555 | 2,596 | +1.37% | 339,500 | 2639億3376万 | -0.38% | 20.12 | 2.07 |
06/21 | 2,573 | 2,581 | 2,538 | 2,561 | -2.36% | 261,700 | 2603億7533万 | -1.84% | 19.85 | 2.04 |
06/18 | 2,659 | 2,659 | 2,593 | 2,623 | +1.59% | 297,900 | 2666億7883万 | +0.31% | 20.33 | 2.09 |
06/17 | 2,602 | 2,612 | 2,574 | 2,582 | -0.69% | 194,300 | 2625億1039万 | -1.45% | 20.01 | 2.06 |
06/16 | 2,572 | 2,613 | 2,559 | 2,600 | +2.48% | 282,300 | 2643億4044万 | -0.88% | 20.15 | 2.07 |
06/15 | 2,453 | 2,546 | 2,449 | 2,537 | +1.36% | 424,600 | 2579億3526万 | -3.28% | 19.67 | 2.02 |
06/14 | 2,534 | 2,542 | 2,479 | 2,503 | -1.53% | 638,800 | 2544億7850万 | -5.12% | 19.4 | 2 |
06/11 | 2,557 | 2,590 | 2,525 | 2,542 | -1.55% | 565,500 | 2584億4361万 | -4.26% | 19.7 | 2.03 |
06/10 | 2,551 | 2,598 | 2,536 | 2,582 | -1.94% | 446,500 | 2625億1039万 | -3.26% | 20.01 | 2.06 |
06/09 | 2,646 | 2,655 | 2,621 | 2,633 | +0.46% | 136,100 | 2676億9553万 | -1.79% | 20.41 | 2.1 |
06/08 | 2,576 | 2,634 | 2,576 | 2,621 | +0.31% | 213,200 | 2664億7549万 | -2.57% | 20.32 | 2.09 |
06/07 | 2,526 | 2,626 | 2,525 | 2,613 | +3.44% | 404,000 | 2656億6214万 | -3.19% | 20.25 | 2.08 |
06/04 | 2,615 | 2,619 | 2,483 | 2,526 | -4.14% | 701,600 | 2568億1690万 | -6.79% | 19.58 | 2.01 |
06/03 | 2,595 | 2,640 | 2,590 | 2,635 | +2.13% | 310,000 | 2678億9886万 | -3.3% | 20.42 | 2.1 |
06/02 | 2,597 | 2,606 | 2,564 | 2,580 | -0.31% | 231,300 | 2623億705万 | -5.74% | 20 | 2.06 |
06/01 | 2,596 | 2,615 | 2,566 | 2,588 | +0.04% | 218,900 | 2631億2040万 | -5.93% | 20.06 | 2.06 |
05/31 | 2,618 | 2,639 | 2,578 | 2,587 | -1.93% | 258,400 | 2630億1873万 | -6.4% | 20.05 | 2.06 |
05/28 | 2,650 | 2,673 | 2,635 | 2,638 | +0.8% | 165,700 | 2682億387万 | -4.97% | 20.45 | 2.1 |
05/27 | 2,633 | 2,647 | 2,610 | 2,617 | -1.13% | 371,900 | 2660億6881万 | -6.17% | 20.29 | 2.09 |
05/26 | 2,670 | 2,687 | 2,645 | 2,647 | -2.68% | 288,300 | 2691億1890万 | -5.6% | 20.52 | 2.11 |
05/25 | 2,686 | 2,722 | 2,668 | 2,720 | +1.64% | 189,400 | 2765億4076万 | -3.48% | 21.08 | 2.17 |
05/24 | 2,688 | 2,700 | 2,644 | 2,676 | +0.34% | 186,600 | 2720億6731万 | -5.34% | 20.74 | 2.13 |
05/21 | 2,633 | 2,672 | 2,633 | 2,667 | +0.68% | 199,200 | 2711億5228万 | -6.09% | 20.67 | 2.13 |
05/20 | 2,625 | 2,669 | 2,625 | 2,649 | +0.46% | 132,600 | 2693億2224万 | -7.15% | 20.53 | 2.11 |
05/19 | 2,645 | 2,668 | 2,619 | 2,637 | -1.01% | 194,500 | 2681億220万 | -8.02% | 20.44 | 2.1 |
05/18 | 2,708 | 2,720 | 2,659 | 2,664 | -1.62% | 201,100 | 2708億4728万 | -7.53% | 20.65 | 2.12 |
05/17 | 2,773 | 2,782 | 2,695 | 2,708 | -1.6% | 167,600 | 2753億2073万 | -6.52% | 20.99 | 2.16 |
05/14 | 2,765 | 2,778 | 2,746 | 2,752 | +3.54% | 276,300 | 2797億9418万 | -5.4% | 21.33 | 2.2 |
05/13 | 2,626 | 2,701 | 2,577 | 2,658 | +2.27% | 542,200 | 2702億3726万 | -9% | 20.6 | 2.12 |
05/12 | 2,798 | 2,833 | 2,570 | 2,599 | -10.32% | 933,000 | 2642億3877万 | -11.54% | 20.15 | 2.07 |
05/11 | 2,895 | 2,911 | 2,877 | 2,898 | -1.26% | 213,700 | 2946億3792万 | -2.06% | 22.46 | 2.31 |
05/10 | 2,919 | 2,950 | 2,905 | 2,935 | +1.59% | 156,700 | 2983億9968万 | -1.08% | 22.75 | 2.34 |
05/07 | 2,844 | 2,910 | 2,838 | 2,889 | +0.45% | 129,700 | 2937億2289万 | -2.92% | 22.39 | 2.3 |
05/06 | 2,863 | 2,922 | 2,861 | 2,876 | +0.42% | 312,800 | 2924億119万 | -3.78% | 22.29 | 2.29 |
04/30 | 2,829 | 2,889 | 2,802 | 2,864 | +0.77% | 417,800 | 2911億8116万 | -4.5% | 22.2 | 2.28 |
04/28 | 2,892 | 2,892 | 2,837 | 2,842 | -2.13% | 224,200 | 2889億4443万 | -5.64% | 22.03 | 2.27 |
04/27 | 2,905 | 2,921 | 2,873 | 2,904 | +0.48% | 193,900 | 2952億4793万 | -4% | 22.51 | 2.32 |
04/26 | 2,884 | 2,921 | 2,866 | 2,890 | -1.33% | 183,600 | 2938億2456万 | -4.84% | 22.4 | 2.31 |
04/23 | 2,947 | 2,981 | 2,924 | 2,929 | -0.68% | 112,400 | 2977億8967万 | -3.94% | 22.7 | 2.34 |