PBR
2021/04/21~2021/09/16
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 |
09/16 | 2,871 | 2,899 | 2,864 | 2,899 | +0.42% | 44,700 | 774億9523万 | +7.33% | 7.16 | 0.81 |
09/15 | 2,919 | 2,952 | 2,869 | 2,887 | -3.77% | 41,500 | 771億7445万 | +7.44% | 7.13 | 0.8 |
09/14 | 2,924 | 3,000 | 2,910 | 3,000 | +2.18% | 43,800 | 801億9514万 | +12.23% | 7.41 | 0.83 |
09/13 | 2,907 | 2,936 | 2,886 | 2,936 | +0.79% | 30,700 | 784億8431万 | +10.58% | 7.26 | 0.82 |
09/10 | 2,832 | 2,915 | 2,826 | 2,913 | +2.5% | 56,100 | 778億6948万 | +10.47% | 7.2 | 0.81 |
09/09 | 2,841 | 2,870 | 2,828 | 2,842 | +0.07% | 41,500 | 759億7153万 | +8.51% | 7.02 | 0.79 |
09/08 | 2,812 | 2,850 | 2,801 | 2,840 | +1.97% | 57,300 | 759億1806万 | +9.02% | 7.02 | 0.79 |
09/07 | 2,788 | 2,833 | 2,779 | 2,785 | +0.83% | 61,800 | 744億4782万 | +7.49% | 6.88 | 0.77 |
09/06 | 2,757 | 2,764 | 2,731 | 2,762 | +1.17% | 32,100 | 738億3299万 | +7.05% | 6.83 | 0.77 |
09/03 | 2,710 | 2,737 | 2,678 | 2,730 | +1.98% | 45,700 | 729億7757万 | +6.39% | 6.75 | 0.76 |
09/02 | 2,676 | 2,677 | 2,639 | 2,677 | -0.19% | 18,600 | 715億6079万 | +4.77% | 6.62 | 0.74 |
09/01 | 2,668 | 2,730 | 2,666 | 2,682 | +0.52% | 61,600 | 716億9445万 | +5.38% | 6.63 | 0.75 |
08/31 | 2,660 | 2,708 | 2,638 | 2,668 | -0.45% | 93,700 | 713億2021万 | +5.16% | 6.59 | 0.74 |
08/30 | 2,624 | 2,680 | 2,624 | 2,680 | +3.51% | 33,200 | 716億4099万 | +6.01% | 6.62 | 0.75 |
08/27 | 2,585 | 2,590 | 2,568 | 2,589 | -0.35% | 18,500 | 692億840万 | +2.86% | 6.4 | 0.72 |
08/26 | 2,622 | 2,630 | 2,570 | 2,598 | -0.38% | 44,300 | 694億4899万 | +3.51% | 6.42 | 0.72 |
08/25 | 2,575 | 2,614 | 2,575 | 2,608 | +1.48% | 51,600 | 697億1631万 | +4.19% | 6.44 | 0.73 |
08/24 | 2,582 | 2,595 | 2,565 | 2,570 | -0.73% | 26,400 | 687億50万 | +2.88% | 6.35 | 0.71 |
08/23 | 2,588 | 2,600 | 2,569 | 2,589 | +1.29% | 33,100 | 692億840万 | +3.73% | 6.4 | 0.72 |
08/20 | 2,563 | 2,574 | 2,546 | 2,556 | -0.12% | 35,200 | 683億2626万 | +2.57% | 6.32 | 0.71 |
08/19 | 2,550 | 2,581 | 2,550 | 2,559 | +0.08% | 39,200 | 684億645万 | +2.85% | 6.32 | 0.71 |
08/18 | 2,533 | 2,594 | 2,533 | 2,557 | +0.99% | 44,300 | 683億5299万 | +2.98% | 6.32 | 0.71 |
08/17 | 2,519 | 2,551 | 2,518 | 2,532 | +0.52% | 30,000 | 676億8469万 | +2.26% | 6.26 | 0.7 |
08/16 | 2,539 | 2,539 | 2,506 | 2,519 | -0.83% | 41,700 | 673億3718万 | +1.94% | 6.22 | 0.7 |
08/13 | 2,550 | 2,550 | 2,535 | 2,540 | -0.43% | 16,700 | 678億9855万 | +3% | 6.28 | 0.71 |
08/12 | 2,593 | 2,593 | 2,551 | 2,551 | +0.08% | 21,300 | 681億9260万 | +3.57% | 6.3 | 0.71 |
08/11 | 2,570 | 2,570 | 2,531 | 2,549 | +0.59% | 39,000 | 681億3913万 | +3.7% | 6.3 | 0.71 |
08/10 | 2,616 | 2,626 | 2,530 | 2,534 | +1.89% | 69,200 | 677億3816万 | +3.22% | 6.26 | 0.7 |
08/06 | 2,486 | 2,522 | 2,472 | 2,487 | +0.53% | 40,500 | 664億8177万 | +1.47% | 6.15 | 0.69 |
08/05 | 2,488 | 2,502 | 2,470 | 2,474 | -0.56% | 17,200 | 661億3426万 | +1.06% | 6.11 | 0.69 |
08/04 | 2,500 | 2,503 | 2,480 | 2,488 | -0.48% | 16,500 | 665億850万 | +1.72% | 6.15 | 0.69 |
08/03 | 2,500 | 2,511 | 2,491 | 2,500 | -0.12% | 20,900 | 668億2928万 | +2.29% | 6.18 | 0.7 |
08/02 | 2,442 | 2,509 | 2,439 | 2,503 | +3.77% | 32,100 | 669億948万 | +2.46% | 6.19 | 0.7 |
07/30 | 2,442 | 2,445 | 2,412 | 2,412 | -1.67% | 12,100 | 644億7689万 | -1.19% | 5.96 | 0.67 |
07/29 | 2,440 | 2,453 | 2,435 | 2,453 | +0.57% | 10,800 | 655億7289万 | +0.41% | 6.06 | 0.68 |
07/28 | 2,435 | 2,461 | 2,434 | 2,439 | -0.85% | 18,700 | 651億9865万 | -0.25% | 6.03 | 0.68 |
07/27 | 2,472 | 2,475 | 2,436 | 2,460 | +0.41% | 19,700 | 657億6001万 | +0.65% | 6.08 | 0.68 |
07/26 | 2,436 | 2,455 | 2,429 | 2,450 | +1.62% | 26,800 | 654億9269万 | +0.29% | 6.05 | 0.68 |
07/21 | 2,419 | 2,434 | 2,403 | 2,411 | +0.25% | 27,200 | 644億5016万 | -1.35% | 5.96 | 0.67 |
07/20 | 2,411 | 2,417 | 2,399 | 2,405 | -1.43% | 34,800 | 642億8977万 | -1.72% | 5.94 | 0.67 |
07/19 | 2,464 | 2,464 | 2,413 | 2,440 | -1.37% | 43,200 | 652億2538万 | -0.37% | 6.03 | 0.68 |
07/16 | 2,487 | 2,505 | 2,472 | 2,474 | -1.47% | 37,900 | 661億3426万 | +0.98% | 6.11 | 0.69 |
07/15 | 2,507 | 2,526 | 2,502 | 2,511 | +0.97% | 50,800 | 671億2333万 | +2.49% | 6.2 | 0.7 |
07/14 | 2,466 | 2,506 | 2,452 | 2,487 | +0.48% | 32,600 | 664億8177万 | +1.55% | 6.15 | 0.69 |
07/13 | 2,439 | 2,481 | 2,439 | 2,475 | +2.1% | 41,000 | 661億6099万 | +1.02% | 6.12 | 0.69 |
07/12 | 2,420 | 2,440 | 2,416 | 2,424 | +1.47% | 49,700 | 647億9767万 | -1.14% | 5.99 | 0.67 |
07/09 | 2,388 | 2,400 | 2,349 | 2,389 | -0.38% | 62,200 | 638億6206万 | -2.69% | 5.9 | 0.66 |
07/08 | 2,408 | 2,422 | 2,398 | 2,398 | -0.42% | 55,600 | 641億265万 | -2.48% | 5.93 | 0.67 |
07/07 | 2,422 | 2,433 | 2,405 | 2,408 | -1.71% | 28,300 | 643億6996万 | -2.19% | 5.95 | 0.67 |
07/06 | 2,440 | 2,451 | 2,430 | 2,450 | +0.49% | 16,600 | 654億9269万 | -0.61% | 6.05 | 0.68 |
07/05 | 2,444 | 2,460 | 2,438 | 2,438 | -0.85% | 22,800 | 651億7191万 | -1.14% | 6.02 | 0.68 |
07/02 | 2,450 | 2,460 | 2,444 | 2,459 | +1.19% | 33,500 | 657億3328万 | -0.32% | 6.08 | 0.68 |
07/01 | 2,444 | 2,455 | 2,424 | 2,430 | +0.04% | 39,100 | 649億5806万 | -1.62% | 6 | 0.68 |
06/30 | 2,416 | 2,463 | 2,416 | 2,429 | +0.79% | 60,400 | 649億3133万 | -1.74% | 6 | 0.68 |
06/29 | 2,439 | 2,439 | 2,407 | 2,410 | -1.39% | 52,400 | 644億2343万 | -2.59% | 5.96 | 0.67 |
06/28 | 2,465 | 2,466 | 2,444 | 2,444 | -1.13% | 35,600 | 653億3230万 | -1.37% | 6.04 | 0.68 |
06/25 | 2,475 | 2,477 | 2,457 | 2,472 | +0.73% | 20,800 | 660億8079万 | -0.4% | 6.11 | 0.69 |
06/24 | 2,465 | 2,474 | 2,445 | 2,454 | -0.32% | 19,900 | 655億9962万 | -1.21% | 6.06 | 0.68 |
06/23 | 2,476 | 2,488 | 2,456 | 2,462 | -1.68% | 30,700 | 658億1347万 | -0.97% | 6.08 | 0.68 |
06/22 | 2,458 | 2,504 | 2,447 | 2,504 | +3.34% | 48,400 | 669億3621万 | +0.72% | 6.19 | 0.7 |
06/21 | 2,435 | 2,435 | 2,402 | 2,423 | -0.7% | 52,700 | 647億7021万 | -2.49% | 5.99 | 0.67 |
06/18 | 2,485 | 2,485 | 2,440 | 2,440 | -0.97% | 44,200 | 652億2465万 | -1.85% | 6.03 | 0.68 |
06/17 | 2,486 | 2,486 | 2,460 | 2,464 | -0.52% | 44,500 | 658億6620万 | -0.96% | 6.09 | 0.69 |
06/16 | 2,451 | 2,477 | 2,443 | 2,477 | +1.06% | 36,500 | 662億1371万 | -0.44% | 6.12 | 0.69 |
06/15 | 2,467 | 2,478 | 2,447 | 2,451 | -1.09% | 67,100 | 655億1869万 | -1.45% | 6.06 | 0.68 |
06/14 | 2,499 | 2,499 | 2,469 | 2,478 | 0% | 34,000 | 662億4044万 | -0.44% | 6.12 | 0.69 |
06/11 | 2,497 | 2,509 | 2,475 | 2,478 | -0.56% | 49,700 | 662億4044万 | -0.6% | 6.12 | 0.69 |
06/10 | 2,495 | 2,499 | 2,477 | 2,492 | -0.44% | 39,200 | 666億1468万 | -0.2% | 6.16 | 0.69 |
06/09 | 2,535 | 2,541 | 2,503 | 2,503 | -0.83% | 19,100 | 669億873万 | +0.16% | 6.18 | 0.7 |
06/08 | 2,504 | 2,530 | 2,497 | 2,524 | +1.16% | 31,400 | 674億7009万 | +1.08% | 6.24 | 0.7 |
06/07 | 2,500 | 2,504 | 2,490 | 2,495 | +0.28% | 22,000 | 666億9488万 | 0% | 6.16 | 0.69 |
06/04 | 2,483 | 2,510 | 2,473 | 2,488 | +0.12% | 26,000 | 665億776万 | -0.32% | 6.15 | 0.69 |
06/03 | 2,508 | 2,513 | 2,480 | 2,485 | +0.12% | 20,600 | 664億2756万 | -0.56% | 6.14 | 0.69 |
06/02 | 2,485 | 2,516 | 2,455 | 2,482 | +0.28% | 32,000 | 663億4737万 | -0.88% | 6.13 | 0.69 |
06/01 | 2,481 | 2,481 | 2,443 | 2,475 | +0.45% | 40,200 | 661億6025万 | -1.43% | 6.11 | 0.69 |
05/31 | 2,546 | 2,546 | 2,461 | 2,464 | -2.45% | 31,600 | 658億6620万 | -2.07% | 6.09 | 0.69 |
05/28 | 2,494 | 2,526 | 2,475 | 2,526 | +1.98% | 44,200 | 675億2355万 | +0.04% | 6.24 | 0.7 |
05/27 | 2,512 | 2,523 | 2,452 | 2,477 | -0.48% | 96,700 | 662億1371万 | -2.17% | 6.12 | 0.69 |
05/26 | 2,506 | 2,522 | 2,489 | 2,489 | -0.6% | 44,200 | 665億3449万 | -1.97% | 6.15 | 0.69 |
05/25 | 2,565 | 2,565 | 2,500 | 2,504 | -1.18% | 34,100 | 669億3546万 | -1.65% | 6.19 | 0.7 |
05/24 | 2,512 | 2,564 | 2,491 | 2,534 | +0.44% | 33,700 | 677億3740万 | -0.67% | 6.26 | 0.7 |
05/21 | 2,511 | 2,535 | 2,484 | 2,523 | +0.48% | 26,200 | 674億4336万 | -1.33% | 6.23 | 0.7 |
05/20 | 2,475 | 2,525 | 2,469 | 2,511 | +1.91% | 29,300 | 671億2258万 | -2.03% | 6.2 | 0.7 |
05/19 | 2,450 | 2,494 | 2,450 | 2,464 | -0.61% | 32,400 | 658億6620万 | -4.05% | 6.09 | 0.69 |
05/18 | 2,454 | 2,484 | 2,445 | 2,479 | +1.81% | 30,500 | 662億6717万 | -3.69% | 6.12 | 0.69 |
05/17 | 2,529 | 2,529 | 2,435 | 2,435 | -2.21% | 35,700 | 650億9099万 | -5.69% | 6.02 | 0.68 |
05/14 | 2,499 | 2,528 | 2,490 | 2,490 | +0.85% | 25,700 | 665億6122万 | -3.82% | 6.15 | 0.69 |
05/13 | 2,465 | 2,512 | 2,465 | 2,469 | +0.41% | 37,400 | 659億9986万 | -4.93% | 6.1 | 0.69 |
05/12 | 2,463 | 2,504 | 2,434 | 2,459 | -1.56% | 37,200 | 657億3254万 | -5.6% | 6.08 | 0.68 |
05/11 | 2,548 | 2,587 | 2,494 | 2,498 | -3.48% | 38,500 | 667億7507万 | -4.36% | 6.17 | 0.69 |
05/10 | 2,573 | 2,598 | 2,569 | 2,588 | +0.39% | 9,400 | 691億8090万 | -1.15% | 6.39 | 0.72 |
05/07 | 2,524 | 2,585 | 2,524 | 2,578 | +2.14% | 25,200 | 689億1358万 | -1.68% | 6.37 | 0.72 |
05/06 | 2,492 | 2,536 | 2,491 | 2,524 | +2.23% | 28,800 | 674億7009万 | -3.99% | 6.24 | 0.7 |
04/30 | 2,483 | 2,495 | 2,463 | 2,469 | -0.44% | 40,500 | 659億9986万 | -6.41% | 6.1 | 0.69 |
04/28 | 2,492 | 2,525 | 2,480 | 2,480 | -0.92% | 38,700 | 662億9390万 | -6.27% | 6.13 | 0.69 |
04/27 | 2,550 | 2,550 | 2,503 | 2,503 | -2.72% | 43,300 | 669億873万 | -5.62% | 6.18 | 0.7 |
04/26 | 2,612 | 2,623 | 2,555 | 2,573 | -1.34% | 24,300 | 687億7993万 | -3.27% | 6.36 | 0.72 |
04/23 | 2,642 | 2,642 | 2,602 | 2,608 | -1.32% | 16,200 | 697億1553万 | -2.18% | 6.44 | 0.73 |
04/22 | 2,640 | 2,646 | 2,610 | 2,643 | +1.07% | 23,000 | 706億5112万 | -1.09% | 6.53 | 0.74 |
04/21 | 2,659 | 2,662 | 2,603 | 2,615 | -2.35% | 32,300 | 699億265万 | -2.28% | 6.46 | 0.73 |