PBR
2021/01/15~2021/06/11
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 |
---|
2023 | 4/1, 株式分割 1→2 |
2021 |
06/11 | 1,133 | 1,143 | 1,131 | 1,138 | +0.4% | 41,200 | 313億3844万 | -1.6% | 12.07 | 2.17 |
06/10 | 1,128 | 1,147 | 1,115 | 1,133 | +0.85% | 59,400 | 312億1446万 | -2.33% | 12.02 | 2.16 |
06/09 | 1,121 | 1,130 | 1,117 | 1,124 | -0.04% | 35,600 | 309億5273万 | -3.48% | 11.92 | 2.14 |
06/08 | 1,113 | 1,137 | 1,113 | 1,124 | +0.99% | 42,800 | 309億6651万 | -3.85% | 11.92 | 2.14 |
06/07 | 1,111 | 1,127 | 1,111 | 1,113 | +0.32% | 45,200 | 306億6345万 | -5.12% | 11.81 | 2.12 |
06/04 | 1,104 | 1,115 | 1,084 | 1,110 | +0.14% | 79,600 | 305億6703万 | -5.89% | 11.77 | 2.11 |
06/03 | 1,115 | 1,122 | 1,108 | 1,108 | -1.29% | 41,000 | 305億2570万 | -6.58% | 11.75 | 2.11 |
06/02 | 1,125 | 1,134 | 1,115 | 1,123 | -0.31% | 46,800 | 309億2518万 | -5.99% | 11.91 | 2.14 |
06/01 | 1,117 | 1,126 | 1,103 | 1,126 | -0.13% | 60,800 | 310億2161万 | -6.24% | 11.94 | 2.15 |
05/31 | 1,142 | 1,143 | 1,125 | 1,128 | -1.79% | 43,400 | 310億6293万 | -6.59% | 11.96 | 2.15 |
05/28 | 1,154 | 1,168 | 1,142 | 1,148 | -0.48% | 49,200 | 316億2771万 | -5.51% | 12.18 | 2.19 |
05/27 | 1,164 | 1,164 | 1,140 | 1,154 | -1.37% | 45,400 | 317億7924万 | -5.68% | 12.24 | 2.2 |
05/26 | 1,189 | 1,189 | 1,168 | 1,170 | -1.64% | 35,400 | 322億2005万 | -5% | 12.41 | 2.23 |
05/25 | 1,195 | 1,203 | 1,180 | 1,189 | -0.71% | 41,000 | 327億5728万 | -3.88% | 12.61 | 2.27 |
05/24 | 1,196 | 1,208 | 1,183 | 1,198 | -0.95% | 45,200 | 329億9145万 | -3.74% | 12.7 | 2.28 |
05/21 | 1,183 | 1,221 | 1,180 | 1,209 | +3.07% | 89,400 | 333億828万 | -3.28% | 12.83 | 2.3 |
05/20 | 1,160 | 1,184 | 1,152 | 1,173 | +2.31% | 43,600 | 323億1647万 | -6.61% | 12.44 | 2.23 |
05/19 | 1,133 | 1,155 | 1,130 | 1,147 | +1.24% | 58,000 | 315億8639万 | -9.22% | 12.16 | 2.18 |
05/18 | 1,148 | 1,153 | 1,130 | 1,133 | -0.7% | 59,200 | 312億68万 | -10.83% | 12.01 | 2.16 |
05/17 | 1,175 | 1,181 | 1,128 | 1,141 | -2.52% | 72,400 | 314億2109万 | -10.76% | 12.1 | 2.17 |
05/14 | 1,144 | 1,180 | 1,137 | 1,170 | +5.07% | 77,400 | 322億3382万 | -8.95% | 12.41 | 2.23 |
05/13 | 1,218 | 1,218 | 1,110 | 1,114 | -10.06% | 252,600 | 306億7723万 | -13.75% | 11.81 | 2.12 |
05/12 | 1,272 | 1,289 | 1,225 | 1,238 | +0.73% | 140,200 | 341億724万 | -4.7% | 13.13 | 2.36 |
05/11 | 1,240 | 1,259 | 1,224 | 1,229 | -2.11% | 92,400 | 338億5929万 | -5.53% | 13.04 | 2.34 |
05/10 | 1,256 | 1,284 | 1,243 | 1,256 | +1.05% | 59,200 | 345億8937万 | -3.57% | 13.32 | 2.39 |
05/07 | 1,251 | 1,274 | 1,243 | 1,243 | -0.2% | 50,600 | 342億3122万 | -4.72% | 13.18 | 2.37 |
05/06 | 1,239 | 1,254 | 1,223 | 1,245 | +0.48% | 70,400 | 343億9万 | -4.74% | 13.21 | 2.37 |
04/30 | 1,229 | 1,261 | 1,229 | 1,239 | +0.9% | 67,400 | 341億3479万 | -5.64% | 13.14 | 2.36 |
04/28 | 1,264 | 1,265 | 1,228 | 1,228 | -3.61% | 80,600 | 338億3174万 | -6.83% | 13.03 | 2.34 |
04/27 | 1,273 | 1,290 | 1,263 | 1,274 | +0.08% | 56,000 | 350億9905万 | -3.7% | 13.51 | 2.43 |
04/26 | 1,316 | 1,316 | 1,273 | 1,273 | -2.08% | 58,200 | 350億7150万 | -4.14% | 13.5 | 2.43 |
04/23 | 1,294 | 1,322 | 1,283 | 1,300 | +0.42% | 63,400 | 358億1536万 | -2.48% | 13.79 | 2.48 |
04/22 | 1,305 | 1,319 | 1,285 | 1,295 | +1.17% | 55,400 | 356億6383万 | -3.25% | 13.73 | 2.47 |
04/21 | 1,310 | 1,334 | 1,279 | 1,280 | -3.54% | 89,800 | 352億5058万 | -4.59% | 13.57 | 2.44 |
04/20 | 1,323 | 1,347 | 1,312 | 1,327 | -1.27% | 65,800 | 365億4544万 | -1.38% | 14.07 | 2.53 |
04/19 | 1,358 | 1,358 | 1,335 | 1,344 | -1.07% | 55,800 | 370億1379万 | -0.19% | 14.25 | 2.56 |
04/16 | 1,335 | 1,375 | 1,330 | 1,358 | +2.96% | 76,200 | 374億1327万 | +0.97% | 14.41 | 2.59 |
04/15 | 1,364 | 1,364 | 1,318 | 1,319 | -3.3% | 64,600 | 363億3881万 | -1.71% | 13.99 | 2.51 |
04/14 | 1,375 | 1,410 | 1,358 | 1,364 | +0.18% | 70,000 | 375億7857万 | +1.72% | 14.47 | 2.6 |
04/13 | 1,358 | 1,383 | 1,353 | 1,362 | +1.08% | 56,000 | 375億970万 | +1.91% | 14.44 | 2.59 |
04/12 | 1,373 | 1,387 | 1,339 | 1,347 | -0.81% | 46,400 | 371億1022万 | +1.2% | 14.29 | 2.57 |
04/09 | 1,337 | 1,362 | 1,335 | 1,358 | +2.61% | 70,400 | 374億1327万 | +2.49% | 14.41 | 2.59 |
04/08 | 1,338 | 1,352 | 1,316 | 1,324 | -0.19% | 67,800 | 364億6279万 | +0.49% | 14.04 | 2.52 |
04/07 | 1,303 | 1,333 | 1,303 | 1,326 | +1.07% | 53,800 | 365億3166万 | +1.07% | 14.07 | 2.53 |
04/06 | 1,323 | 1,361 | 1,306 | 1,312 | -0.57% | 78,000 | 361億4596万 | +0.38% | 13.92 | 2.5 |
04/05 | 1,317 | 1,324 | 1,297 | 1,320 | +0.61% | 65,200 | 363億5259万 | +1.27% | 14 | 2.51 |
04/02 | 1,315 | 1,331 | 1,308 | 1,312 | +0.42% | 62,800 | 361億3218万 | +1.04% | 13.91 | 2.5 |
04/01 | 1,271 | 1,312 | 1,264 | 1,306 | +4.15% | 116,400 | 359億8066万 | +1.08% | 13.85 | 2.49 |
03/31 | 1,268 | 1,291 | 1,252 | 1,254 | -2.49% | 146,400 | 345億4804万 | -2.64% | 17.3 | 2.47 |
03/30 | 1,319 | 1,319 | 1,271 | 1,286 | -3.31% | 177,800 | 354億2965万 | +0.08% | 17.74 | 2.53 |
03/29 | 1,373 | 1,383 | 1,320 | 1,330 | -3.52% | 195,600 | 366億4186万 | +3.58% | 18.35 | 2.62 |
03/26 | 1,380 | 1,398 | 1,366 | 1,379 | -0.29% | 153,200 | 379億7805万 | +7.7% | 19.02 | 2.71 |
03/25 | 1,336 | 1,389 | 1,336 | 1,383 | +2.26% | 81,000 | 380億8825万 | +8.26% | 19.07 | 2.72 |
03/24 | 1,378 | 1,411 | 1,349 | 1,352 | -3.12% | 165,200 | 372億4797万 | +5.96% | 18.65 | 2.66 |
03/23 | 1,422 | 1,438 | 1,392 | 1,396 | -0.57% | 114,200 | 384億4641万 | +9.11% | 19.25 | 2.75 |
03/22 | 1,410 | 1,432 | 1,398 | 1,404 | -0.46% | 160,000 | 386億6681万 | +9.82% | 19.36 | 2.76 |
03/19 | 1,360 | 1,410 | 1,360 | 1,410 | +2.32% | 220,400 | 388億4589万 | +10.5% | 19.45 | 2.78 |
03/18 | 1,370 | 1,398 | 1,360 | 1,378 | +0.69% | 124,200 | 379億6428万 | +8.08% | 19.01 | 2.71 |
03/17 | 1,360 | 1,373 | 1,345 | 1,369 | +1.15% | 118,800 | 377億255万 | +7.33% | 18.88 | 2.7 |
03/16 | 1,317 | 1,356 | 1,317 | 1,353 | +2.73% | 106,400 | 372億7552万 | +6.2% | 18.66 | 2.66 |
03/15 | 1,325 | 1,325 | 1,283 | 1,317 | +0.92% | 170,000 | 362億8371万 | +3.46% | 18.17 | 2.59 |
03/12 | 1,292 | 1,305 | 1,281 | 1,305 | +2.35% | 85,400 | 359億5311万 | +2.43% | 18 | 2.57 |
03/11 | 1,238 | 1,282 | 1,231 | 1,275 | +2.2% | 80,800 | 351億2660万 | -0.08% | 17.59 | 2.51 |
03/10 | 1,237 | 1,272 | 1,224 | 1,248 | +1.55% | 97,200 | 343億6897万 | -2.54% | 17.21 | 2.46 |
03/09 | 1,195 | 1,235 | 1,177 | 1,229 | +2.8% | 119,000 | 338億4551万 | -4.32% | 16.95 | 2.42 |
03/08 | 1,209 | 1,221 | 1,181 | 1,195 | +2.27% | 129,000 | 329億2258万 | -7.15% | 16.48 | 2.35 |
03/05 | 1,200 | 1,200 | 1,136 | 1,169 | -3.27% | 153,800 | 321億9249万 | -9.7% | 16.12 | 2.3 |
03/04 | 1,193 | 1,217 | 1,180 | 1,208 | +0.79% | 113,000 | 332億8073万 | -7.22% | 16.66 | 2.38 |
03/03 | 1,204 | 1,241 | 1,187 | 1,199 | -0.37% | 84,000 | 330億1900万 | -8.58% | 16.53 | 2.36 |
03/02 | 1,205 | 1,220 | 1,185 | 1,203 | +0.8% | 71,000 | 331億4298万 | -8.79% | 16.6 | 2.37 |
03/01 | 1,180 | 1,198 | 1,166 | 1,194 | +2.18% | 66,400 | 328億8125万 | -10.06% | 16.46 | 2.35 |
02/26 | 1,154 | 1,187 | 1,147 | 1,168 | -1.89% | 87,000 | 321億7872万 | -12.44% | 16.11 | 2.3 |
02/25 | 1,204 | 1,221 | 1,183 | 1,191 | +0.13% | 78,800 | 327億9860万 | -11.29% | 16.42 | 2.34 |
02/24 | 1,245 | 1,245 | 1,182 | 1,189 | -4.8% | 104,800 | 327億5728万 | -11.8% | 16.4 | 2.34 |
02/22 | 1,275 | 1,275 | 1,217 | 1,249 | -0.08% | 100,200 | 344億1029万 | -7.89% | 17.23 | 2.46 |
02/19 | 1,306 | 1,306 | 1,246 | 1,250 | -4.29% | 149,000 | 344億3784万 | -8.02% | 17.24 | 2.46 |
02/18 | 1,355 | 1,355 | 1,306 | 1,306 | -3.72% | 121,000 | 359億8066万 | -4.32% | 18.02 | 2.57 |
02/17 | 1,412 | 1,422 | 1,357 | 1,357 | -3.52% | 120,400 | 373億7195万 | -0.99% | 18.71 | 2.67 |
02/16 | 1,398 | 1,418 | 1,389 | 1,406 | +1.59% | 165,200 | 387億3569万 | +2.48% | 19.4 | 2.77 |
02/15 | 1,367 | 1,393 | 1,349 | 1,384 | +2.94% | 127,000 | 381億2958万 | +0.87% | 19.09 | 2.73 |
02/12 | 1,372 | 1,379 | 1,329 | 1,345 | -2.78% | 142,000 | 370億4134万 | -2.08% | 18.55 | 2.65 |
02/10 | 1,378 | 1,403 | 1,375 | 1,383 | +0.11% | 85,200 | 381億203万 | +0.51% | 19.08 | 2.72 |
02/09 | 1,350 | 1,383 | 1,343 | 1,382 | +2.56% | 108,200 | 380億6070万 | +0.33% | 19.06 | 2.72 |
02/08 | 1,342 | 1,360 | 1,325 | 1,347 | +1.43% | 97,400 | 371億1022万 | -2.25% | 18.58 | 2.65 |
02/05 | 1,345 | 1,345 | 1,313 | 1,328 | -1.15% | 137,600 | 365億8676万 | -3.77% | 18.32 | 2.62 |
02/04 | 1,347 | 1,355 | 1,327 | 1,344 | -0.48% | 176,800 | 370億1379万 | -2.79% | 18.53 | 2.65 |
02/03 | 1,366 | 1,373 | 1,335 | 1,350 | -2.81% | 254,800 | 371億9287万 | -2.39% | 18.62 | 2.66 |
02/02 | 1,362 | 1,394 | 1,360 | 1,389 | +3.89% | 238,200 | 382億6733万 | +0.22% | 19.16 | 2.74 |
02/01 | 1,308 | 1,348 | 1,290 | 1,337 | +1.87% | 102,000 | 368億3472万 | -3.6% | 18.44 | 2.63 |
01/29 | 1,354 | 1,360 | 1,305 | 1,313 | -3.03% | 189,000 | 361億5973万 | -5.58% | 18.11 | 2.58 |
01/28 | 1,335 | 1,382 | 1,331 | 1,354 | -1.92% | 223,800 | 372億8930万 | -2.77% | 18.67 | 2.67 |
01/27 | 1,434 | 1,434 | 1,380 | 1,380 | -3.16% | 264,200 | 380億1938万 | -1.08% | 19.04 | 2.72 |
01/26 | 1,407 | 1,434 | 1,401 | 1,425 | +1.28% | 158,600 | 392億5914万 | +2% | 19.66 | 2.81 |
01/25 | 1,413 | 1,423 | 1,380 | 1,407 | +0.72% | 110,200 | 387億6324万 | +0.57% | 19.41 | 2.77 |
01/22 | 1,370 | 1,408 | 1,366 | 1,397 | +0.9% | 116,800 | 384億8773万 | -0.21% | 19.27 | 2.75 |
01/21 | 1,344 | 1,387 | 1,344 | 1,385 | +3.01% | 106,800 | 381億4335万 | -1.18% | 19.1 | 2.73 |
01/20 | 1,352 | 1,352 | 1,327 | 1,344 | -1.25% | 105,000 | 370億2757万 | -4.34% | 18.54 | 2.65 |
01/19 | 1,352 | 1,365 | 1,335 | 1,361 | -0.62% | 122,600 | 374億9592万 | -3.34% | 18.77 | 2.68 |
01/18 | 1,349 | 1,370 | 1,311 | 1,370 | +2.43% | 121,200 | 377億3010万 | -2.73% | 18.89 | 2.7 |
01/15 | 1,386 | 1,388 | 1,316 | 1,337 | -3.88% | 228,800 | 368億3472万 | -5.18% | 18.44 | 2.63 |