PBR
2021/02/09~2021/07/06
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 |
07/06 | 395 | 396 | 363 | 369 | +0.27% | 7,710,800 | 353億4403万 | +10.15% | 32.62 | 0.34 |
07/05 | 390 | 403 | 356 | 368 | +10.18% | 10,040,800 | 352億4825万 | +10.51% | 32.53 | 0.34 |
07/02 | 330 | 335 | 329 | 334 | +2.45% | 408,500 | 319億9161万 | +1.21% | 29.53 | 0.31 |
07/01 | 335 | 337 | 325 | 326 | -1.51% | 261,400 | 312億2535万 | -0.91% | 28.82 | 0.3 |
06/30 | 335 | 338 | 326 | 331 | +0.3% | 310,500 | 317億426万 | +1.22% | 29.26 | 0.31 |
06/29 | 335 | 336 | 327 | 330 | -2.94% | 300,800 | 316億848万 | +1.23% | 29.17 | 0.31 |
06/28 | 330 | 342 | 330 | 340 | +4.62% | 276,800 | 325億6631万 | +4.62% | 30.06 | 0.32 |
06/25 | 329 | 329 | 324 | 325 | +0.93% | 240,700 | 311億2957万 | +0.31% | 28.73 | 0.3 |
06/24 | 321 | 326 | 320 | 322 | 0% | 195,300 | 308億4222万 | -0.31% | 28.47 | 0.3 |
06/23 | 330 | 334 | 321 | 322 | -1.83% | 208,100 | 308億4222万 | -0.31% | 28.47 | 0.3 |
06/22 | 328 | 330 | 324 | 328 | +3.8% | 169,000 | 314億1692万 | +1.86% | 29 | 0.3 |
06/21 | 313 | 323 | 312 | 316 | -2.17% | 299,000 | 302億6752万 | -1.86% | 27.94 | 0.29 |
06/18 | 334 | 334 | 322 | 323 | -3% | 641,600 | 309億3800万 | +0.62% | 28.56 | 0.3 |
06/17 | 339 | 339 | 329 | 333 | -0.6% | 224,900 | 318億9583万 | +3.74% | 29.44 | 0.31 |
06/16 | 339 | 342 | 335 | 335 | -0.89% | 224,000 | 320億8740万 | +4.69% | 29.62 | 0.31 |
06/15 | 343 | 346 | 337 | 338 | -2.03% | 278,900 | 323億7475万 | +5.96% | 29.88 | 0.31 |
06/14 | 352 | 354 | 344 | 345 | +0.29% | 289,600 | 330億4523万 | +8.49% | 30.5 | 0.32 |
06/11 | 355 | 358 | 343 | 344 | -2.82% | 361,800 | 329億4945万 | +8.18% | 30.41 | 0.32 |
06/10 | 355 | 357 | 345 | 354 | -0.28% | 456,300 | 339億728万 | +11.67% | 31.3 | 0.33 |
06/09 | 342 | 362 | 342 | 355 | +3.8% | 722,600 | 340億306万 | +11.99% | 31.38 | 0.33 |
06/08 | 329 | 342 | 327 | 342 | +3.32% | 525,800 | 327億5788万 | +8.57% | 30.24 | 0.32 |
06/07 | 336 | 337 | 322 | 331 | -0.9% | 421,200 | 317億426万 | +5.41% | 29.26 | 0.31 |
06/04 | 321 | 338 | 320 | 334 | +3.09% | 529,500 | 319億9161万 | +6.37% | 29.53 | 0.31 |
06/03 | 315 | 328 | 315 | 324 | +3.51% | 681,700 | 310億3378万 | +3.18% | 28.64 | 0.3 |
06/02 | 304 | 315 | 304 | 313 | +2.96% | 431,000 | 299億8017万 | 0% | 27.67 | 0.29 |
06/01 | 302 | 305 | 297 | 304 | +0.66% | 442,500 | 291億1812万 | -2.88% | 26.88 | 0.28 |
05/31 | 300 | 305 | 297 | 302 | -0.98% | 384,800 | 289億2655万 | -3.51% | 26.7 | 0.28 |
05/28 | 295 | 305 | 295 | 305 | +5.54% | 473,400 | 292億1390万 | -3.17% | 26.96 | 0.28 |
05/27 | 298 | 298 | 289 | 289 | -4.62% | 614,500 | 276億8137万 | -8.83% | 25.55 | 0.27 |
05/26 | 301 | 305 | 298 | 303 | 0% | 257,800 | 290億2233万 | -5.31% | 26.79 | 0.28 |
05/25 | 306 | 307 | 300 | 303 | 0% | 496,100 | 290億2233万 | -6.19% | 26.79 | 0.28 |
05/24 | 312 | 317 | 303 | 303 | -2.26% | 468,500 | 290億2233万 | -6.77% | 26.79 | 0.28 |
05/21 | 311 | 312 | 307 | 310 | +0.98% | 244,500 | 296億9282万 | -5.2% | 27.41 | 0.29 |
05/20 | 310 | 312 | 306 | 307 | -1.92% | 227,100 | 294億547万 | -6.4% | 27.14 | 0.29 |
05/19 | 310 | 318 | 310 | 313 | -0.63% | 201,500 | 299億8017万 | -4.57% | 27.67 | 0.29 |
05/18 | 315 | 320 | 313 | 315 | +1.29% | 289,300 | 301億7173万 | -4.26% | 27.85 | 0.29 |
05/17 | 312 | 318 | 308 | 311 | +2.3% | 391,800 | 297億8860万 | -5.47% | 27.49 | 0.29 |
05/14 | 310 | 313 | 302 | 304 | 0% | 562,700 | 291億1812万 | -7.88% | 26.88 | 0.28 |
05/13 | 309 | 314 | 302 | 304 | -2.25% | 605,700 | 291億1812万 | -8.16% | 26.88 | 0.28 |
05/12 | 321 | 322 | 309 | 311 | -3.72% | 432,400 | 297億8860万 | -6.04% | 27.49 | 0.29 |
05/11 | 335 | 337 | 323 | 323 | -4.15% | 271,500 | 309億3800万 | -2.42% | 28.56 | 0.3 |
05/10 | 338 | 345 | 336 | 337 | +0.3% | 394,000 | 322億7896万 | +1.81% | 29.79 | 0.31 |
05/07 | 335 | 338 | 329 | 336 | +0.3% | 241,600 | 321億8318万 | +1.51% | 29.7 | 0.31 |
05/06 | 324 | 337 | 324 | 335 | +3.4% | 441,000 | 320億8740万 | +1.52% | 29.62 | 0.31 |
04/30 | 315 | 327 | 315 | 324 | +2.86% | 382,500 | 310億3378万 | -1.82% | 28.64 | 0.3 |
04/28 | 323 | 326 | 315 | 315 | -3.67% | 597,000 | 301億7173万 | -4.55% | 27.85 | 0.29 |
04/27 | 317 | 329 | 317 | 327 | +1.24% | 611,300 | 313億2113万 | -0.61% | 28.91 | 0.3 |
04/26 | 319 | 323 | 313 | 323 | +3.53% | 545,300 | 309億3800万 | -1.82% | 28.56 | 0.3 |
04/23 | 309 | 315 | 303 | 312 | -0.95% | 769,100 | 298億8438万 | -5.45% | 27.58 | 0.29 |
04/22 | 326 | 328 | 313 | 315 | +1.61% | 790,600 | 301億7173万 | -4.55% | 27.85 | 0.29 |
04/21 | 337 | 338 | 306 | 310 | -9.36% | 1,382,600 | 296億9282万 | -6.34% | 27.41 | 0.29 |
04/20 | 351 | 355 | 342 | 342 | -4.47% | 636,400 | 327億5788万 | +3.01% | 30.24 | 0.32 |
04/19 | 367 | 371 | 358 | 358 | -3.5% | 600,900 | 342億9041万 | +8.16% | 31.65 | 0.33 |
04/16 | 367 | 375 | 359 | 371 | +0.54% | 503,000 | 355億3560万 | +12.77% | 32.8 | 0.34 |
04/15 | 355 | 376 | 354 | 369 | +5.73% | 987,300 | 353億4403万 | +12.84% | 32.62 | 0.34 |
04/14 | 355 | 356 | 344 | 349 | -3.06% | 893,400 | 334億2836万 | +7.72% | 30.85 | 0.32 |
04/13 | 324 | 362 | 324 | 360 | +11.11% | 2,013,800 | 344億8198万 | +11.8% | 31.83 | 0.33 |
04/12 | 325 | 333 | 322 | 324 | +0.62% | 653,300 | 310億3378万 | +0.93% | 28.64 | 0.3 |
04/09 | 322 | 324 | 317 | 322 | +0.31% | 516,500 | 308億4222万 | +0.94% | 28.47 | 0.3 |
04/08 | 333 | 333 | 318 | 321 | -1.83% | 616,200 | 307億4643万 | +0.94% | 28.38 | 0.3 |
04/07 | 323 | 327 | 320 | 327 | +0.93% | 237,600 | 313億2113万 | +3.48% | 28.91 | 0.3 |
04/06 | 324 | 326 | 317 | 324 | 0% | 311,600 | 310億3378万 | +3.18% | 28.64 | 0.3 |
04/05 | 323 | 326 | 316 | 324 | +1.89% | 272,500 | 310億3378万 | +4.18% | 28.64 | 0.3 |
04/02 | 319 | 322 | 316 | 318 | +0.32% | 266,800 | 304億5908万 | +2.91% | 28.11 | 0.3 |
04/01 | 321 | 325 | 312 | 317 | -1.25% | 418,000 | 303億6330万 | +3.26% | 28.03 | 0.29 |
03/31 | 323 | 326 | 320 | 321 | -2.13% | 473,700 | 307億4643万 | +5.25% | 28.38 | 0.3 |
03/30 | 322 | 329 | 318 | 328 | +2.18% | 347,700 | 314億1692万 | +8.25% | 29 | 0.3 |
03/29 | 330 | 330 | 313 | 321 | -0.31% | 315,400 | 307億4643万 | +6.64% | 28.38 | 0.3 |
03/26 | 321 | 330 | 321 | 322 | +0.63% | 337,400 | 308億4222万 | +7.69% | 28.47 | 0.3 |
03/25 | 314 | 327 | 314 | 320 | +3.9% | 423,000 | 306億5065万 | +7.38% | 28.29 | 0.3 |
03/24 | 318 | 318 | 301 | 308 | -3.75% | 584,600 | 295億125万 | +4.05% | 27.23 | 0.29 |
03/23 | 332 | 333 | 318 | 320 | -4.48% | 581,800 | 306億5065万 | +8.47% | 28.29 | 0.3 |
03/22 | 334 | 336 | 327 | 335 | +1.21% | 436,200 | 320億8740万 | +14.33% | 29.62 | 0.31 |
03/19 | 332 | 332 | 321 | 331 | +0.3% | 501,000 | 317億426万 | +14.14% | 29.26 | 0.31 |
03/18 | 329 | 335 | 327 | 330 | +0.3% | 545,100 | 316億848万 | +14.58% | 29.17 | 0.31 |
03/17 | 330 | 333 | 325 | 329 | +0.92% | 399,700 | 315億1270万 | +15.03% | 29.09 | 0.31 |
03/16 | 318 | 327 | 313 | 326 | +2.84% | 465,200 | 312億2535万 | +14.39% | 28.82 | 0.3 |
03/15 | 308 | 319 | 307 | 317 | +4.62% | 590,200 | 303億6330万 | +12.01% | 28.03 | 0.29 |
03/12 | 305 | 307 | 298 | 303 | -1.94% | 556,300 | 290億2233万 | +7.83% | 26.79 | 0.28 |
03/11 | 310 | 312 | 305 | 309 | +1.98% | 396,500 | 295億9703万 | +10.36% | 27.32 | 0.29 |
03/10 | 310 | 310 | 297 | 303 | -3.5% | 778,400 | 290億2233万 | +9.39% | 26.79 | 0.28 |
03/09 | 296 | 315 | 288 | 314 | +8.28% | 1,042,900 | 300億7595万 | +13.77% | 27.76 | 0.29 |
03/08 | 288 | 295 | 285 | 290 | +2.84% | 711,700 | 277億7715万 | +6.23% | 25.64 | 0.27 |
03/05 | 276 | 282 | 267 | 282 | +2.17% | 384,300 | 270億1088万 | +3.68% | 24.93 | 0.26 |
03/04 | 268 | 276 | 265 | 276 | +1.85% | 379,200 | 264億3618万 | +1.85% | 24.4 | 0.26 |
03/03 | 267 | 275 | 264 | 271 | +1.88% | 419,600 | 259億5727万 | +0.37% | 23.96 | 0.25 |
03/02 | 270 | 270 | 261 | 266 | -1.85% | 336,400 | 254億7835万 | -1.12% | 23.52 | 0.25 |
03/01 | 263 | 273 | 261 | 271 | +3.44% | 409,200 | 259億5727万 | +1.12% | 23.96 | 0.25 |
02/26 | 274 | 274 | 261 | 262 | -3.68% | 438,000 | 250億9522万 | -2.24% | 6.13 | 0.24 |
02/25 | 277 | 277 | 271 | 272 | -1.45% | 347,200 | 260億5305万 | +1.49% | 6.37 | 0.25 |
02/24 | 279 | 284 | 274 | 276 | -0.72% | 821,300 | 264億3618万 | +3.37% | 6.46 | 0.26 |
02/22 | 281 | 285 | 274 | 278 | +1.09% | 467,700 | 266億2775万 | +4.51% | 6.51 | 0.26 |
02/19 | 279 | 282 | 271 | 275 | -0.72% | 429,100 | 263億4040万 | +4.17% | 6.44 | 0.26 |
02/18 | 282 | 289 | 277 | 277 | -0.72% | 382,000 | 265億3197万 | +5.32% | 6.48 | 0.26 |
02/17 | 272 | 285 | 272 | 279 | +2.57% | 315,500 | 267億2353万 | +6.9% | 6.53 | 0.26 |
02/16 | 275 | 276 | 267 | 272 | +0.37% | 392,600 | 260億5305万 | +5.02% | 6.37 | 0.25 |
02/15 | 278 | 280 | 267 | 271 | -1.81% | 435,300 | 259億5727万 | +5.45% | 6.34 | 0.25 |
02/12 | 278 | 283 | 273 | 276 | -0.72% | 274,600 | 264億3618万 | +8.24% | 6.46 | 0.26 |
02/10 | 282 | 287 | 273 | 278 | -1.07% | 370,800 | 266億2775万 | +10.32% | 6.51 | 0.26 |
02/09 | 288 | 291 | 277 | 281 | -2.77% | 494,800 | 269億1510万 | +12.85% | 6.58 | 0.26 |