PBR
2021/05/19~2021/10/12
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 |
10/12 | 2,662 | 2,724 | 2,662 | 2,724 | +1.53% | 1,887,300 | 4967億9438万 | +2.21% | - | 0.95 |
10/11 | 2,604 | 2,683 | 2,597 | 2,683 | +2.8% | 1,925,600 | 4893億1693万 | +0.98% | - | 0.93 |
10/08 | 2,619 | 2,631 | 2,581 | 2,610 | +0.46% | 2,048,700 | 4760億342万 | -1.44% | - | 0.91 |
10/07 | 2,549 | 2,618 | 2,522 | 2,598 | +1.8% | 2,833,900 | 4738億1490万 | -1.67% | - | 0.9 |
10/06 | 2,570 | 2,639 | 2,520 | 2,552 | +0.43% | 3,215,800 | 4654億2557万 | -3.19% | - | 0.89 |
10/05 | 2,572 | 2,586 | 2,468 | 2,541 | -2.57% | 3,906,400 | 4634億1942万 | -3.49% | - | 0.88 |
10/04 | 2,700 | 2,700 | 2,596 | 2,608 | -1.81% | 2,803,500 | 4756億3867万 | -0.8% | - | 0.91 |
10/01 | 2,697 | 2,734 | 2,636 | 2,656 | -2.89% | 2,973,200 | 4843億9275万 | +1.18% | - | 0.92 |
09/30 | 2,745 | 2,757 | 2,694 | 2,735 | -0.07% | 3,157,900 | 4988億52万 | +4.35% | - | 0.95 |
09/29 | 2,748 | 2,815 | 2,696 | 2,737 | +1.45% | 4,966,800 | 4991億6527万 | +4.83% | - | 0.95 |
09/28 | 2,707 | 2,728 | 2,658 | 2,698 | +0.48% | 2,182,400 | 4920億5258万 | +3.25% | - | 0.94 |
09/27 | 2,755 | 2,786 | 2,681 | 2,685 | -2.15% | 2,873,200 | 4896億8168万 | +2.72% | - | 0.93 |
09/24 | 2,750 | 2,779 | 2,712 | 2,744 | +3.16% | 3,433,000 | 5004億4191万 | +4.61% | - | 0.95 |
09/22 | 2,713 | 2,734 | 2,652 | 2,660 | -2.24% | 2,803,300 | 4851億2226万 | +0.8% | - | 0.92 |
09/21 | 2,636 | 2,747 | 2,620 | 2,721 | -0.55% | 4,348,000 | 4962億4725万 | +2.29% | - | 0.95 |
09/17 | 2,801 | 2,803 | 2,704 | 2,736 | -1.19% | 4,456,200 | 4989億8290万 | +2.01% | - | 0.95 |
09/16 | 2,734 | 2,797 | 2,724 | 2,769 | +1.21% | 3,573,900 | 5050億133万 | +2.25% | - | 0.96 |
09/15 | 2,831 | 2,831 | 2,693 | 2,736 | -2.18% | 6,080,800 | 4989億8290万 | +0.26% | - | 0.95 |
09/14 | 2,652 | 2,849 | 2,640 | 2,797 | +6.19% | 19,528,000 | 5101億788万 | +1.97% | - | 0.97 |
09/13 | 2,625 | 2,677 | 2,613 | 2,634 | +0.08% | 7,176,600 | 3943億3954万 | -4.32% | - | 0.75 |
09/10 | 2,665 | 2,682 | 2,631 | 2,632 | -0.42% | 3,365,400 | 3940億4012万 | -5.02% | - | 0.75 |
09/09 | 2,620 | 2,689 | 2,611 | 2,643 | +1.03% | 6,992,200 | 3956億8694万 | -5.2% | - | 0.75 |
09/08 | 2,559 | 2,659 | 2,541 | 2,616 | +1.79% | 5,225,400 | 3916億4473万 | -6.77% | - | 0.74 |
09/07 | 2,551 | 2,595 | 2,540 | 2,570 | +1.1% | 10,681,000 | 3847億5802万 | -9.12% | - | 0.73 |
09/06 | 2,571 | 2,573 | 2,500 | 2,542 | +0.91% | 8,388,200 | 3805億6610万 | -10.93% | - | 0.72 |
09/03 | 2,465 | 2,555 | 2,449 | 2,519 | +2.86% | 4,200,700 | 3771億2274万 | -12.44% | - | 0.71 |
09/02 | 2,463 | 2,498 | 2,445 | 2,449 | -0.73% | 2,618,400 | 3666億4295万 | -15.64% | - | 0.7 |
09/01 | 2,454 | 2,500 | 2,436 | 2,467 | +0.82% | 3,255,100 | 3693億3775万 | -15.8% | - | 0.7 |
08/31 | 2,460 | 2,469 | 2,420 | 2,447 | -1.45% | 1,761,400 | 3663億4353万 | -17.19% | - | 0.69 |
08/30 | 2,451 | 2,503 | 2,451 | 2,483 | +1.51% | 1,639,500 | 3717億3313万 | -16.68% | - | 0.7 |
08/27 | 2,483 | 2,495 | 2,427 | 2,446 | -1.89% | 1,626,900 | 3661億9382万 | -18.49% | - | 0.69 |
08/26 | 2,540 | 2,549 | 2,466 | 2,493 | -2.43% | 2,737,000 | 3732億3025万 | -17.53% | - | 0.71 |
08/25 | 2,550 | 2,605 | 2,527 | 2,555 | +1.96% | 3,852,000 | 3825億1235万 | -16.17% | - | 0.73 |
08/24 | 2,473 | 2,509 | 2,414 | 2,506 | -9.63% | 8,413,000 | 3751億7649万 | -18.53% | - | 0.71 |
08/23 | 2,761 | 2,828 | 2,761 | 2,773 | +1.32% | 1,050,800 | 4151億4941万 | -10.72% | - | 0.79 |
08/20 | 2,833 | 2,857 | 2,728 | 2,737 | -5.69% | 3,331,400 | 4097億5980万 | -12.47% | - | 0.78 |
08/19 | 3,050 | 3,065 | 2,890 | 2,902 | -7.87% | 3,509,600 | 4344億6216万 | -7.9% | - | 0.82 |
08/18 | 3,205 | 3,225 | 3,140 | 3,150 | -0.79% | 919,300 | 4715億9056万 | -0.47% | - | 0.89 |
08/17 | 3,255 | 3,265 | 3,165 | 3,175 | -3.2% | 1,220,000 | 4753億3335万 | +0.38% | - | 0.9 |
08/16 | 3,340 | 3,340 | 3,250 | 3,280 | -2.67% | 1,076,000 | 4910億5303万 | +3.76% | - | 0.93 |
08/13 | 3,295 | 3,380 | 3,290 | 3,370 | +2.28% | 1,642,500 | 5045億2705万 | +6.71% | - | 0.96 |
08/12 | 3,180 | 3,305 | 3,180 | 3,295 | +6.81% | 2,434,100 | 4932億9870万 | +4.5% | - | 0.94 |
08/11 | 3,060 | 3,130 | 2,962 | 3,085 | +0.65% | 2,601,100 | 4618億5933万 | -2.09% | - | 0.88 |
08/10 | 3,125 | 3,145 | 3,060 | 3,065 | -0.49% | 777,200 | 4588億6510万 | -3.04% | - | 0.87 |
08/06 | 3,065 | 3,115 | 3,060 | 3,080 | +0.65% | 652,000 | 4611億1077万 | -2.87% | - | 0.87 |
08/05 | 3,020 | 3,110 | 3,020 | 3,060 | -0.65% | 659,700 | 4581億1655万 | -3.77% | - | 0.87 |
08/04 | 3,150 | 3,195 | 3,075 | 3,080 | -2.84% | 1,298,700 | 4611億1077万 | -3.45% | - | 0.87 |
08/03 | 3,175 | 3,240 | 3,115 | 3,170 | -1.4% | 1,428,900 | 4745億8479万 | -1.03% | - | 0.9 |
08/02 | 3,160 | 3,245 | 3,160 | 3,215 | +2.72% | 1,028,600 | 4813億2180万 | +0.16% | - | 0.91 |
07/30 | 3,150 | 3,185 | 3,130 | 3,130 | -0.63% | 1,042,200 | 4685億9634万 | -2.61% | - | 0.89 |
07/29 | 3,130 | 3,185 | 3,110 | 3,150 | +0.64% | 2,020,800 | 4715億9056万 | -2.3% | - | 0.89 |
07/28 | 3,070 | 3,170 | 3,065 | 3,130 | +0.64% | 1,075,000 | 4685億9634万 | -3.16% | - | 0.89 |
07/27 | 3,095 | 3,150 | 3,065 | 3,110 | +1.8% | 1,039,900 | 4656億211万 | -3.98% | - | 0.88 |
07/26 | 3,070 | 3,090 | 3,045 | 3,055 | +1.66% | 938,700 | 4573億6799万 | -6% | - | 0.87 |
07/21 | 3,095 | 3,105 | 2,992 | 3,005 | -0.17% | 1,603,500 | 4498億8243万 | -8.1% | - | 0.85 |
07/20 | 3,015 | 3,075 | 3,010 | 3,010 | -2.9% | 1,499,500 | 4506億3098万 | -8.65% | - | 0.85 |
07/19 | 3,220 | 3,235 | 3,100 | 3,100 | -5.34% | 1,361,500 | 4641億500万 | -6.57% | - | 0.88 |
07/16 | 3,220 | 3,300 | 3,220 | 3,275 | +0.46% | 686,300 | 4903億448万 | -1.86% | - | 0.93 |
07/15 | 3,225 | 3,275 | 3,215 | 3,260 | -0.76% | 738,100 | 4880億5881万 | -2.69% | - | 0.93 |
07/14 | 3,260 | 3,345 | 3,240 | 3,285 | -1.35% | 822,500 | 4918億159万 | -2.32% | - | 0.93 |
07/13 | 3,265 | 3,330 | 3,255 | 3,330 | +1.99% | 831,200 | 4985億3860万 | -1.3% | - | 0.95 |
07/12 | 3,200 | 3,280 | 3,190 | 3,265 | +5.66% | 1,712,500 | 4888億736万 | -3.49% | - | 0.93 |
07/09 | 3,050 | 3,105 | 3,000 | 3,090 | -1.44% | 2,284,100 | 4626億789万 | -9.04% | - | 0.88 |
07/08 | 3,225 | 3,235 | 3,125 | 3,135 | -1.88% | 1,492,400 | 4693億4490万 | -8.31% | - | 0.89 |
07/07 | 3,190 | 3,225 | 3,165 | 3,195 | -1.99% | 877,400 | 4783億2757万 | -7.01% | - | 0.91 |
07/06 | 3,240 | 3,280 | 3,225 | 3,260 | +0.93% | 1,009,900 | 4880億5881万 | -5.48% | - | 0.93 |
07/05 | 3,300 | 3,310 | 3,220 | 3,230 | -3.15% | 948,700 | 4835億6747万 | -6.57% | - | 0.92 |
07/02 | 3,310 | 3,345 | 3,305 | 3,335 | +0.3% | 670,100 | 4992億8715万 | -3.72% | - | 0.95 |
07/01 | 3,315 | 3,380 | 3,305 | 3,325 | +0.76% | 817,900 | 4977億9004万 | -4.18% | - | 0.94 |
06/30 | 3,305 | 3,345 | 3,285 | 3,300 | 0% | 726,900 | 4940億4726万 | -4.95% | - | 0.94 |
06/29 | 3,300 | 3,340 | 3,260 | 3,300 | -3.51% | 1,493,100 | 4940億4726万 | -5.17% | - | 0.94 |
06/28 | 3,345 | 3,425 | 3,345 | 3,420 | +2.55% | 812,300 | 5120億1261万 | -2.01% | - | 0.97 |
06/25 | 3,330 | 3,380 | 3,330 | 3,335 | +0.45% | 766,900 | 4992億8715万 | -4.5% | - | 0.95 |
06/24 | 3,350 | 3,355 | 3,300 | 3,320 | -1.48% | 852,600 | 4970億4148万 | -5.01% | - | 0.94 |
06/23 | 3,370 | 3,380 | 3,350 | 3,370 | 0% | 597,000 | 5045億2705万 | -3.8% | - | 0.96 |
06/22 | 3,395 | 3,425 | 3,365 | 3,370 | +2.28% | 1,344,000 | 5045億2705万 | -4.07% | - | 0.96 |
06/21 | 3,310 | 3,340 | 3,255 | 3,295 | -2.51% | 1,584,100 | 4932億9870万 | -6.55% | - | 0.94 |
06/18 | 3,470 | 3,475 | 3,375 | 3,380 | -5.06% | 2,016,200 | 5060億2416万 | -4.49% | - | 0.96 |
06/17 | 3,635 | 3,640 | 3,540 | 3,560 | -1.66% | 787,500 | 5329億7219万 | +0.39% | - | 1.01 |
06/16 | 3,620 | 3,685 | 3,600 | 3,620 | +0.84% | 869,200 | 5419億5487万 | +2.26% | - | 1.03 |
06/15 | 3,585 | 3,630 | 3,570 | 3,590 | +0.14% | 598,400 | 5374億6353万 | +1.58% | - | 1.02 |
06/14 | 3,605 | 3,635 | 3,575 | 3,585 | 0% | 590,100 | 5367億1498万 | +1.56% | - | 1.02 |
06/11 | 3,590 | 3,600 | 3,545 | 3,585 | -0.42% | 682,900 | 5367億1498万 | +1.44% | - | 1.02 |
06/10 | 3,555 | 3,605 | 3,550 | 3,600 | +1.12% | 738,500 | 5389億6065万 | +1.95% | - | 1.02 |
06/09 | 3,535 | 3,585 | 3,520 | 3,560 | +0.14% | 622,200 | 5329億7219万 | +1.08% | - | 1.01 |
06/08 | 3,600 | 3,615 | 3,545 | 3,555 | -1.39% | 719,900 | 5322億2364万 | +1.22% | - | 1.01 |
06/07 | 3,675 | 3,685 | 3,565 | 3,605 | -1.1% | 911,400 | 5397億920万 | +3.06% | - | 1.02 |
06/04 | 3,555 | 3,660 | 3,505 | 3,645 | +2.53% | 1,333,700 | 5456億9765万 | +4.65% | - | 1.03 |
06/03 | 3,530 | 3,620 | 3,515 | 3,555 | +0.85% | 982,900 | 5322億2364万 | +2.6% | - | 1.01 |
06/02 | 3,465 | 3,575 | 3,460 | 3,525 | +1.59% | 1,126,100 | 5277億3230万 | +2.14% | - | 1 |
06/01 | 3,430 | 3,495 | 3,400 | 3,470 | +1.91% | 999,700 | 5194億9818万 | +0.84% | - | 0.98 |
05/31 | 3,475 | 3,500 | 3,395 | 3,405 | -2.3% | 979,700 | 5097億6694万 | -0.76% | - | 0.97 |
05/28 | 3,440 | 3,525 | 3,390 | 3,485 | +3.41% | 1,462,000 | 5217億4385万 | +1.63% | - | 0.99 |
05/27 | 3,485 | 3,500 | 3,370 | 3,370 | -3.71% | 1,895,400 | 5045億2705万 | -1.61% | - | 0.96 |
05/26 | 3,525 | 3,555 | 3,455 | 3,500 | -1.13% | 1,250,100 | 5239億8952万 | +2.13% | - | 0.99 |
05/25 | 3,505 | 3,555 | 3,460 | 3,540 | +1.72% | 886,200 | 5299億7797万 | +3.42% | - | 1 |
05/24 | 3,440 | 3,520 | 3,440 | 3,480 | +2.2% | 1,008,400 | 5209億9529万 | +1.75% | - | 0.99 |
05/21 | 3,480 | 3,485 | 3,390 | 3,405 | -3.4% | 1,440,100 | 5097億6694万 | -0.26% | - | 0.97 |
05/20 | 3,560 | 3,605 | 3,505 | 3,525 | -2.35% | 907,800 | 5277億3230万 | +3.28% | - | 1 |
05/19 | 3,660 | 3,700 | 3,585 | 3,610 | -2.43% | 1,200,200 | 5404億5776万 | +6.02% | - | 1.02 |