PBR
2021/03/18~2021/08/13
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 |
08/13 | 1,968 | 1,975 | 1,960 | 1,967 | -0.41% | 370,000 | 9274億5482万 | +2.93% | 23.57 | 1.29 |
08/12 | 1,971 | 1,989 | 1,966 | 1,975 | +1.39% | 509,400 | 9312億2688万 | +3.4% | 23.66 | 1.3 |
08/11 | 1,923 | 1,952 | 1,919 | 1,948 | +2.96% | 864,200 | 9184億9619万 | +2.1% | 23.34 | 1.28 |
08/10 | 1,910 | 1,922 | 1,888 | 1,892 | -0.68% | 877,900 | 8920億9178万 | -0.79% | 22.67 | 1.25 |
08/06 | 1,894 | 1,919 | 1,887 | 1,905 | +0.74% | 542,300 | 8982億2137万 | -0.16% | 22.82 | 1.25 |
08/05 | 1,880 | 1,905 | 1,879 | 1,891 | -0.63% | 449,700 | 8916億2027万 | -0.84% | 22.65 | 1.24 |
08/04 | 1,938 | 1,939 | 1,899 | 1,903 | -1.81% | 655,700 | 8972億7836万 | -0.26% | 22.8 | 1.25 |
08/03 | 1,926 | 1,939 | 1,916 | 1,938 | -0.36% | 752,500 | 9137億8111万 | +1.57% | 23.22 | 1.28 |
08/02 | 1,900 | 1,948 | 1,894 | 1,945 | +3.46% | 785,900 | 9170億8166万 | +1.94% | 23.3 | 1.28 |
07/30 | 1,911 | 1,936 | 1,878 | 1,880 | -1.73% | 1,239,700 | 8864億3369万 | -1.31% | 22.52 | 1.24 |
07/29 | 1,919 | 1,968 | 1,883 | 1,913 | -0.31% | 1,600,900 | 9019億9343万 | +0.42% | 22.92 | 1.26 |
07/28 | 1,915 | 1,931 | 1,914 | 1,919 | -0.16% | 833,800 | 9048億2247万 | +0.79% | 22.99 | 1.26 |
07/27 | 1,934 | 1,938 | 1,920 | 1,922 | +0.79% | 1,059,200 | 9062億3700万 | +1.21% | 23.03 | 1.27 |
07/26 | 1,873 | 1,914 | 1,867 | 1,907 | +1.38% | 1,260,500 | 8991億6439万 | +0.63% | 22.85 | 1.26 |
07/21 | 1,889 | 1,908 | 1,877 | 1,881 | +1.18% | 865,200 | 8869億520万 | -0.69% | 22.54 | 1.24 |
07/20 | 1,850 | 1,867 | 1,845 | 1,859 | -0.85% | 909,000 | 8765億3204万 | -1.85% | 22.27 | 1.22 |
07/19 | 1,876 | 1,892 | 1,873 | 1,875 | -0.85% | 925,700 | 8840億7615万 | -1.06% | 22.46 | 1.23 |
07/16 | 1,897 | 1,909 | 1,891 | 1,891 | -1.41% | 959,000 | 8916億2027万 | -0.16% | 22.65 | 1.24 |
07/15 | 1,935 | 1,943 | 1,916 | 1,918 | -0.36% | 671,500 | 9043億5097万 | +1.32% | 22.98 | 1.26 |
07/14 | 1,908 | 1,933 | 1,904 | 1,925 | 0% | 887,400 | 9076億5152万 | +1.8% | 23.06 | 1.27 |
07/13 | 1,927 | 1,931 | 1,909 | 1,925 | +0.36% | 779,900 | 9076億5152万 | +1.91% | 23.06 | 1.27 |
07/12 | 1,923 | 1,928 | 1,909 | 1,918 | +2.73% | 900,700 | 9043億5097万 | +1.59% | 22.98 | 1.26 |
07/09 | 1,856 | 1,869 | 1,833 | 1,867 | -1.53% | 1,210,700 | 8803億410万 | -1.11% | 22.37 | 1.23 |
07/08 | 1,905 | 1,923 | 1,888 | 1,896 | -0.73% | 1,218,700 | 8939億7781万 | +0.32% | 22.71 | 1.25 |
07/07 | 1,908 | 1,921 | 1,897 | 1,910 | -1.55% | 793,500 | 9005億7891万 | +1.06% | 22.88 | 1.26 |
07/06 | 1,940 | 1,946 | 1,925 | 1,940 | 0% | 707,600 | 9147億2413万 | +2.65% | 23.24 | 1.28 |
07/05 | 1,917 | 1,945 | 1,912 | 1,940 | +1.04% | 752,500 | 9147億2413万 | +2.75% | 23.24 | 1.28 |
07/02 | 1,913 | 1,921 | 1,897 | 1,920 | +1% | 850,200 | 9052億9398万 | +1.86% | 23 | 1.26 |
07/01 | 1,906 | 1,921 | 1,890 | 1,901 | +0.11% | 669,100 | 8963億3534万 | +0.85% | 22.77 | 1.25 |
06/30 | 1,911 | 1,929 | 1,899 | 1,899 | -0.68% | 1,038,600 | 8953億9233万 | +0.8% | 22.75 | 1.25 |
06/29 | 1,881 | 1,917 | 1,858 | 1,912 | +0.37% | 2,010,100 | 9015億2192万 | +1.43% | 22.91 | 1.26 |
06/28 | 1,908 | 1,915 | 1,893 | 1,905 | -0.88% | 872,000 | 8982億2137万 | +1.01% | 22.82 | 1.25 |
06/25 | 1,915 | 1,932 | 1,909 | 1,922 | +1.91% | 1,142,200 | 9062億3700万 | +1.91% | 23.03 | 1.27 |
06/24 | 1,863 | 1,895 | 1,854 | 1,886 | +0.69% | 1,020,100 | 8892億6273万 | 0% | 22.59 | 1.24 |
06/23 | 1,872 | 1,885 | 1,859 | 1,873 | -0.79% | 1,126,600 | 8831億3314万 | -0.74% | 22.44 | 1.23 |
06/22 | 1,852 | 1,894 | 1,836 | 1,888 | +5.53% | 1,196,400 | 8902億575万 | -0.05% | 22.62 | 1.24 |
06/21 | 1,801 | 1,810 | 1,768 | 1,789 | -2.45% | 1,434,400 | 8435億2653万 | -5.39% | 21.43 | 1.18 |
06/18 | 1,857 | 1,880 | 1,831 | 1,834 | -2.03% | 1,818,700 | 8647億4436万 | -3.27% | 21.97 | 1.21 |
06/17 | 1,880 | 1,891 | 1,866 | 1,872 | -0.64% | 717,500 | 8826億6163万 | -1.47% | 22.43 | 1.23 |
06/16 | 1,888 | 1,889 | 1,874 | 1,884 | +0.32% | 728,300 | 8883億1972万 | -0.84% | 22.57 | 1.24 |
06/15 | 1,879 | 1,881 | 1,857 | 1,878 | +0.64% | 846,100 | 8854億9068万 | -1.26% | 22.5 | 1.24 |
06/14 | 1,885 | 1,895 | 1,859 | 1,866 | -0.05% | 716,700 | 8798億3259万 | -1.94% | 22.36 | 1.23 |
06/11 | 1,862 | 1,873 | 1,843 | 1,867 | +0.76% | 1,306,300 | 8803億410万 | -2.2% | 22.37 | 1.23 |
06/10 | 1,858 | 1,864 | 1,834 | 1,853 | -1.28% | 1,242,700 | 8737億299万 | -3.19% | 22.2 | 1.22 |
06/09 | 1,896 | 1,899 | 1,875 | 1,877 | -1% | 980,800 | 8850億1917万 | -2.14% | 22.49 | 1.24 |
06/08 | 1,911 | 1,913 | 1,889 | 1,896 | -0.94% | 929,900 | 8939億7781万 | -1.2% | 22.71 | 1.25 |
06/07 | 1,929 | 1,929 | 1,906 | 1,914 | -0.16% | 884,400 | 9024億6494万 | -0.26% | 22.93 | 1.26 |
06/04 | 1,925 | 1,930 | 1,902 | 1,917 | +0.42% | 991,300 | 9038億7946万 | -0.16% | 22.97 | 1.26 |
06/03 | 1,898 | 1,929 | 1,892 | 1,909 | +0.16% | 891,000 | 9001億740万 | -0.93% | 22.87 | 1.26 |
06/02 | 1,903 | 1,924 | 1,889 | 1,906 | +1.28% | 1,194,100 | 8986億9288万 | -1.4% | 22.83 | 1.25 |
06/01 | 1,871 | 1,882 | 1,850 | 1,882 | +0.91% | 1,170,500 | 8873億7671万 | -3.04% | 22.55 | 1.24 |
05/31 | 1,906 | 1,920 | 1,859 | 1,865 | -3.17% | 1,153,200 | 8793億6108万 | -4.26% | 22.34 | 1.23 |
05/28 | 1,918 | 1,933 | 1,901 | 1,926 | +2.77% | 1,523,200 | 9177億5303万 | -1.63% | 23.33 | 1.28 |
05/27 | 1,926 | 1,932 | 1,874 | 1,874 | -2.65% | 4,528,700 | 8929億7465万 | -4.68% | 22.7 | 1.25 |
05/26 | 1,919 | 1,932 | 1,912 | 1,925 | -0.52% | 1,052,800 | 9172億7652万 | -2.58% | 23.31 | 1.28 |
05/25 | 1,930 | 1,942 | 1,917 | 1,935 | +0.73% | 1,241,200 | 9220億4159万 | -2.47% | 23.44 | 1.29 |
05/24 | 1,912 | 1,937 | 1,912 | 1,921 | +0.68% | 715,000 | 9153億7049万 | -3.52% | 23.27 | 1.28 |
05/21 | 1,900 | 1,920 | 1,897 | 1,908 | -0.37% | 759,300 | 9091億7589万 | -4.6% | 23.11 | 1.27 |
05/20 | 1,900 | 1,925 | 1,895 | 1,915 | 0% | 1,143,300 | 9125億1145万 | -4.73% | 23.19 | 1.27 |
05/19 | 1,927 | 1,928 | 1,900 | 1,915 | -1.03% | 1,197,800 | 9125億1145万 | -5.15% | 23.19 | 1.27 |
05/18 | 1,943 | 1,951 | 1,925 | 1,935 | +0.16% | 1,511,500 | 9220億4159万 | -4.54% | 23.44 | 1.29 |
05/17 | 1,963 | 1,964 | 1,916 | 1,932 | +0.1% | 755,500 | 9206億1207万 | -5.06% | 23.4 | 1.29 |
05/14 | 1,910 | 1,944 | 1,895 | 1,930 | +2.6% | 743,000 | 9196億5906万 | -5.44% | 23.38 | 1.28 |
05/13 | 1,876 | 1,910 | 1,875 | 1,881 | -1.67% | 1,222,500 | 8963億1020万 | -8.24% | 22.78 | 1.25 |
05/12 | 1,927 | 1,937 | 1,887 | 1,913 | -0.62% | 1,177,000 | 9115億5843万 | -7.14% | 23.17 | 1.27 |
05/11 | 1,982 | 1,985 | 1,911 | 1,925 | -3.94% | 1,183,000 | 9172億7652万 | -6.91% | 23.31 | 1.28 |
05/10 | 1,985 | 2,005 | 1,967 | 2,004 | +0.96% | 1,002,900 | 9549億2059万 | -3.47% | 24.27 | 1.33 |
05/07 | 1,963 | 1,989 | 1,951 | 1,985 | +1.69% | 1,275,000 | 9458億6696万 | -4.61% | 24.04 | 1.32 |
05/06 | 1,939 | 1,954 | 1,902 | 1,952 | +2.63% | 1,814,000 | 9301億4222万 | -6.6% | 23.64 | 1.3 |
04/30 | 1,885 | 1,902 | 1,865 | 1,902 | +0.16% | 2,269,400 | 9063億1685万 | -9.39% | 23.04 | 1.27 |
04/28 | 1,913 | 1,938 | 1,886 | 1,899 | -2.06% | 2,361,500 | 9048億8733万 | -10% | 23 | 1.26 |
04/27 | 2,074 | 2,150 | 1,927 | 1,939 | -7.14% | 2,705,500 | 9239億4762万 | -8.49% | 23.48 | 1.29 |
04/26 | 2,110 | 2,110 | 2,069 | 2,088 | +0.48% | 767,000 | 9949億4721万 | -1.93% | 25.29 | 1.39 |
04/23 | 2,087 | 2,091 | 2,057 | 2,078 | -0.76% | 483,700 | 9901億8213万 | -2.53% | 25.17 | 1.38 |
04/22 | 2,073 | 2,098 | 2,067 | 2,094 | +1.55% | 909,800 | 9978億625万 | -1.97% | 25.36 | 1.39 |
04/21 | 2,068 | 2,075 | 2,043 | 2,062 | -2% | 859,500 | 9825億5802万 | -3.64% | 24.97 | 1.37 |
04/20 | 2,113 | 2,116 | 2,085 | 2,104 | -1.08% | 969,500 | 1兆25億 | -1.87% | 25.48 | 1.4 |
04/19 | 2,140 | 2,149 | 2,117 | 2,127 | -0.09% | 562,500 | 1兆135億 | -0.84% | 25.76 | 1.42 |
04/16 | 2,127 | 2,131 | 2,104 | 2,129 | 0% | 560,900 | 1兆144億 | -0.79% | 25.79 | 1.42 |
04/15 | 2,112 | 2,139 | 2,112 | 2,129 | +0.8% | 573,300 | 1兆144億 | -0.7% | 25.79 | 1.42 |
04/14 | 2,130 | 2,130 | 2,101 | 2,112 | -1.68% | 771,600 | 1兆63億 | -1.4% | 25.58 | 1.41 |
04/13 | 2,155 | 2,187 | 2,145 | 2,148 | -0.05% | 462,000 | 1兆235億 | +0.33% | 26.02 | 1.43 |
04/12 | 2,162 | 2,165 | 2,142 | 2,149 | +0.28% | 473,500 | 1兆240億 | +0.47% | 26.03 | 1.43 |
04/09 | 2,128 | 2,158 | 2,122 | 2,143 | +0.99% | 677,600 | 1兆211億 | +0.37% | 25.95 | 1.43 |
04/08 | 2,142 | 2,142 | 2,102 | 2,122 | +0.19% | 582,500 | 1兆111億 | -0.38% | 25.7 | 1.41 |
04/07 | 2,118 | 2,132 | 2,085 | 2,118 | +1.24% | 794,300 | 1兆92億 | -0.33% | 25.65 | 1.41 |
04/06 | 2,150 | 2,150 | 2,091 | 2,092 | -2.43% | 582,000 | 9968億5324万 | -1.32% | 25.34 | 1.39 |
04/05 | 2,139 | 2,148 | 2,126 | 2,144 | +0.56% | 319,200 | 1兆216億 | +1.37% | 25.97 | 1.43 |
04/02 | 2,149 | 2,159 | 2,118 | 2,132 | +0.66% | 301,900 | 1兆159億 | +1.14% | 25.82 | 1.42 |
04/01 | 2,134 | 2,174 | 2,101 | 2,118 | -0.33% | 716,600 | 1兆92億 | +0.95% | 25.65 | 1.41 |
03/31 | 2,128 | 2,156 | 2,110 | 2,125 | -0.98% | 1,323,100 | 1兆125億 | +1.53% | 22.96 | 1.43 |
03/30 | 2,165 | 2,167 | 2,112 | 2,146 | -1.96% | 879,900 | 1兆225億 | +2.83% | 23.19 | 1.44 |
03/29 | 2,210 | 2,214 | 2,165 | 2,189 | +0.09% | 1,333,500 | 1兆430億 | +5.14% | 23.65 | 1.47 |
03/26 | 2,206 | 2,217 | 2,180 | 2,187 | +0.37% | 1,070,300 | 1兆421億 | +5.4% | 23.63 | 1.47 |
03/25 | 2,122 | 2,192 | 2,122 | 2,179 | +3.27% | 866,300 | 1兆383億 | +5.32% | 23.55 | 1.47 |
03/24 | 2,183 | 2,191 | 2,107 | 2,110 | -4.44% | 902,400 | 1兆54億 | +2.18% | 22.8 | 1.42 |
03/23 | 2,161 | 2,243 | 2,161 | 2,208 | +2.17% | 1,119,900 | 1兆521億 | +7.08% | 23.86 | 1.49 |
03/22 | 2,153 | 2,194 | 2,136 | 2,161 | -0.55% | 1,214,000 | 1兆297億 | +5.11% | 23.35 | 1.45 |
03/19 | 2,167 | 2,182 | 2,152 | 2,173 | -1.05% | 2,552,800 | 1兆354億 | +6% | 23.48 | 1.46 |
03/18 | 2,176 | 2,210 | 2,169 | 2,196 | +1.53% | 819,200 | 1兆464億 | +7.44% | 23.73 | 1.48 |