PBR
2021/02/03~2021/06/30
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 |
06/30 | 859 | 860 | 854 | 857 | +0.23% | 8,500 | 114億7985万 | -1.27% | 18.28 | 1.26 |
06/29 | 865 | 865 | 851 | 855 | -1.95% | 27,900 | 114億5306万 | -1.5% | 18.24 | 1.26 |
06/28 | 869 | 877 | 868 | 872 | +0.35% | 25,700 | 116億8078万 | +0.35% | 18.6 | 1.28 |
06/25 | 865 | 872 | 863 | 869 | +0.46% | 18,900 | 116億4060万 | 0% | 18.54 | 1.28 |
06/24 | 860 | 869 | 859 | 865 | +0.35% | 5,200 | 115億8702万 | -0.46% | 18.45 | 1.27 |
06/23 | 866 | 868 | 859 | 862 | +0.35% | 6,500 | 115億4683万 | -0.81% | 18.39 | 1.27 |
06/22 | 861 | 864 | 855 | 859 | +0.82% | 10,200 | 115億664万 | -1.15% | 18.32 | 1.27 |
06/21 | 856 | 859 | 851 | 852 | -0.93% | 27,300 | 113億8825万 | -1.96% | 18.13 | 1.25 |
06/18 | 873 | 873 | 860 | 860 | -1.04% | 16,300 | 114億9519万 | -0.92% | 18.3 | 1.26 |
06/17 | 861 | 869 | 861 | 869 | +1.05% | 6,800 | 116億1548万 | +0.12% | 18.5 | 1.28 |
06/16 | 872 | 872 | 856 | 860 | -1.15% | 37,100 | 114億9519万 | -0.92% | 18.3 | 1.26 |
06/15 | 867 | 875 | 867 | 870 | +0.35% | 12,300 | 116億2885万 | +0.23% | 18.52 | 1.28 |
06/14 | 871 | 879 | 867 | 867 | -0.23% | 16,600 | 115億8875万 | -0.23% | 18.45 | 1.27 |
06/11 | 874 | 877 | 865 | 869 | -1.03% | 31,200 | 116億1548万 | -0.23% | 18.5 | 1.28 |
06/10 | 873 | 878 | 872 | 878 | -0.34% | 6,400 | 117億3578万 | +0.57% | 18.69 | 1.29 |
06/09 | 874 | 881 | 871 | 881 | +1.15% | 9,800 | 117億7588万 | +0.8% | 18.75 | 1.29 |
06/08 | 875 | 875 | 870 | 871 | -0.57% | 9,800 | 116億4222万 | -0.46% | 18.54 | 1.28 |
06/07 | 874 | 880 | 871 | 876 | +0.23% | 12,700 | 117億905万 | -0.11% | 18.64 | 1.29 |
06/04 | 880 | 880 | 870 | 874 | -0.11% | 7,400 | 116億8232万 | -0.57% | 18.6 | 1.28 |
06/03 | 875 | 879 | 871 | 875 | +0.46% | 6,500 | 116億9568万 | -0.79% | 18.62 | 1.29 |
06/02 | 869 | 887 | 869 | 871 | -0.23% | 26,100 | 116億4222万 | -1.47% | 18.54 | 1.28 |
06/01 | 869 | 878 | 863 | 873 | +1.04% | 18,200 | 116億6895万 | -1.58% | 18.58 | 1.28 |
05/31 | 878 | 878 | 863 | 864 | -1.59% | 20,500 | 115億4865万 | -2.81% | 18.39 | 1.27 |
05/28 | 865 | 880 | 861 | 878 | +1.5% | 22,200 | 117億3578万 | -1.57% | 18.69 | 1.29 |
05/27 | 865 | 874 | 858 | 865 | 0% | 16,900 | 115億6202万 | -3.35% | 18.41 | 1.27 |
05/26 | 869 | 870 | 861 | 865 | -0.8% | 21,200 | 115億6202万 | -3.78% | 18.41 | 1.27 |
05/25 | 875 | 879 | 864 | 872 | 0% | 14,500 | 116億5558万 | -3.43% | 18.56 | 1.28 |
05/24 | 873 | 878 | 865 | 872 | -0.11% | 17,800 | 116億5558万 | -3.75% | 18.56 | 1.28 |
05/21 | 878 | 881 | 870 | 873 | -0.23% | 20,800 | 115億7135万 | -3.96% | 18.42 | 1.27 |
05/20 | 857 | 880 | 857 | 875 | +2.34% | 31,600 | 115億9786万 | -4.06% | 18.46 | 1.27 |
05/19 | 855 | 861 | 848 | 855 | -0.12% | 19,000 | 113億3276万 | -6.56% | 18.04 | 1.25 |
05/18 | 844 | 864 | 842 | 856 | +2.15% | 31,600 | 113億4602万 | -6.86% | 18.06 | 1.25 |
05/17 | 860 | 860 | 832 | 838 | -2.9% | 49,400 | 111億743万 | -9.31% | 17.68 | 1.22 |
05/14 | 871 | 876 | 861 | 863 | +1.41% | 37,500 | 114億3880万 | -7.1% | 18.21 | 1.26 |
05/13 | 864 | 870 | 851 | 851 | -2.41% | 30,500 | 112億7974万 | -8.89% | 17.96 | 1.24 |
05/12 | 895 | 901 | 868 | 872 | -2.46% | 51,000 | 115億5809万 | -7.04% | 18.4 | 1.27 |
05/11 | 912 | 914 | 894 | 894 | -2.08% | 35,000 | 118億4970万 | -5.1% | 18.86 | 1.3 |
05/10 | 915 | 921 | 911 | 913 | -0.22% | 24,100 | 121億154万 | -3.39% | 19.26 | 1.33 |
05/07 | 905 | 920 | 904 | 915 | +0.99% | 27,800 | 121億2805万 | -3.38% | 19.31 | 1.33 |
05/06 | 911 | 914 | 901 | 906 | -0.33% | 55,400 | 120億875万 | -4.53% | 19.12 | 1.32 |
04/30 | 927 | 928 | 903 | 909 | -0.76% | 51,000 | 120億4852万 | -4.52% | 19.18 | 1.32 |
04/28 | 930 | 933 | 913 | 916 | -1.51% | 47,600 | 121億4130万 | -3.88% | 19.33 | 1.33 |
04/27 | 930 | 940 | 925 | 930 | -0.75% | 36,500 | 123億2687万 | -2.41% | 19.62 | 1.35 |
04/26 | 943 | 946 | 931 | 937 | -0.95% | 52,500 | 124億1965万 | -1.78% | 19.77 | 1.36 |
04/23 | 940 | 952 | 940 | 946 | +0.64% | 33,300 | 125億3894万 | -0.94% | 19.96 | 1.38 |
04/22 | 930 | 940 | 924 | 940 | +1.73% | 28,100 | 124億5941万 | -1.67% | 19.83 | 1.37 |
04/21 | 935 | 935 | 918 | 924 | -1.81% | 63,200 | 120億9848万 | -3.45% | 19.25 | 1.33 |
04/20 | 950 | 950 | 937 | 941 | -1.26% | 57,300 | 123億2107万 | -1.77% | 19.61 | 1.35 |
04/19 | 957 | 961 | 946 | 953 | -0.42% | 36,700 | 124億7820万 | -0.63% | 19.86 | 1.37 |
04/16 | 953 | 963 | 947 | 957 | +0.21% | 35,000 | 125億3057万 | -0.1% | 19.94 | 1.38 |
04/15 | 951 | 961 | 948 | 955 | +0.74% | 56,000 | 125億438万 | -0.31% | 19.9 | 1.37 |
04/14 | 951 | 956 | 941 | 948 | -0.42% | 71,000 | 124億1273万 | -0.94% | 19.75 | 1.36 |
04/13 | 958 | 959 | 945 | 952 | -0.63% | 27,700 | 124億6510万 | -0.52% | 19.84 | 1.37 |
04/12 | 960 | 960 | 946 | 958 | +0.74% | 34,100 | 125億4366万 | +0.1% | 19.96 | 1.38 |
04/09 | 958 | 968 | 950 | 951 | -0.73% | 49,100 | 124億5201万 | -0.52% | 19.81 | 1.37 |
04/08 | 979 | 979 | 954 | 958 | -1.84% | 65,400 | 125億4366万 | +0.42% | 19.96 | 1.38 |
04/07 | 964 | 976 | 960 | 976 | +0.51% | 56,700 | 127億7935万 | +2.41% | 20.34 | 1.4 |
04/06 | 979 | 984 | 956 | 971 | -0.51% | 47,900 | 127億1388万 | +2.1% | 20.23 | 1.4 |
04/05 | 967 | 978 | 961 | 976 | +1.56% | 43,100 | 127億7935万 | +2.85% | 20.34 | 1.4 |
04/02 | 965 | 968 | 957 | 961 | -0.62% | 24,700 | 125億8294万 | +1.37% | 20.02 | 1.38 |
04/01 | 961 | 967 | 946 | 967 | +0.62% | 96,000 | 126億6151万 | +2.11% | 20.15 | 1.39 |
03/31 | 965 | 968 | 956 | 961 | -1.03% | 37,200 | 125億8294万 | +1.37% | 20.02 | 1.38 |
03/30 | 958 | 977 | 952 | 971 | +0.62% | 56,900 | 127億1388万 | +2.43% | 20.23 | 1.4 |
03/29 | 985 | 985 | 951 | 965 | -1.73% | 90,600 | 126億3532万 | +1.69% | 20.11 | 1.39 |
03/26 | 973 | 1,000 | 960 | 982 | +4.58% | 209,100 | 128億5791万 | +3.48% | 20.46 | 1.41 |
03/25 | 922 | 943 | 919 | 939 | +2.4% | 33,800 | 122億9489万 | -1.05% | 19.56 | 1.35 |
03/24 | 935 | 936 | 911 | 917 | -2.65% | 71,700 | 120億683万 | -3.58% | 19.11 | 1.32 |
03/23 | 955 | 962 | 942 | 942 | -1.57% | 42,000 | 123億3417万 | -1.36% | 19.63 | 1.35 |
03/22 | 977 | 978 | 952 | 957 | -2.74% | 55,400 | 125億3057万 | 0% | 19.94 | 1.38 |
03/19 | 958 | 985 | 950 | 984 | +3.14% | 96,600 | 127億2735万 | +2.39% | 20.25 | 1.4 |
03/18 | 951 | 960 | 940 | 954 | +0.1% | 29,300 | 123億3932万 | -1.04% | 19.63 | 1.36 |
03/17 | 966 | 966 | 948 | 953 | -1.35% | 30,400 | 123億2638万 | -1.65% | 19.61 | 1.35 |
03/16 | 944 | 970 | 944 | 966 | +2.66% | 56,100 | 124億9453万 | -0.82% | 19.88 | 1.37 |
03/15 | 938 | 953 | 928 | 941 | +0.32% | 50,200 | 121億7117万 | -3.78% | 19.36 | 1.34 |
03/12 | 934 | 938 | 923 | 938 | -0.11% | 32,800 | 121億3237万 | -4.48% | 19.3 | 1.33 |
03/11 | 941 | 948 | 931 | 939 | -0.42% | 32,900 | 121億4530万 | -4.86% | 19.32 | 1.33 |
03/10 | 939 | 945 | 927 | 943 | -0.32% | 33,500 | 121億9704万 | -4.94% | 19.4 | 1.34 |
03/09 | 935 | 950 | 918 | 946 | +1.61% | 57,500 | 122億3584万 | -5.12% | 19.46 | 1.34 |
03/08 | 929 | 943 | 913 | 931 | +1.53% | 84,800 | 120億4183万 | -7.09% | 19.16 | 1.32 |
03/05 | 920 | 920 | 895 | 917 | -0.43% | 73,000 | 118億6075万 | -9.12% | 18.87 | 1.3 |
03/04 | 924 | 926 | 905 | 921 | -0.65% | 52,400 | 119億1249万 | -9.44% | 18.95 | 1.31 |
03/03 | 920 | 930 | 912 | 927 | +0.22% | 36,500 | 119億9009万 | -9.65% | 19.07 | 1.32 |
03/02 | 953 | 953 | 918 | 925 | -2.43% | 43,900 | 119億6422万 | -10.63% | 19.03 | 1.31 |
03/01 | 943 | 965 | 932 | 948 | +0.53% | 79,200 | 122億6171万 | -9.11% | 19.5 | 1.35 |
02/26 | 970 | 979 | 943 | 943 | -4.17% | 92,100 | 121億9704万 | -10.19% | 19.4 | 1.34 |
02/25 | 976 | 990 | 971 | 984 | +0.82% | 61,000 | 127億2735万 | -6.91% | 20.25 | 1.4 |
02/24 | 995 | 995 | 963 | 976 | -0.71% | 63,000 | 126億2387万 | -8.18% | 20.08 | 1.39 |
02/22 | 980 | 1,009 | 980 | 983 | +0.72% | 89,500 | 127億1441万 | -8.04% | 20.22 | 1.4 |
02/19 | 974 | 976 | 955 | 976 | -0.31% | 53,600 | 124億8186万 | -9.12% | 19.85 | 1.37 |
02/18 | 999 | 1,008 | 970 | 979 | -1.41% | 68,600 | 125億2023万 | -9.44% | 19.91 | 1.37 |
02/17 | 997 | 1,004 | 981 | 993 | -0.8% | 82,000 | 126億9927万 | -8.82% | 20.19 | 1.39 |
02/16 | 1,005 | 1,016 | 998 | 1,001 | -0.79% | 38,000 | 128億158万 | -8.75% | 20.36 | 1.41 |
02/15 | 1,060 | 1,060 | 986 | 1,009 | -3.9% | 155,300 | 129億389万 | -8.52% | 20.52 | 1.42 |
02/12 | 1,064 | 1,065 | 1,041 | 1,050 | -0.66% | 60,900 | 134億2824万 | -5.32% | 21.35 | 1.47 |
02/10 | 1,074 | 1,074 | 1,051 | 1,057 | -2.13% | 35,100 | 135億1776万 | -5.12% | 21.5 | 1.48 |
02/09 | 1,065 | 1,121 | 1,056 | 1,080 | +1.12% | 168,500 | 138億1190万 | -3.57% | 21.96 | 1.52 |
02/08 | 1,067 | 1,073 | 1,053 | 1,068 | +0.47% | 51,100 | 136億5843万 | -4.9% | 21.72 | 1.5 |
02/05 | 1,051 | 1,069 | 1,035 | 1,063 | +0.95% | 57,400 | 135億9449万 | -5.68% | 21.62 | 1.49 |
02/04 | 1,081 | 1,081 | 1,042 | 1,053 | -2.05% | 56,600 | 134億6660万 | -6.81% | 21.41 | 1.48 |
02/03 | 1,065 | 1,103 | 1,059 | 1,075 | +1.22% | 63,600 | 137億4796万 | -5.12% | 21.86 | 1.51 |