PBR
2021/05/06~2021/09/29
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 |
09/29 | 3,800 | 3,805 | 3,790 | 3,795 | -0.26% | 201,200 | 244億2559万 | -4.55% | 16.13 | 0.99 |
09/28 | 4,310 | 4,310 | 3,805 | 3,805 | -13.13% | 42,000 | 244億8996万 | -4.3% | 16.17 | 0.99 |
09/27 | 5,280 | 5,540 | 4,380 | 4,380 | -18.59% | 38,700 | 281億9081万 | +10.16% | 18.61 | 1.14 |
09/24 | 5,380 | 5,380 | 5,380 | 5,380 | +14.96% | 3,500 | 346億2706万 | +36.1% | 22.86 | 1.4 |
09/22 | 4,495 | 5,200 | 4,490 | 4,680 | +4.12% | 9,600 | 301億2168万 | +20.31% | 19.89 | 1.22 |
09/21 | 4,470 | 4,530 | 4,425 | 4,495 | +3.93% | 9,000 | 289億3097万 | +16.6% | 19.1 | 1.17 |
09/17 | 3,825 | 4,380 | 3,825 | 4,325 | +13.07% | 11,600 | 278億3681万 | +12.98% | 18.38 | 1.12 |
09/16 | 3,800 | 3,825 | 3,800 | 3,825 | +0.79% | 7,800 | 246億1868万 | +0.47% | 16.25 | 0.99 |
09/15 | 3,800 | 3,810 | 3,795 | 3,795 | -0.78% | 6,200 | 244億2559万 | -0.29% | 16.13 | 0.99 |
09/14 | 3,795 | 3,825 | 3,795 | 3,825 | +0.66% | 13,000 | 246億1868万 | +0.5% | 16.25 | 0.99 |
09/13 | 3,810 | 3,810 | 3,795 | 3,800 | -0.78% | 10,900 | 244億5778万 | -0.16% | 16.15 | 0.99 |
09/10 | 3,800 | 3,830 | 3,795 | 3,830 | +0.66% | 12,900 | 246億5086万 | +0.63% | 16.28 | 0.99 |
09/09 | 3,800 | 3,805 | 3,795 | 3,805 | 0% | 3,400 | 244億8996万 | 0% | 16.17 | 0.99 |
09/08 | 3,795 | 3,805 | 3,795 | 3,805 | +0.13% | 11,200 | 244億8996万 | 0% | 16.17 | 0.99 |
09/07 | 3,800 | 3,805 | 3,795 | 3,800 | -0.13% | 8,900 | 244億5778万 | -0.13% | 16.15 | 0.99 |
09/06 | 3,800 | 3,805 | 3,800 | 3,805 | +0.13% | 12,900 | 244億8996万 | 0% | 16.17 | 0.99 |
09/03 | 3,800 | 3,805 | 3,800 | 3,800 | 0% | 12,500 | 244億5778万 | -0.13% | 16.15 | 0.99 |
09/02 | 3,810 | 3,810 | 3,800 | 3,800 | -0.26% | 2,500 | 244億5778万 | -0.16% | 16.15 | 0.99 |
09/01 | 3,800 | 3,810 | 3,800 | 3,810 | +0.13% | 12,800 | 245億2214万 | +0.21% | 16.19 | 0.99 |
08/31 | 3,805 | 3,805 | 3,800 | 3,805 | 0% | 5,000 | 244億8996万 | +0.93% | 16.17 | 0.99 |
08/30 | 3,805 | 3,805 | 3,805 | 3,805 | 0% | 5,100 | 244億8996万 | +1.74% | 16.17 | 0.99 |
08/27 | 3,805 | 3,810 | 3,805 | 3,805 | 0% | 4,500 | 244億8996万 | +2.51% | 16.17 | 0.99 |
08/26 | 3,805 | 3,810 | 3,805 | 3,805 | 0% | 7,100 | 244億8996万 | +3.37% | 16.17 | 0.99 |
08/25 | 3,805 | 3,810 | 3,805 | 3,805 | -0.13% | 8,800 | 244億8996万 | +4.25% | 16.17 | 0.99 |
08/24 | 3,805 | 3,810 | 3,805 | 3,810 | +0.13% | 5,200 | 245億2214万 | +5.22% | 16.19 | 0.99 |
08/23 | 3,805 | 3,810 | 3,805 | 3,805 | 0% | 6,700 | 244億8996万 | +5.96% | 16.17 | 0.99 |
08/20 | 3,805 | 3,810 | 3,805 | 3,805 | 0% | 8,600 | 244億8996万 | +6.76% | 16.17 | 0.99 |
08/19 | 3,805 | 3,810 | 3,805 | 3,805 | 0% | 9,200 | 244億8996万 | +7.64% | 16.17 | 0.99 |
08/18 | 3,805 | 3,810 | 3,805 | 3,805 | 0% | 10,400 | 244億8996万 | +8.5% | 16.17 | 0.99 |
08/17 | 3,805 | 3,810 | 3,805 | 3,805 | 0% | 5,300 | 244億8996万 | +9.53% | 16.17 | 0.99 |
08/16 | 3,805 | 3,810 | 3,805 | 3,805 | 0% | 9,200 | 244億8996万 | +10.58% | 16.17 | 0.99 |
08/13 | 3,810 | 3,810 | 3,805 | 3,805 | 0% | 4,000 | 244億8996万 | +11.58% | 16.17 | 0.99 |
08/12 | 3,805 | 3,810 | 3,805 | 3,805 | 0% | 13,500 | 244億8996万 | +12.54% | 16.17 | 0.99 |
08/11 | 3,810 | 3,815 | 3,805 | 3,805 | 0% | 20,900 | 244億8996万 | +13.55% | 16.17 | 0.99 |
08/10 | 3,805 | 3,810 | 3,800 | 3,805 | 0% | 16,900 | 244億8996万 | +14.57% | 16.17 | 0.99 |
08/06 | 3,805 | 3,810 | 3,800 | 3,805 | 0% | 19,900 | 244億8996万 | +15.72% | 16.17 | 0.99 |
08/05 | 3,810 | 3,810 | 3,805 | 3,805 | -0.13% | 4,000 | 244億8996万 | +16.86% | 16.17 | 0.99 |
08/04 | 3,805 | 3,810 | 3,800 | 3,810 | +0.13% | 40,300 | 245億2214万 | +18.18% | 16.19 | 0.99 |
08/03 | 3,800 | 3,810 | 3,800 | 3,805 | 0% | 38,000 | 244億8996万 | +19.09% | 16.17 | 0.99 |
08/02 | 3,805 | 3,810 | 3,800 | 3,805 | 0% | 73,600 | 244億8996万 | +20.26% | 16.17 | 0.99 |
07/30 | 3,810 | 3,825 | 3,805 | 3,805 | -0.13% | 68,000 | 244億8996万 | +21.45% | 16.17 | 0.99 |
07/29 | 3,805 | 3,830 | 3,800 | 3,810 | +2.56% | 215,400 | 245億2214万 | +22.82% | 16.19 | 0.99 |
07/28 | 3,715 | 3,715 | 3,715 | 3,715 | +23.22% | 1,900 | 239億1069万 | +21.01% | 15.79 | 0.97 |
07/27 | 3,035 | 3,045 | 3,010 | 3,015 | -0.66% | 8,800 | 194億531万 | -0.79% | 12.81 | 0.78 |
07/26 | 3,105 | 3,105 | 3,035 | 3,035 | -2.25% | 5,600 | 195億3404万 | -0.1% | 12.9 | 0.79 |
07/21 | 3,030 | 3,145 | 3,025 | 3,105 | +2.31% | 16,100 | 199億8458万 | +2.27% | 13.2 | 0.81 |
07/20 | 3,040 | 3,045 | 3,000 | 3,035 | -0.16% | 8,000 | 195億3404万 | +0.03% | 12.9 | 0.79 |
07/19 | 3,105 | 3,115 | 3,030 | 3,040 | -1.3% | 12,000 | 195億6622万 | +0.26% | 12.92 | 0.79 |
07/16 | 3,060 | 3,100 | 3,060 | 3,080 | +0.65% | 5,400 | 198億2367万 | +1.65% | 13.09 | 0.8 |
07/15 | 3,160 | 3,160 | 3,060 | 3,060 | -2.24% | 7,300 | 196億9494万 | +1.09% | 13 | 0.79 |
07/14 | 3,045 | 3,185 | 3,045 | 3,130 | +1.95% | 21,300 | 201億4548万 | +3.44% | 13.3 | 0.81 |
07/13 | 3,100 | 3,100 | 3,070 | 3,070 | -0.97% | 6,600 | 197億5931万 | +1.55% | 13.05 | 0.8 |
07/12 | 3,020 | 3,100 | 3,020 | 3,100 | +3.68% | 13,800 | 199億5239万 | +2.55% | 13.17 | 0.81 |
07/09 | 2,966 | 3,015 | 2,960 | 2,990 | +0.3% | 19,600 | 192億4441万 | -0.99% | 12.71 | 0.78 |
07/08 | 3,035 | 3,045 | 2,981 | 2,981 | -1.78% | 7,600 | 191億8648万 | -1.32% | 12.67 | 0.77 |
07/07 | 3,080 | 3,080 | 3,030 | 3,035 | -1.46% | 18,900 | 195億3404万 | +0.4% | 12.9 | 0.79 |
07/06 | 3,090 | 3,100 | 3,070 | 3,080 | +0.65% | 5,600 | 198億2367万 | +1.89% | 13.09 | 0.8 |
07/05 | 3,045 | 3,090 | 3,045 | 3,060 | +0.82% | 7,000 | 196億9494万 | +1.39% | 13 | 0.79 |
07/02 | 3,005 | 3,050 | 3,005 | 3,035 | +1.37% | 10,600 | 195億3404万 | +0.7% | 12.9 | 0.79 |
07/01 | 2,992 | 3,015 | 2,975 | 2,994 | +0.07% | 10,500 | 192億7015万 | -0.6% | 12.72 | 0.78 |
06/30 | 3,060 | 3,060 | 2,990 | 2,992 | -0.93% | 18,800 | 192億5728万 | -0.6% | 12.71 | 0.79 |
06/29 | 3,035 | 3,065 | 3,015 | 3,020 | -1.79% | 6,000 | 194億3749万 | +0.43% | 12.83 | 0.8 |
06/28 | 3,065 | 3,075 | 3,030 | 3,075 | +1.32% | 13,100 | 197億9149万 | +2.36% | 13.07 | 0.81 |
06/25 | 3,030 | 3,060 | 3,025 | 3,035 | +0.17% | 12,000 | 195億3404万 | +1.2% | 12.9 | 0.8 |
06/24 | 3,045 | 3,045 | 2,990 | 3,030 | +0.17% | 11,800 | 195億186万 | +1.1% | 12.88 | 0.8 |
06/23 | 2,995 | 3,030 | 2,995 | 3,025 | +0.67% | 3,700 | 194億6968万 | +1% | 12.86 | 0.8 |
06/22 | 3,000 | 3,040 | 2,989 | 3,005 | +1.8% | 13,000 | 193億4095万 | +0.47% | 12.77 | 0.8 |
06/21 | 2,961 | 3,000 | 2,900 | 2,952 | -0.77% | 16,400 | 189億9983万 | -1.14% | 12.54 | 0.78 |
06/18 | 3,015 | 3,015 | 2,971 | 2,975 | -1% | 7,300 | 191億4786万 | -0.34% | 12.64 | 0.79 |
06/17 | 3,020 | 3,020 | 2,995 | 3,005 | -1.31% | 2,500 | 193億4095万 | +0.7% | 12.77 | 0.8 |
06/16 | 2,993 | 3,060 | 2,985 | 3,045 | +2.18% | 9,800 | 195億9840万 | +2.11% | 12.94 | 0.81 |
06/15 | 3,065 | 3,065 | 2,934 | 2,980 | -0.83% | 19,400 | 191億8004万 | +0.03% | 12.66 | 0.79 |
06/14 | 3,035 | 3,035 | 2,954 | 3,005 | +0.7% | 13,700 | 193億4095万 | +0.84% | 12.77 | 0.8 |
06/11 | 3,080 | 3,080 | 2,984 | 2,984 | -1.84% | 7,500 | 192億579万 | +0.03% | 12.68 | 0.79 |
06/10 | 3,035 | 3,045 | 3,030 | 3,040 | -0.49% | 2,700 | 195億6622万 | +1.77% | 12.92 | 0.8 |
06/09 | 3,055 | 3,115 | 3,050 | 3,055 | -0.49% | 7,700 | 196億6276万 | +2.35% | 12.98 | 0.81 |
06/08 | 2,997 | 3,075 | 2,997 | 3,070 | +1.49% | 8,500 | 197億5931万 | +2.99% | 13.05 | 0.81 |
06/07 | 3,030 | 3,040 | 2,999 | 3,025 | -0.17% | 5,700 | 194億6968万 | +1.61% | 12.86 | 0.8 |
06/04 | 3,030 | 3,030 | 3,005 | 3,030 | 0% | 2,800 | 195億186万 | +1.81% | 12.88 | 0.8 |
06/03 | 3,040 | 3,040 | 2,991 | 3,030 | +0.33% | 7,200 | 195億186万 | +1.85% | 12.88 | 0.8 |
06/02 | 2,951 | 3,020 | 2,945 | 3,020 | +1.92% | 15,600 | 194億3749万 | +1.55% | 12.83 | 0.8 |
06/01 | 2,954 | 2,970 | 2,910 | 2,963 | +0.17% | 22,500 | 190億7063万 | -0.34% | 12.59 | 0.78 |
05/31 | 3,005 | 3,005 | 2,950 | 2,958 | -0.94% | 5,400 | 190億3845万 | -0.57% | 12.57 | 0.78 |
05/28 | 2,948 | 3,015 | 2,948 | 2,986 | +1.53% | 20,700 | 192億1866万 | +0.3% | 12.69 | 0.79 |
05/27 | 2,941 | 2,941 | 2,941 | 2,941 | +0.34% | 1,000 | 189億2903万 | -1.28% | 12.5 | 0.78 |
05/26 | 2,930 | 2,953 | 2,926 | 2,931 | -0.34% | 11,800 | 188億6467万 | -1.71% | 12.46 | 0.78 |
05/25 | 2,939 | 2,956 | 2,915 | 2,941 | -0.41% | 15,600 | 189億2903万 | -1.47% | 12.5 | 0.78 |
05/24 | 2,990 | 2,997 | 2,953 | 2,953 | -0.54% | 4,500 | 190億626万 | -1.17% | 12.55 | 0.78 |
05/21 | 2,973 | 2,990 | 2,954 | 2,969 | -0.6% | 6,000 | 191億925万 | -0.74% | 12.62 | 0.79 |
05/20 | 2,900 | 2,999 | 2,889 | 2,987 | +2.43% | 20,100 | 192億2510万 | -0.2% | 12.69 | 0.79 |
05/19 | 2,880 | 2,924 | 2,855 | 2,916 | +1.29% | 18,100 | 187億6812万 | -2.61% | 12.39 | 0.77 |
05/18 | 2,902 | 2,930 | 2,869 | 2,879 | -1.91% | 23,900 | 185億2998万 | -4% | 12.23 | 0.76 |
05/17 | 2,991 | 2,991 | 2,846 | 2,935 | -0.61% | 39,800 | 188億9041万 | -2.36% | 12.47 | 0.78 |
05/14 | 2,951 | 3,015 | 2,924 | 2,953 | +0.34% | 26,600 | 190億626万 | -1.86% | 12.55 | 0.78 |
05/13 | 2,983 | 2,995 | 2,943 | 2,943 | -1.6% | 37,900 | 189億4190万 | -2.26% | 12.51 | 0.78 |
05/12 | 3,025 | 3,025 | 2,982 | 2,991 | -0.47% | 13,600 | 192億5084万 | -0.76% | 12.71 | 0.79 |
05/11 | 3,080 | 3,080 | 3,005 | 3,005 | -2.44% | 12,700 | 193億4095万 | -0.33% | 12.77 | 0.8 |
05/10 | 3,070 | 3,085 | 3,050 | 3,080 | +0.33% | 7,500 | 198億2367万 | +2.16% | 13.09 | 0.82 |
05/07 | 2,985 | 3,080 | 2,985 | 3,070 | +2.5% | 19,200 | 197億5931万 | +1.93% | 13.05 | 0.81 |
05/06 | 2,970 | 3,050 | 2,970 | 2,995 | +1.01% | 55,400 | 192億7659万 | -0.53% | 12.73 | 0.79 |