PBR
2021/01/19~2021/06/15
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 |
06/15 | 809 | 812 | 795 | 795 | -2.09% | 65,900 | 291億5765万 | +1.92% | 19.46 | 1.41 |
06/14 | 802 | 814 | 802 | 812 | +2.14% | 46,700 | 297億8115万 | +4.37% | 19.88 | 1.44 |
06/11 | 807 | 808 | 795 | 795 | -1.61% | 32,300 | 291億5765万 | +2.45% | 19.46 | 1.41 |
06/10 | 811 | 813 | 798 | 808 | 0% | 29,700 | 296億3445万 | +4.26% | 19.78 | 1.44 |
06/09 | 789 | 818 | 788 | 808 | +2.93% | 57,300 | 296億3445万 | +4.39% | 19.78 | 1.44 |
06/08 | 807 | 813 | 782 | 785 | -2.85% | 71,700 | 287億9089万 | +1.82% | 19.22 | 1.4 |
06/07 | 808 | 814 | 801 | 808 | +0.75% | 35,200 | 296億3445万 | +4.94% | 19.78 | 1.44 |
06/04 | 797 | 807 | 792 | 802 | +1.01% | 52,800 | 294億1439万 | +4.43% | 19.64 | 1.43 |
06/03 | 790 | 798 | 790 | 794 | +1.15% | 25,100 | 291億2098万 | +3.66% | 19.44 | 1.41 |
06/02 | 790 | 795 | 785 | 785 | -0.63% | 35,200 | 287億9089万 | +2.61% | 19.22 | 1.4 |
06/01 | 786 | 795 | 780 | 790 | +1.02% | 29,000 | 289億7427万 | +3.4% | 19.34 | 1.4 |
05/31 | 785 | 785 | 776 | 782 | +0.51% | 36,600 | 286億8086万 | +2.62% | 19.15 | 1.39 |
05/28 | 773 | 778 | 769 | 778 | +1.7% | 22,200 | 285億3416万 | +2.23% | 19.05 | 1.38 |
05/27 | 777 | 778 | 765 | 765 | -0.65% | 19,000 | 280億5736万 | +0.53% | 18.73 | 1.36 |
05/26 | 773 | 780 | 767 | 770 | -0.39% | 13,900 | 282億4075万 | +0.92% | 18.85 | 1.37 |
05/25 | 790 | 790 | 773 | 773 | -2.15% | 24,000 | 283億5077万 | +1.18% | 18.93 | 1.37 |
05/24 | 776 | 800 | 776 | 790 | +1.8% | 56,500 | 289億7427万 | +3.27% | 19.34 | 1.4 |
05/21 | 771 | 782 | 767 | 776 | +0.78% | 25,300 | 284億6080万 | +1.44% | 19 | 1.38 |
05/20 | 767 | 776 | 767 | 770 | +0.52% | 18,000 | 282億4075万 | +0.39% | 18.85 | 1.37 |
05/19 | 760 | 770 | 760 | 766 | +0.26% | 20,600 | 280億9404万 | -0.26% | 18.75 | 1.36 |
05/18 | 754 | 764 | 752 | 764 | +1.33% | 20,000 | 280億2069万 | -0.52% | 18.7 | 1.36 |
05/17 | 765 | 765 | 750 | 754 | +0.53% | 53,600 | 276億5393万 | -2.08% | 18.46 | 1.34 |
05/14 | 742 | 754 | 742 | 750 | +2.32% | 35,500 | 275億722万 | -2.72% | 18.36 | 1.33 |
05/13 | 740 | 747 | 733 | 733 | -1.21% | 52,300 | 268億8372万 | -5.17% | 17.95 | 1.3 |
05/12 | 754 | 758 | 742 | 742 | -1.46% | 109,200 | 272億1381万 | -4.26% | 18.17 | 1.32 |
05/11 | 766 | 768 | 753 | 753 | -1.95% | 69,300 | 276億1725万 | -3.09% | 18.44 | 1.34 |
05/10 | 770 | 779 | 766 | 768 | +0.26% | 35,100 | 281億6739万 | -1.29% | 18.8 | 1.37 |
05/07 | 768 | 783 | 766 | 766 | -0.26% | 53,300 | 280億9404万 | -1.67% | 18.75 | 1.36 |
05/06 | 760 | 777 | 758 | 768 | +1.99% | 36,400 | 281億6739万 | -1.66% | 18.8 | 1.37 |
04/30 | 753 | 764 | 753 | 753 | +0.13% | 21,900 | 276億1725万 | -3.71% | 18.44 | 1.34 |
04/28 | 757 | 761 | 752 | 752 | -1.05% | 23,100 | 275億8057万 | -4.08% | 18.41 | 1.34 |
04/27 | 756 | 767 | 751 | 760 | +0.53% | 32,800 | 278億7398万 | -3.18% | 18.61 | 1.35 |
04/26 | 765 | 765 | 752 | 756 | 0% | 31,700 | 277億2728万 | -3.94% | 18.51 | 1.34 |
04/23 | 760 | 766 | 756 | 756 | -0.26% | 23,100 | 277億2728万 | -4.3% | 18.51 | 1.34 |
04/22 | 759 | 762 | 750 | 758 | +1.34% | 29,400 | 278億63万 | -4.29% | 18.56 | 1.35 |
04/21 | 758 | 758 | 742 | 748 | -1.58% | 55,300 | 274億3387万 | -5.79% | 18.31 | 1.33 |
04/20 | 776 | 776 | 759 | 760 | -3.06% | 77,500 | 278億7398万 | -4.52% | 18.61 | 1.35 |
04/19 | 799 | 808 | 784 | 784 | -1.38% | 64,300 | 287億5421万 | -1.75% | 19.19 | 1.39 |
04/16 | 803 | 824 | 794 | 795 | +0.25% | 136,900 | 291億5765万 | -0.38% | 19.46 | 1.41 |
04/15 | 809 | 814 | 792 | 793 | -1.98% | 114,900 | 290億8430万 | -0.5% | 19.41 | 1.41 |
04/14 | 795 | 809 | 791 | 809 | +0.75% | 52,500 | 296億7112万 | +1.51% | 19.81 | 1.44 |
04/13 | 804 | 806 | 795 | 803 | 0% | 26,300 | 294億5106万 | +0.75% | 19.66 | 1.43 |
04/12 | 795 | 804 | 792 | 803 | +1.13% | 23,000 | 294億5106万 | +0.88% | 19.66 | 1.43 |
04/09 | 796 | 796 | 780 | 794 | +1.02% | 24,000 | 291億2098万 | -0.13% | 19.44 | 1.41 |
04/08 | 795 | 795 | 784 | 786 | -2% | 26,900 | 288億2757万 | -1.01% | 19.24 | 1.4 |
04/07 | 791 | 803 | 788 | 802 | +1.39% | 17,400 | 294億1439万 | +1.13% | 19.64 | 1.43 |
04/06 | 796 | 800 | 774 | 791 | -1.13% | 26,500 | 290億1095万 | -0.13% | 19.37 | 1.41 |
04/05 | 793 | 800 | 787 | 800 | +1.78% | 26,800 | 293億4104万 | +1.14% | 19.59 | 1.42 |
04/02 | 790 | 794 | 776 | 786 | +0.26% | 25,900 | 288億2757万 | -0.38% | 19.24 | 1.4 |
04/01 | 792 | 797 | 779 | 784 | -0.38% | 20,200 | 287億5421万 | -0.51% | 19.19 | 1.39 |
03/31 | 792 | 795 | 783 | 787 | -0.63% | 37,700 | 288億6424万 | -0.13% | 19.27 | 1.4 |
03/30 | 806 | 806 | 788 | 792 | -1.86% | 38,200 | 290億4762万 | +0.51% | 19.39 | 1.41 |
03/29 | 810 | 810 | 790 | 807 | +0.5% | 52,200 | 295億9777万 | +2.28% | 19.76 | 1.44 |
03/26 | 810 | 810 | 799 | 803 | +0.5% | 28,500 | 294億5106万 | +1.65% | 19.66 | 1.43 |
03/25 | 782 | 802 | 782 | 799 | +2.57% | 28,000 | 293億436万 | +1.14% | 19.56 | 1.42 |
03/24 | 799 | 800 | 773 | 779 | -2.5% | 55,400 | 285億7083万 | -1.52% | 19.07 | 1.39 |
03/23 | 825 | 825 | 797 | 799 | -2.8% | 47,700 | 293億436万 | +0.88% | 19.56 | 1.42 |
03/22 | 812 | 827 | 804 | 822 | +0.98% | 76,100 | 301億4791万 | +3.66% | 20.12 | 1.46 |
03/19 | 809 | 814 | 802 | 814 | +0.37% | 39,100 | 298億5450万 | +2.65% | 19.93 | 1.45 |
03/18 | 801 | 811 | 792 | 811 | +0.87% | 48,400 | 297億4447万 | +2.27% | 19.86 | 1.44 |
03/17 | 790 | 805 | 785 | 804 | +1.64% | 37,300 | 294億8774万 | +1.26% | 19.68 | 1.43 |
03/16 | 790 | 793 | 780 | 791 | +0.13% | 39,600 | 290億1095万 | -0.5% | 19.37 | 1.41 |
03/15 | 787 | 793 | 781 | 790 | +0.51% | 34,900 | 289億7427万 | -0.63% | 19.34 | 1.4 |
03/12 | 788 | 788 | 780 | 786 | -1.01% | 44,000 | 288億2757万 | -1.26% | 19.24 | 1.4 |
03/11 | 789 | 799 | 782 | 794 | +0.63% | 70,600 | 291億2098万 | -0.25% | 19.44 | 1.41 |
03/10 | 795 | 795 | 778 | 789 | -0.75% | 44,400 | 289億3760万 | -0.88% | 19.32 | 1.4 |
03/09 | 768 | 795 | 764 | 795 | +3.65% | 78,800 | 291億5765万 | +0.13% | 19.46 | 1.41 |
03/08 | 775 | 776 | 761 | 767 | -0.26% | 53,300 | 281億3072万 | -3.16% | 18.78 | 1.36 |
03/05 | 764 | 769 | 742 | 769 | +0.79% | 72,000 | 282億407万 | -3.03% | 18.83 | 1.37 |
03/04 | 767 | 768 | 752 | 763 | -1.68% | 73,900 | 279億8401万 | -3.66% | 18.68 | 1.36 |
03/03 | 757 | 776 | 756 | 776 | +2.65% | 67,700 | 284億6080万 | -1.9% | 19 | 1.38 |
03/02 | 764 | 764 | 746 | 756 | -0.92% | 92,200 | 277億2728万 | -4.42% | 18.51 | 1.34 |
03/01 | 762 | 775 | 759 | 763 | +0.39% | 83,600 | 279億8401万 | -3.42% | 18.68 | 1.36 |
02/26 | 765 | 777 | 756 | 760 | -1.55% | 134,100 | 278億7398万 | -3.92% | 72.99 | 1.42 |
02/25 | 766 | 785 | 752 | 772 | -3.26% | 417,600 | 283億1410万 | -2.4% | 74.14 | 1.44 |
02/24 | 816 | 827 | 797 | 798 | -2.33% | 398,600 | 292億6768万 | +1.01% | 76.64 | 1.49 |
02/22 | 820 | 829 | 812 | 817 | -0.61% | 209,500 | 299億6453万 | +3.81% | 78.46 | 1.52 |
02/19 | 821 | 830 | 808 | 822 | +0.49% | 137,600 | 301億4791万 | +4.98% | 78.94 | 1.53 |
02/18 | 819 | 823 | 811 | 818 | -0.37% | 94,400 | 300億121万 | +5.01% | 78.56 | 1.53 |
02/17 | 813 | 824 | 813 | 821 | +0.74% | 40,100 | 301億1124万 | +5.94% | 78.85 | 1.53 |
02/16 | 812 | 820 | 811 | 815 | +0.37% | 60,700 | 298億9118万 | +5.84% | 78.27 | 1.52 |
02/15 | 820 | 821 | 811 | 812 | -0.73% | 62,500 | 297億8115万 | +6.01% | 77.98 | 1.51 |
02/12 | 824 | 827 | 817 | 818 | -0.49% | 70,900 | 300億121万 | +7.49% | 78.56 | 1.53 |
02/10 | 831 | 831 | 816 | 822 | -1.08% | 62,900 | 301億4791万 | +8.87% | 78.94 | 1.53 |
02/09 | 818 | 835 | 805 | 831 | +1.59% | 149,000 | 304億7800万 | +10.95% | 79.81 | 1.55 |
02/08 | 817 | 823 | 810 | 818 | +1.11% | 93,100 | 300億121万 | +10.09% | 78.56 | 1.53 |
02/05 | 820 | 826 | 807 | 809 | -1.1% | 108,000 | 296億7112万 | +9.77% | 77.69 | 1.51 |
02/04 | 793 | 819 | 792 | 818 | +3.81% | 132,600 | 300億121万 | +11.9% | 78.56 | 1.53 |
02/03 | 779 | 794 | 778 | 788 | +1.94% | 132,400 | 289億92万 | +8.69% | 75.68 | 1.47 |
02/02 | 759 | 780 | 755 | 773 | +2.52% | 91,700 | 283億5077万 | +7.51% | 74.24 | 1.44 |
02/01 | 752 | 764 | 751 | 754 | +0.27% | 60,200 | 276億5393万 | +5.45% | 72.41 | 1.41 |
01/29 | 772 | 772 | 748 | 752 | -2.84% | 115,000 | 275億8057万 | +5.92% | 72.22 | 1.4 |
01/28 | 740 | 774 | 736 | 774 | +3.61% | 124,000 | 283億8745万 | +9.63% | 74.33 | 1.44 |
01/27 | 755 | 757 | 746 | 747 | -0.13% | 32,200 | 273億9719万 | +6.41% | 71.74 | 1.39 |
01/26 | 760 | 760 | 746 | 748 | -1.45% | 55,100 | 274億3387万 | +7.01% | 71.84 | 1.4 |
01/25 | 754 | 762 | 749 | 759 | +1.61% | 58,800 | 278億3731万 | +9.05% | 72.89 | 1.42 |
01/22 | 770 | 770 | 747 | 747 | -3.36% | 129,300 | 273億9719万 | +7.79% | 71.74 | 1.39 |
01/21 | 772 | 783 | 766 | 773 | +1.31% | 66,600 | 283億5077万 | +12.03% | 74.24 | 1.44 |
01/20 | 757 | 774 | 754 | 763 | +1.33% | 68,200 | 279億8401万 | +11.22% | 73.28 | 1.42 |
01/19 | 725 | 755 | 723 | 753 | +4.15% | 93,700 | 276億1725万 | +10.41% | 72.32 | 1.4 |