PBR
2021/02/19~2021/07/15
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 |
07/15 | 2,289 | 2,297 | 2,267 | 2,271 | -1.48% | 414,600 | 1637億1259万 | -0.04% | 5.84 | 0.73 |
07/14 | 2,291 | 2,322 | 2,279 | 2,305 | +0.61% | 485,000 | 1661億6359万 | +1.36% | 5.92 | 0.74 |
07/13 | 2,273 | 2,301 | 2,268 | 2,291 | +1.1% | 596,900 | 1651億5435万 | +0.75% | 5.89 | 0.73 |
07/12 | 2,277 | 2,287 | 2,253 | 2,266 | +2.63% | 564,900 | 1633億5214万 | -0.4% | 5.82 | 0.73 |
07/09 | 2,180 | 2,214 | 2,157 | 2,208 | -0.5% | 776,800 | 1591億7102万 | -3.07% | 5.67 | 0.71 |
07/08 | 2,235 | 2,250 | 2,214 | 2,219 | -1.29% | 418,600 | 1599億6399万 | -2.8% | 5.7 | 0.71 |
07/07 | 2,245 | 2,255 | 2,222 | 2,248 | -1.36% | 307,300 | 1620億5455万 | -1.71% | 5.78 | 0.72 |
07/06 | 2,289 | 2,301 | 2,261 | 2,279 | +0.13% | 215,900 | 1642億8929万 | -0.48% | 5.86 | 0.73 |
07/05 | 2,275 | 2,294 | 2,270 | 2,276 | -0.13% | 231,600 | 1640億7303万 | -0.65% | 5.85 | 0.73 |
07/02 | 2,249 | 2,279 | 2,239 | 2,279 | +1.15% | 423,000 | 1642億8929万 | -0.52% | 5.86 | 0.73 |
07/01 | 2,258 | 2,272 | 2,243 | 2,253 | -0.4% | 297,000 | 1624億1500万 | -1.74% | 5.79 | 0.72 |
06/30 | 2,280 | 2,295 | 2,258 | 2,262 | -0.62% | 313,000 | 1630億6379万 | -1.35% | 5.81 | 0.72 |
06/29 | 2,280 | 2,280 | 2,257 | 2,276 | -0.7% | 361,500 | 1640億7303万 | -0.87% | 5.85 | 0.73 |
06/28 | 2,298 | 2,309 | 2,285 | 2,292 | +0.31% | 272,500 | 1652億2644万 | -0.26% | 5.89 | 0.73 |
06/25 | 2,280 | 2,297 | 2,277 | 2,285 | +0.97% | 240,100 | 1647億2182万 | -0.65% | 5.87 | 0.73 |
06/24 | 2,255 | 2,274 | 2,244 | 2,263 | -0.09% | 189,500 | 1631億3588万 | -1.69% | 5.82 | 0.73 |
06/23 | 2,245 | 2,278 | 2,237 | 2,265 | +0.44% | 340,000 | 1632億8006万 | -1.74% | 5.82 | 0.73 |
06/22 | 2,261 | 2,264 | 2,230 | 2,255 | +1.67% | 557,200 | 1625億5917万 | -2.25% | 5.79 | 0.72 |
06/21 | 2,215 | 2,221 | 2,196 | 2,218 | -3.02% | 769,400 | 1598億9190万 | -3.98% | 5.7 | 0.71 |
06/18 | 2,295 | 2,295 | 2,272 | 2,287 | -0.44% | 509,700 | 1648億6600万 | -1.12% | 5.88 | 0.73 |
06/17 | 2,301 | 2,318 | 2,287 | 2,297 | -0.78% | 361,400 | 1655億8688万 | -0.78% | 5.9 | 0.74 |
06/16 | 2,312 | 2,333 | 2,311 | 2,315 | +0.35% | 372,900 | 1668億8447万 | -0.09% | 5.95 | 0.74 |
06/15 | 2,286 | 2,314 | 2,282 | 2,307 | +0.92% | 345,100 | 1663億777万 | -0.47% | 5.93 | 0.74 |
06/14 | 2,309 | 2,317 | 2,277 | 2,286 | -0.22% | 331,800 | 1647億9391万 | -1.59% | 5.87 | 0.73 |
06/11 | 2,326 | 2,327 | 2,274 | 2,291 | -1.42% | 603,500 | 1651億5435万 | -1.8% | 5.89 | 0.73 |
06/10 | 2,302 | 2,328 | 2,288 | 2,324 | +0.78% | 359,400 | 1675億3327万 | -0.77% | 5.97 | 0.74 |
06/09 | 2,321 | 2,326 | 2,301 | 2,306 | -0.69% | 279,700 | 1662億3568万 | -1.75% | 5.93 | 0.74 |
06/08 | 2,325 | 2,347 | 2,313 | 2,322 | -0.56% | 306,100 | 1673億8909万 | -1.36% | 5.97 | 0.74 |
06/07 | 2,360 | 2,360 | 2,324 | 2,335 | +0.13% | 347,800 | 1683億2624万 | -1.18% | 6 | 0.75 |
06/04 | 2,300 | 2,332 | 2,285 | 2,332 | +0.21% | 542,900 | 1681億997万 | -2.1% | 5.99 | 0.75 |
06/03 | 2,312 | 2,341 | 2,302 | 2,327 | +0.39% | 451,300 | 1677億4953万 | -3.04% | 5.98 | 0.75 |
06/02 | 2,320 | 2,327 | 2,290 | 2,318 | +0.96% | 509,800 | 1671億74万 | -4.06% | 5.96 | 0.74 |
06/01 | 2,316 | 2,320 | 2,278 | 2,296 | +0.09% | 392,700 | 1655億1479万 | -5.71% | 5.9 | 0.74 |
05/31 | 2,316 | 2,316 | 2,274 | 2,294 | -0.86% | 491,700 | 1653億7062万 | -6.48% | 5.89 | 0.74 |
05/28 | 2,297 | 2,329 | 2,262 | 2,314 | +2.03% | 1,216,700 | 1668億1238万 | -6.47% | 5.95 | 0.74 |
05/27 | 2,296 | 2,297 | 2,261 | 2,268 | -2.07% | 920,400 | 1634億9632万 | -9.17% | 5.83 | 0.73 |
05/26 | 2,295 | 2,318 | 2,282 | 2,316 | -0.86% | 564,700 | 1669億5656万 | -8.06% | 5.95 | 0.74 |
05/25 | 2,325 | 2,341 | 2,306 | 2,336 | -0.13% | 496,600 | 1683億9833万 | -8% | 6 | 0.75 |
05/24 | 2,354 | 2,379 | 2,322 | 2,339 | -0.51% | 427,100 | 1686億1459万 | -8.49% | 6.01 | 0.75 |
05/21 | 2,329 | 2,353 | 2,297 | 2,351 | +0.94% | 498,500 | 1694億7965万 | -8.66% | 6.04 | 0.75 |
05/20 | 2,270 | 2,337 | 2,268 | 2,329 | +1.09% | 518,500 | 1678億9371万 | -10.11% | 5.98 | 0.75 |
05/19 | 2,308 | 2,324 | 2,284 | 2,304 | -1.2% | 531,700 | 1660億9150万 | -11.76% | 5.92 | 0.74 |
05/18 | 2,311 | 2,356 | 2,292 | 2,332 | +1.44% | 481,800 | 1681億997万 | -11.43% | 5.99 | 0.75 |
05/17 | 2,363 | 2,367 | 2,277 | 2,299 | -1.67% | 653,900 | 1657億3106万 | -13.44% | 5.91 | 0.74 |
05/14 | 2,371 | 2,372 | 2,311 | 2,338 | +0.17% | 590,800 | 1685億4250万 | -12.66% | 6.01 | 0.75 |
05/13 | 2,314 | 2,387 | 2,314 | 2,334 | -0.77% | 700,400 | 1682億5415万 | -13.49% | 6 | 0.75 |
05/12 | 2,415 | 2,424 | 2,317 | 2,352 | -3.69% | 1,126,300 | 1695億5174万 | -13.43% | 6.04 | 0.75 |
05/11 | 2,514 | 2,518 | 2,426 | 2,442 | -3.44% | 958,700 | 1760億3969万 | -10.71% | 6.28 | 0.78 |
05/10 | 2,528 | 2,563 | 2,526 | 2,529 | +0.88% | 770,600 | 1823億1137万 | -8% | 6.5 | 0.81 |
05/07 | 2,460 | 2,535 | 2,458 | 2,507 | +1.99% | 795,100 | 1807億2543万 | -9.23% | 6.44 | 0.8 |
05/06 | 2,455 | 2,479 | 2,426 | 2,458 | -0.49% | 953,000 | 1771億9310万 | -11.46% | 6.32 | 0.79 |
04/30 | 2,491 | 2,498 | 2,422 | 2,470 | -3.52% | 1,621,100 | 1780億5816万 | -11.53% | 6.35 | 0.79 |
04/28 | 2,799 | 2,805 | 2,537 | 2,560 | -8.38% | 2,487,400 | 1845億4611万 | -8.8% | 6.58 | 0.82 |
04/27 | 2,800 | 2,811 | 2,781 | 2,794 | +0.36% | 401,100 | 2014億1478万 | -0.78% | 7.18 | 0.9 |
04/26 | 2,789 | 2,800 | 2,761 | 2,784 | +1.46% | 399,600 | 2006億9390万 | -1.24% | 7.15 | 0.89 |
04/23 | 2,761 | 2,777 | 2,729 | 2,744 | -1.37% | 261,700 | 1978億1036万 | -2.83% | 7.05 | 0.88 |
04/22 | 2,804 | 2,809 | 2,755 | 2,782 | +1.09% | 465,200 | 2005億4972万 | -1.73% | 7.15 | 0.89 |
04/21 | 2,768 | 2,776 | 2,727 | 2,752 | -2.34% | 490,800 | 1983億8707万 | -2.96% | 7.07 | 0.88 |
04/20 | 2,855 | 2,864 | 2,796 | 2,818 | -2.25% | 408,000 | 2031億4490万 | -0.7% | 7.24 | 0.9 |
04/19 | 2,819 | 2,896 | 2,816 | 2,883 | +2.23% | 419,300 | 2078億3064万 | +1.62% | 7.41 | 0.92 |
04/16 | 2,813 | 2,823 | 2,787 | 2,820 | +0.32% | 181,200 | 2032億8908万 | -0.46% | 7.25 | 0.9 |
04/15 | 2,797 | 2,828 | 2,792 | 2,811 | +1.26% | 193,200 | 2026億4028万 | -0.71% | 7.22 | 0.9 |
04/14 | 2,764 | 2,779 | 2,741 | 2,776 | -0.61% | 239,800 | 2001億1719万 | -1.87% | 7.13 | 0.89 |
04/13 | 2,780 | 2,813 | 2,765 | 2,793 | +0.9% | 316,000 | 2013億4269万 | -1.17% | 7.18 | 0.9 |
04/12 | 2,841 | 2,849 | 2,764 | 2,768 | -2.16% | 317,800 | 1995億4048万 | -1.95% | 7.11 | 0.89 |
04/09 | 2,864 | 2,884 | 2,828 | 2,829 | -0.67% | 399,100 | 2039億3787万 | +0.39% | 7.27 | 0.91 |
04/08 | 2,867 | 2,881 | 2,817 | 2,848 | -1.76% | 367,000 | 2053億755万 | +1.35% | 7.32 | 0.91 |
04/07 | 2,851 | 2,910 | 2,838 | 2,899 | +1.86% | 527,700 | 2089億8405万 | +3.5% | 7.45 | 0.93 |
04/06 | 2,847 | 2,856 | 2,809 | 2,846 | -0.25% | 333,000 | 2051億6337万 | +1.97% | 7.31 | 0.91 |
04/05 | 2,847 | 2,872 | 2,815 | 2,853 | +1.28% | 290,800 | 2056億6799万 | +2.59% | 7.33 | 0.91 |
04/02 | 2,839 | 2,851 | 2,789 | 2,817 | +0.64% | 285,800 | 2030億7281万 | +1.55% | 7.24 | 0.9 |
04/01 | 2,803 | 2,824 | 2,781 | 2,799 | +0.21% | 337,100 | 2017億7522万 | +1.16% | 7.19 | 0.9 |
03/31 | 2,804 | 2,821 | 2,784 | 2,793 | -1.62% | 357,200 | 2013億4269万 | +0.98% | 8.19 | 1.01 |
03/30 | 2,818 | 2,848 | 2,799 | 2,839 | -0.91% | 304,300 | 2046億5876万 | +2.75% | 8.33 | 1.03 |
03/29 | 2,912 | 2,912 | 2,837 | 2,865 | +0.14% | 366,900 | 2065億3305万 | +3.92% | 8.4 | 1.04 |
03/26 | 2,875 | 2,887 | 2,850 | 2,861 | +0.81% | 296,600 | 2062億4470万 | +4.11% | 8.39 | 1.04 |
03/25 | 2,848 | 2,877 | 2,827 | 2,838 | +1.43% | 281,100 | 2045億8667万 | +3.69% | 8.32 | 1.03 |
03/24 | 2,812 | 2,815 | 2,765 | 2,798 | -2.24% | 429,800 | 2017億313万 | +2.49% | 8.21 | 1.01 |
03/23 | 2,899 | 2,933 | 2,859 | 2,862 | -1.14% | 368,200 | 2063億1679万 | +4.99% | 8.39 | 1.04 |
03/22 | 2,900 | 2,912 | 2,864 | 2,895 | -0.96% | 344,500 | 2086億9570万 | +6.47% | 8.49 | 1.05 |
03/19 | 2,900 | 2,931 | 2,880 | 2,923 | +0.52% | 359,400 | 2107億1417万 | +7.94% | 8.57 | 1.06 |
03/18 | 2,856 | 2,931 | 2,848 | 2,908 | +3.12% | 817,800 | 2096億3285万 | +7.86% | 8.53 | 1.05 |
03/17 | 2,785 | 2,838 | 2,778 | 2,820 | +1.15% | 446,700 | 2032億8908万 | +4.99% | 8.27 | 1.02 |
03/16 | 2,771 | 2,793 | 2,762 | 2,788 | +0.72% | 341,600 | 2009億8225万 | +4.03% | 8.18 | 1.01 |
03/15 | 2,799 | 2,815 | 2,747 | 2,768 | -0.75% | 392,600 | 1995億4048万 | +3.59% | 8.12 | 1 |
03/12 | 2,742 | 2,789 | 2,697 | 2,789 | +1.79% | 710,400 | 2010億5434万 | +4.57% | 8.18 | 1.01 |
03/11 | 2,722 | 2,776 | 2,720 | 2,740 | +0.88% | 583,900 | 1975億2201万 | +2.93% | 8.04 | 0.99 |
03/10 | 2,694 | 2,720 | 2,666 | 2,716 | +0.07% | 369,900 | 1957億9189万 | +2.11% | 7.97 | 0.98 |
03/09 | 2,694 | 2,719 | 2,667 | 2,714 | +2.3% | 432,600 | 1956億4771万 | +2.11% | 7.96 | 0.98 |
03/08 | 2,659 | 2,694 | 2,634 | 2,653 | +1.69% | 451,900 | 1912億5033万 | -0.04% | 7.78 | 0.96 |
03/05 | 2,634 | 2,634 | 2,551 | 2,609 | -0.57% | 518,700 | 1880億7844万 | -1.73% | 7.65 | 0.95 |
03/04 | 2,670 | 2,675 | 2,596 | 2,624 | -0.94% | 476,900 | 1891億5977万 | -1.24% | 7.7 | 0.95 |
03/03 | 2,625 | 2,660 | 2,593 | 2,649 | +1.57% | 350,500 | 1909億6197万 | -0.3% | 7.77 | 0.96 |
03/02 | 2,692 | 2,709 | 2,598 | 2,608 | -2.25% | 583,000 | 1880億635万 | -1.81% | 7.65 | 0.95 |
03/01 | 2,673 | 2,690 | 2,624 | 2,668 | +0.45% | 635,500 | 1923億3165万 | +0.53% | 7.82 | 0.97 |
02/26 | 2,720 | 2,720 | 2,642 | 2,656 | -3.94% | 818,100 | 1914億6659万 | +0.3% | 7.79 | 0.96 |
02/25 | 2,760 | 2,799 | 2,750 | 2,765 | +1.8% | 620,200 | 1993億2422万 | +4.7% | 8.11 | 1 |
02/24 | 2,732 | 2,770 | 2,700 | 2,716 | +1.27% | 639,900 | 1957億9189万 | +3.27% | 7.97 | 0.98 |
02/22 | 2,674 | 2,732 | 2,664 | 2,682 | +1.55% | 448,200 | 1933億4089万 | +2.37% | 7.87 | 0.97 |
02/19 | 2,585 | 2,652 | 2,585 | 2,641 | +1.58% | 444,800 | 1903億8527万 | +1.03% | 7.75 | 0.96 |