PBR
2021/03/31~2021/08/26
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 |
08/26 | 858 | 864 | 851 | 856 | -0.7% | 8,500 | 114億8315万 | +1.78% | 18.29 | 1.26 |
08/25 | 864 | 867 | 858 | 862 | 0% | 14,600 | 115億6364万 | +2.74% | 18.42 | 1.27 |
08/24 | 855 | 862 | 851 | 862 | +1.06% | 11,900 | 115億6364万 | +2.86% | 18.42 | 1.27 |
08/23 | 830 | 853 | 830 | 853 | +3.14% | 16,300 | 114億4290万 | +1.91% | 18.22 | 1.26 |
08/20 | 840 | 845 | 827 | 827 | -0.96% | 19,900 | 110億9412万 | -1.19% | 17.67 | 1.22 |
08/19 | 851 | 854 | 835 | 835 | -2.57% | 10,200 | 112億144万 | -0.36% | 17.84 | 1.23 |
08/18 | 848 | 858 | 846 | 857 | +0.59% | 7,500 | 114億9656万 | +2.27% | 18.31 | 1.26 |
08/17 | 859 | 861 | 851 | 852 | -1.27% | 9,900 | 114億2949万 | +1.79% | 18.2 | 1.26 |
08/16 | 868 | 869 | 853 | 863 | -0.12% | 17,500 | 115億7705万 | +3.11% | 18.44 | 1.27 |
08/13 | 870 | 870 | 852 | 864 | +0.23% | 20,300 | 115億9047万 | +3.35% | 18.46 | 1.27 |
08/12 | 852 | 862 | 844 | 862 | +1.41% | 15,000 | 115億6364万 | +3.23% | 18.42 | 1.27 |
08/11 | 825 | 850 | 825 | 850 | +3.03% | 13,200 | 114億266万 | +1.92% | 18.16 | 1.25 |
08/10 | 826 | 827 | 822 | 825 | -0.48% | 14,200 | 110億6729万 | -1.08% | 17.62 | 1.22 |
08/06 | 827 | 829 | 821 | 829 | +0.85% | 9,800 | 111億2095万 | -0.72% | 17.71 | 1.22 |
08/05 | 823 | 831 | 822 | 822 | -0.12% | 7,200 | 110億2704万 | -1.67% | 17.56 | 1.21 |
08/04 | 844 | 844 | 823 | 823 | -1.79% | 16,600 | 110億4046万 | -1.79% | 17.58 | 1.21 |
08/03 | 844 | 846 | 837 | 838 | -0.36% | 12,200 | 112億4168万 | -0.24% | 17.9 | 1.24 |
08/02 | 830 | 841 | 830 | 841 | +1.45% | 7,900 | 112億8193万 | 0% | 17.97 | 1.24 |
07/30 | 838 | 842 | 828 | 829 | -1.19% | 15,600 | 111億2095万 | -1.54% | 17.71 | 1.22 |
07/29 | 828 | 839 | 828 | 839 | +1.21% | 13,600 | 112億5510万 | -0.47% | 17.92 | 1.24 |
07/28 | 831 | 833 | 827 | 829 | -0.36% | 7,200 | 111億2095万 | -1.78% | 17.71 | 1.22 |
07/27 | 822 | 834 | 822 | 832 | +0.97% | 10,300 | 111億6119万 | -1.54% | 17.77 | 1.23 |
07/26 | 820 | 830 | 820 | 824 | +0.37% | 7,200 | 110億5387万 | -2.6% | 17.6 | 1.22 |
07/21 | 822 | 825 | 819 | 821 | +0.12% | 5,200 | 109億9762万 | -3.18% | 17.51 | 1.21 |
07/20 | 825 | 826 | 817 | 820 | -0.85% | 24,500 | 109億8422万 | -3.42% | 17.49 | 1.21 |
07/19 | 833 | 843 | 823 | 827 | -0.84% | 17,000 | 110億7799万 | -2.82% | 17.64 | 1.22 |
07/16 | 833 | 841 | 832 | 834 | +0.12% | 8,200 | 111億7176万 | -2.23% | 17.79 | 1.23 |
07/15 | 840 | 840 | 833 | 833 | -1.77% | 17,200 | 111億5836万 | -2.46% | 17.77 | 1.23 |
07/14 | 852 | 852 | 843 | 848 | -0.47% | 5,100 | 113億5929万 | -0.93% | 18.09 | 1.25 |
07/13 | 845 | 853 | 839 | 852 | +1.31% | 14,500 | 114億1288万 | -0.7% | 18.17 | 1.25 |
07/12 | 835 | 841 | 831 | 841 | +0.96% | 13,100 | 112億6553万 | -1.98% | 17.94 | 1.24 |
07/09 | 828 | 836 | 823 | 833 | -0.36% | 25,500 | 111億5836万 | -3.14% | 17.77 | 1.23 |
07/08 | 840 | 843 | 836 | 836 | -0.48% | 13,200 | 111億9855万 | -2.9% | 17.83 | 1.23 |
07/07 | 846 | 847 | 840 | 840 | -0.71% | 12,300 | 112億5213万 | -2.67% | 17.92 | 1.24 |
07/06 | 850 | 851 | 846 | 846 | -0.47% | 9,000 | 113億3250万 | -2.08% | 18.05 | 1.25 |
07/05 | 850 | 855 | 847 | 850 | +0.47% | 9,000 | 113億8609万 | -1.73% | 18.13 | 1.25 |
07/02 | 850 | 858 | 846 | 846 | -0.59% | 24,100 | 113億3250万 | -2.31% | 18.05 | 1.25 |
07/01 | 858 | 861 | 851 | 851 | -0.7% | 16,100 | 113億9948万 | -1.85% | 18.15 | 1.25 |
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 |