PBR
2021/01/12~2021/06/08
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 |
06/08 | 1,012 | 1,023 | 1,008 | 1,017 | +0.1% | 126,100 | 585億2433万 | +9.59% | 7.53 | 1 |
06/07 | 1,031 | 1,047 | 1,015 | 1,016 | -0.2% | 328,800 | 584億6678万 | +10.31% | 7.52 | 1 |
06/04 | 1,019 | 1,029 | 1,014 | 1,018 | +1.39% | 283,100 | 585億8187万 | +11.26% | 7.53 | 1 |
06/03 | 1,000 | 1,024 | 999 | 1,004 | 0% | 274,900 | 577億7623万 | +10.33% | 7.43 | 0.99 |
06/02 | 975 | 1,011 | 975 | 1,004 | +2.76% | 425,000 | 577億7623万 | +10.94% | 7.43 | 0.99 |
06/01 | 977 | 980 | 952 | 977 | +0.93% | 237,100 | 562億2249万 | +8.44% | 7.23 | 0.96 |
05/31 | 964 | 984 | 963 | 968 | +0.94% | 314,200 | 557億457万 | +7.92% | 7.16 | 0.95 |
05/28 | 927 | 959 | 921 | 959 | +4.47% | 314,000 | 551億8666万 | +7.27% | 7.1 | 0.95 |
05/27 | 927 | 947 | 915 | 918 | -2.44% | 244,400 | 528億2727万 | +2.91% | 6.79 | 0.91 |
05/26 | 925 | 944 | 924 | 941 | +0.75% | 117,800 | 541億5083万 | +5.49% | 6.96 | 0.93 |
05/25 | 939 | 951 | 933 | 934 | -0.11% | 218,600 | 537億4801万 | +4.94% | 6.91 | 0.92 |
05/24 | 933 | 942 | 924 | 935 | +1.85% | 215,900 | 538億555万 | +5.17% | 6.92 | 0.92 |
05/21 | 927 | 928 | 914 | 918 | -0.86% | 230,500 | 528億2727万 | +3.26% | 6.79 | 0.91 |
05/20 | 905 | 935 | 902 | 926 | +3.35% | 305,500 | 532億8764万 | +4.28% | 6.85 | 0.91 |
05/19 | 896 | 915 | 888 | 896 | -2.08% | 260,300 | 515億6126万 | +0.9% | 6.63 | 0.88 |
05/18 | 913 | 924 | 905 | 915 | +1.89% | 389,000 | 526億5463万 | +2.92% | 6.77 | 0.9 |
05/17 | 891 | 917 | 879 | 898 | +5.65% | 421,700 | 516億7635万 | +0.9% | 6.65 | 0.89 |
05/14 | 851 | 863 | 848 | 850 | +1.67% | 98,900 | 489億1414万 | -4.6% | 6.29 | 0.84 |
05/13 | 852 | 861 | 836 | 836 | -3.58% | 152,400 | 481億849万 | -6.49% | 6.19 | 0.82 |
05/12 | 870 | 871 | 858 | 867 | -0.57% | 92,400 | 498億9242万 | -3.45% | 6.42 | 0.86 |
05/11 | 893 | 895 | 871 | 872 | -3% | 103,100 | 501億8015万 | -3% | 6.45 | 0.86 |
05/10 | 892 | 899 | 886 | 899 | +1.47% | 72,000 | 517億3389万 | -0.11% | 6.65 | 0.89 |
05/07 | 893 | 893 | 883 | 886 | +0.91% | 57,000 | 509億8580万 | -1.66% | 6.56 | 0.87 |
05/06 | 863 | 885 | 863 | 878 | +1.97% | 115,100 | 505億2543万 | -2.77% | 6.5 | 0.87 |
04/30 | 853 | 865 | 850 | 861 | +1.06% | 122,200 | 495億4714万 | -4.76% | 6.37 | 0.85 |
04/28 | 869 | 869 | 846 | 852 | -1.96% | 158,600 | 490億2923万 | -5.96% | 6.31 | 0.84 |
04/27 | 882 | 882 | 869 | 869 | -1.59% | 85,300 | 500億751万 | -4.4% | 6.43 | 0.86 |
04/26 | 893 | 893 | 880 | 883 | -0.45% | 65,900 | 508億1316万 | -3.07% | 6.54 | 0.87 |
04/23 | 895 | 896 | 886 | 887 | -0.89% | 62,400 | 510億4334万 | -2.85% | 6.56 | 0.87 |
04/22 | 896 | 899 | 887 | 895 | +1.59% | 85,000 | 515億371万 | -2.29% | 6.62 | 0.88 |
04/21 | 890 | 890 | 873 | 881 | -2.33% | 106,300 | 506億9807万 | -3.93% | 6.52 | 0.87 |
04/20 | 899 | 908 | 891 | 902 | -0.55% | 90,200 | 519億653万 | -1.85% | 6.68 | 0.89 |
04/19 | 901 | 911 | 898 | 907 | +0.55% | 103,400 | 521億9426万 | -1.52% | 6.71 | 0.89 |
04/16 | 904 | 907 | 898 | 902 | -0.77% | 76,300 | 519億653万 | -2.17% | 6.68 | 0.89 |
04/15 | 900 | 912 | 900 | 909 | +0.22% | 116,500 | 523億935万 | -1.52% | 6.73 | 0.9 |
04/14 | 919 | 919 | 901 | 907 | -1.31% | 102,000 | 521億9426万 | -1.73% | 6.71 | 0.89 |
04/13 | 915 | 925 | 906 | 919 | +0.44% | 117,500 | 528億8481万 | -0.43% | 6.8 | 0.91 |
04/12 | 918 | 918 | 907 | 915 | +0.22% | 69,300 | 526億5463万 | -0.76% | 6.77 | 0.9 |
04/09 | 918 | 928 | 913 | 913 | -0.22% | 116,400 | 525億3954万 | -0.98% | 6.76 | 0.9 |
04/08 | 929 | 932 | 910 | 915 | -2.66% | 135,100 | 526億5463万 | -0.65% | 6.77 | 0.9 |
04/07 | 919 | 940 | 915 | 940 | +2.29% | 99,700 | 540億9328万 | +2.17% | 6.96 | 0.93 |
04/06 | 937 | 937 | 915 | 919 | -1.92% | 144,400 | 528億8481万 | +0.11% | 6.8 | 0.91 |
04/05 | 936 | 941 | 926 | 937 | +1.3% | 194,400 | 539億2064万 | +2.18% | 6.94 | 0.92 |
04/02 | 907 | 935 | 899 | 925 | +1.98% | 250,000 | 532億3009万 | +0.98% | 6.85 | 0.91 |
04/01 | 894 | 908 | 888 | 907 | +1.34% | 144,200 | 521億9426万 | -0.77% | 6.71 | 0.89 |
03/31 | 913 | 913 | 895 | 895 | -3.56% | 227,300 | 515億371万 | -1.97% | 14.26 | 1.01 |
03/30 | 911 | 932 | 905 | 928 | +1.09% | 152,200 | 534億273万 | +1.75% | 14.79 | 1.05 |
03/29 | 927 | 927 | 905 | 918 | +0.55% | 131,200 | 528億2727万 | +0.88% | 14.63 | 1.03 |
03/26 | 931 | 933 | 912 | 913 | -1.19% | 145,600 | 525億3954万 | +0.44% | 14.55 | 1.03 |
03/25 | 921 | 928 | 914 | 924 | +1.87% | 118,600 | 531億7255万 | +1.87% | 14.72 | 1.04 |
03/24 | 918 | 922 | 904 | 907 | -2.37% | 137,000 | 521億9426万 | +0.11% | 14.45 | 1.02 |
03/23 | 945 | 951 | 927 | 929 | -0.96% | 182,000 | 534億6028万 | +2.54% | 14.8 | 1.05 |
03/22 | 943 | 947 | 931 | 938 | -0.53% | 108,000 | 539億7819万 | +3.76% | 14.95 | 1.06 |
03/19 | 930 | 945 | 922 | 943 | +0.53% | 226,100 | 542億6592万 | +4.66% | 15.03 | 1.06 |
03/18 | 937 | 939 | 920 | 938 | +0.32% | 168,100 | 539億7819万 | +4.57% | 14.95 | 1.06 |
03/17 | 933 | 936 | 926 | 935 | +0.21% | 127,400 | 538億555万 | +4.59% | 14.9 | 1.05 |
03/16 | 940 | 940 | 924 | 933 | -0.11% | 145,400 | 536億9046万 | +4.71% | 14.87 | 1.05 |
03/15 | 922 | 942 | 921 | 934 | +1.3% | 184,200 | 537億4801万 | +5.18% | 14.88 | 1.05 |
03/12 | 912 | 922 | 908 | 922 | +1.1% | 200,500 | 530億5745万 | +4.18% | 14.69 | 1.04 |
03/11 | 913 | 923 | 906 | 912 | +0.44% | 146,700 | 524億8199万 | +3.4% | 14.53 | 1.03 |
03/10 | 915 | 915 | 902 | 908 | -0.55% | 123,000 | 522億5181万 | +3.3% | 14.47 | 1.02 |
03/09 | 904 | 917 | 899 | 913 | +1.56% | 239,700 | 525億3954万 | +4.22% | 14.55 | 1.03 |
03/08 | 906 | 911 | 895 | 899 | +0.9% | 183,400 | 517億3389万 | +2.98% | 14.33 | 1.01 |
03/05 | 893 | 893 | 864 | 891 | +0.22% | 205,800 | 512億7353万 | +2.3% | 14.2 | 1 |
03/04 | 899 | 904 | 883 | 889 | -1.55% | 155,900 | 511億5843万 | +2.18% | 14.17 | 1 |
03/03 | 904 | 908 | 890 | 903 | +1.35% | 126,800 | 519億6408万 | +4.03% | 14.39 | 1.02 |
03/02 | 912 | 914 | 888 | 891 | -1.44% | 252,100 | 512億7353万 | +3.01% | 14.2 | 1 |
03/01 | 880 | 904 | 877 | 904 | +3.67% | 204,700 | 520億2162万 | +4.87% | 14.41 | 1.02 |
02/26 | 877 | 893 | 868 | 872 | -1.36% | 305,800 | 501億8015万 | +1.51% | 13.9 | 0.98 |
02/25 | 874 | 891 | 866 | 884 | +2.08% | 203,900 | 508億7070万 | +3.15% | 14.09 | 1 |
02/24 | 888 | 893 | 863 | 866 | -2.37% | 137,000 | 498億3487万 | +1.29% | 13.8 | 0.98 |
02/22 | 890 | 902 | 887 | 887 | +0.68% | 141,000 | 510億4334万 | +4.11% | 14.14 | 1 |
02/19 | 868 | 881 | 862 | 881 | +0.23% | 166,200 | 506億9807万 | +3.77% | 14.04 | 0.99 |
02/18 | 900 | 902 | 877 | 879 | -2.55% | 166,800 | 505億8297万 | +3.66% | 14.01 | 0.99 |
02/17 | 888 | 903 | 881 | 902 | +1.35% | 168,900 | 519億653万 | +6.49% | 14.37 | 1.02 |
02/16 | 890 | 903 | 883 | 890 | -0.45% | 254,100 | 512億1598万 | +5.45% | 14.18 | 1 |
02/15 | 880 | 929 | 874 | 894 | +5.05% | 525,300 | 514億4616万 | +6.3% | 14.25 | 1.01 |
02/12 | 850 | 857 | 847 | 851 | +0.24% | 134,400 | 489億7168万 | +1.55% | 13.56 | 0.96 |
02/10 | 853 | 858 | 846 | 849 | -0.93% | 155,200 | 488億5659万 | +1.56% | 13.53 | 0.96 |
02/09 | 870 | 873 | 855 | 857 | -1.61% | 177,100 | 493億1696万 | +2.88% | 13.66 | 0.97 |
02/08 | 858 | 874 | 854 | 871 | +1.52% | 241,500 | 501億2260万 | +4.81% | 13.88 | 0.98 |
02/05 | 851 | 861 | 844 | 858 | +1.18% | 213,200 | 493億7451万 | +3.62% | 13.67 | 0.97 |
02/04 | 856 | 860 | 846 | 848 | -0.93% | 134,100 | 487億9905万 | +2.79% | 13.51 | 0.96 |
02/03 | 850 | 861 | 845 | 856 | +1.42% | 260,200 | 492億5941万 | +4.01% | 13.64 | 0.96 |
02/02 | 841 | 849 | 834 | 844 | +1.32% | 183,000 | 485億6886万 | +2.8% | 13.45 | 0.95 |
02/01 | 826 | 841 | 817 | 833 | -0.36% | 219,300 | 479億3585万 | +1.83% | 13.27 | 0.94 |
01/29 | 848 | 855 | 831 | 836 | -0.95% | 307,400 | 481億849万 | +2.45% | 13.32 | 0.94 |
01/28 | 834 | 857 | 830 | 844 | -0.82% | 325,800 | 485億6886万 | +3.81% | 13.45 | 0.95 |
01/27 | 840 | 865 | 835 | 851 | +1.55% | 448,500 | 489億7168万 | +5.06% | 13.56 | 0.96 |
01/26 | 840 | 843 | 831 | 838 | +0.24% | 146,600 | 482億2358万 | +3.71% | 13.35 | 0.94 |
01/25 | 824 | 841 | 824 | 836 | +1.46% | 153,800 | 481億849万 | +3.72% | 13.32 | 0.94 |
01/22 | 820 | 831 | 816 | 824 | -0.24% | 130,900 | 474億1794万 | +2.49% | 13.13 | 0.93 |
01/21 | 826 | 838 | 825 | 826 | +0.24% | 171,800 | 475億3303万 | +2.86% | 13.16 | 0.93 |
01/20 | 816 | 825 | 815 | 824 | +0.37% | 166,900 | 474億1794万 | +2.74% | 13.13 | 0.93 |
01/19 | 814 | 825 | 811 | 821 | +1.86% | 152,200 | 472億4530万 | +2.75% | 13.08 | 0.93 |
01/18 | 804 | 811 | 798 | 806 | -1.1% | 195,500 | 463億8211万 | +1.13% | 12.84 | 0.91 |
01/15 | 838 | 840 | 815 | 815 | -3.32% | 308,900 | 469億3万 | +2.52% | 12.99 | 0.92 |
01/14 | 858 | 870 | 841 | 843 | -0.71% | 447,200 | 485億1132万 | +6.31% | 13.43 | 0.95 |
01/13 | 853 | 873 | 848 | 849 | +0.83% | 509,700 | 488億5659万 | +7.6% | 13.53 | 0.96 |
01/12 | 828 | 842 | 815 | 842 | +2.93% | 310,400 | 484億5377万 | +7.26% | 13.42 | 0.95 |