PBR
2021/01/07~2021/06/04
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 |
06/04 | 3,050 | 3,050 | 2,956 | 2,975 | +0.13% | 379,600 | 1713億6000万 | +8.26% | 23.58 | 3.69 |
06/03 | 2,865 | 2,988 | 2,832 | 2,971 | +3.84% | 522,700 | 1711億2960万 | +8.15% | 23.55 | 3.68 |
06/02 | 2,925 | 2,947 | 2,765 | 2,861 | +0.46% | 817,500 | 1647億9360万 | +4.23% | 22.67 | 3.55 |
06/01 | 2,780 | 2,919 | 2,753 | 2,848 | +12.08% | 1,274,600 | 1640億4480万 | +3.64% | 22.57 | 3.53 |
05/31 | 2,574 | 2,597 | 2,525 | 2,541 | -1.89% | 165,400 | 1463億6160万 | -7.67% | 20.14 | 3.15 |
05/28 | 2,644 | 2,648 | 2,572 | 2,590 | -1.41% | 237,200 | 1491億8400万 | -6.46% | 20.53 | 3.21 |
05/27 | 2,670 | 2,679 | 2,625 | 2,627 | -2.67% | 133,800 | 1513億1520万 | -5.67% | 20.82 | 3.26 |
05/26 | 2,735 | 2,745 | 2,698 | 2,699 | -0.66% | 81,300 | 1554億6240万 | -3.54% | 21.39 | 3.35 |
05/25 | 2,721 | 2,742 | 2,701 | 2,717 | -1.16% | 127,300 | 1564億9920万 | -3.21% | 21.53 | 3.37 |
05/24 | 2,795 | 2,805 | 2,737 | 2,749 | -2.41% | 93,700 | 1583億4240万 | -2.38% | 21.79 | 3.41 |
05/21 | 2,830 | 2,839 | 2,784 | 2,817 | +0.86% | 84,000 | 1622億5920万 | -0.28% | 22.33 | 3.49 |
05/20 | 2,776 | 2,811 | 2,746 | 2,793 | +1.16% | 142,100 | 1608億7680万 | -1.34% | 22.14 | 3.46 |
05/19 | 2,737 | 2,776 | 2,715 | 2,761 | +0.47% | 167,100 | 1590億3360万 | -2.78% | 21.88 | 3.42 |
05/18 | 2,710 | 2,770 | 2,698 | 2,748 | +0.29% | 267,200 | 1582億8480万 | -3.51% | 21.78 | 3.41 |
05/17 | 2,751 | 2,777 | 2,710 | 2,740 | +0.44% | 192,800 | 1578億2400万 | -4.03% | 21.72 | 3.4 |
05/14 | 2,642 | 2,734 | 2,634 | 2,728 | +5.25% | 275,400 | 1571億3280万 | -4.58% | 21.62 | 3.38 |
05/13 | 2,606 | 2,706 | 2,568 | 2,592 | -2.41% | 239,100 | 1492億9920万 | -9.53% | 20.54 | 3.21 |
05/12 | 2,686 | 2,719 | 2,622 | 2,656 | -1.08% | 194,500 | 1529億8560万 | -7.68% | 21.05 | 3.29 |
05/11 | 2,767 | 2,770 | 2,680 | 2,685 | -2.96% | 187,400 | 1546億5600万 | -6.96% | 21.28 | 3.33 |
05/10 | 2,735 | 2,796 | 2,727 | 2,767 | +1.47% | 107,200 | 1593億7920万 | -4.29% | 21.93 | 3.43 |
05/07 | 2,768 | 2,790 | 2,726 | 2,727 | -1.45% | 150,000 | 1570億7520万 | -5.71% | 21.61 | 3.38 |
05/06 | 2,790 | 2,835 | 2,752 | 2,767 | -1.25% | 251,300 | 1593億7920万 | -4.49% | 21.93 | 3.43 |
04/30 | 2,699 | 2,840 | 2,678 | 2,802 | +3.7% | 287,800 | 1613億9520万 | -3.35% | 22.21 | 3.47 |
04/28 | 2,792 | 2,824 | 2,697 | 2,702 | -5.06% | 504,600 | 1556億3520万 | -6.83% | 21.41 | 3.35 |
04/27 | 2,927 | 2,950 | 2,833 | 2,846 | -3.2% | 419,500 | 1639億2960万 | -1.96% | 22.56 | 3.53 |
04/26 | 2,900 | 2,956 | 2,858 | 2,940 | +0.96% | 224,400 | 1693億4400万 | +1.24% | 23.3 | 3.65 |
04/23 | 2,950 | 2,958 | 2,905 | 2,912 | -1.29% | 126,900 | 1677億3120万 | +0.34% | 23.08 | 3.61 |
04/22 | 2,950 | 2,989 | 2,918 | 2,950 | +0.51% | 163,600 | 1699億2000万 | +1.62% | 23.38 | 3.66 |
04/21 | 2,933 | 2,961 | 2,911 | 2,935 | -1.34% | 256,200 | 1690億5600万 | +1.17% | 23.26 | 3.64 |
04/20 | 2,958 | 3,015 | 2,930 | 2,975 | -0.2% | 161,400 | 1713億6000万 | +2.59% | 23.58 | 3.69 |
04/19 | 2,949 | 2,993 | 2,940 | 2,981 | +1.09% | 107,600 | 1717億560万 | +2.97% | 23.63 | 3.7 |
04/16 | 2,950 | 2,967 | 2,921 | 2,949 | +0.65% | 83,900 | 1698億6240万 | +2.11% | 23.37 | 3.66 |
04/15 | 2,920 | 2,950 | 2,900 | 2,930 | -0.68% | 99,500 | 1687億6800万 | +1.63% | 23.22 | 3.63 |
04/14 | 3,005 | 3,045 | 2,943 | 2,950 | -0.84% | 131,400 | 1699億2000万 | +2.57% | 23.38 | 3.66 |
04/13 | 2,925 | 3,005 | 2,915 | 2,975 | +0.68% | 121,700 | 1713億6000万 | +3.8% | 23.58 | 3.69 |
04/12 | 3,080 | 3,080 | 2,948 | 2,955 | -2.15% | 251,100 | 1702億800万 | +3.54% | 23.42 | 3.66 |
04/09 | 2,956 | 3,030 | 2,951 | 3,020 | +2.17% | 174,800 | 1739億5200万 | +6.3% | 23.93 | 3.74 |
04/08 | 2,926 | 2,977 | 2,888 | 2,956 | +1.09% | 192,000 | 1702億6560万 | +4.53% | 23.43 | 3.66 |
04/07 | 2,872 | 2,938 | 2,861 | 2,924 | +2.67% | 116,100 | 1684億2240万 | +3.72% | 23.17 | 3.63 |
04/06 | 2,922 | 2,932 | 2,835 | 2,848 | -0.97% | 99,100 | 1640億4480万 | +1.35% | 22.57 | 3.53 |
04/05 | 2,909 | 2,914 | 2,859 | 2,876 | -0.59% | 87,300 | 1656億5760万 | +2.49% | 22.79 | 3.57 |
04/02 | 2,909 | 2,937 | 2,885 | 2,893 | +0.56% | 119,000 | 1666億3680万 | +3.21% | 22.93 | 3.59 |
04/01 | 2,837 | 2,886 | 2,817 | 2,877 | +2.24% | 133,600 | 1657億1520万 | +3.04% | 22.8 | 3.57 |
03/31 | 2,766 | 2,830 | 2,739 | 2,814 | +0.82% | 114,700 | 1620億8640万 | +1.04% | 24.56 | 3.71 |
03/30 | 2,853 | 2,856 | 2,785 | 2,791 | -2.17% | 181,100 | 1607億6160万 | +0.4% | 24.36 | 3.68 |
03/29 | 2,859 | 2,867 | 2,819 | 2,853 | +1.46% | 155,300 | 1643億3280万 | +2.59% | 24.9 | 3.77 |
03/26 | 2,800 | 2,832 | 2,795 | 2,812 | -0.53% | 123,400 | 1619億7120万 | +1.15% | 24.54 | 3.71 |
03/25 | 2,805 | 2,847 | 2,789 | 2,827 | +1.51% | 146,000 | 1628億3520万 | +1.62% | 24.68 | 3.73 |
03/24 | 2,850 | 2,855 | 2,765 | 2,785 | -3% | 167,400 | 1604億1600万 | 0% | 24.31 | 3.68 |
03/23 | 2,880 | 2,925 | 2,865 | 2,871 | -0.31% | 104,400 | 1653億6960万 | +2.72% | 25.06 | 3.79 |
03/22 | 2,915 | 2,915 | 2,872 | 2,880 | -1.91% | 135,500 | 1658億8800万 | +2.75% | 25.14 | 3.8 |
03/19 | 2,887 | 2,942 | 2,852 | 2,936 | +0.55% | 154,300 | 1691億1360万 | +4.45% | 25.63 | 3.88 |
03/18 | 2,924 | 2,958 | 2,907 | 2,920 | +0.62% | 180,300 | 1681億9200万 | +3.66% | 25.49 | 3.85 |
03/17 | 2,873 | 2,917 | 2,860 | 2,902 | +1.65% | 164,400 | 1671億5520万 | +2.69% | 25.33 | 3.83 |
03/16 | 2,830 | 2,862 | 2,825 | 2,855 | +1.86% | 121,200 | 1644億4800万 | +0.81% | 24.92 | 3.77 |
03/15 | 2,825 | 2,825 | 2,743 | 2,803 | -0.95% | 144,100 | 1614億5280万 | -1.34% | 24.47 | 3.7 |
03/12 | 2,760 | 2,830 | 2,757 | 2,830 | +2.72% | 128,400 | 1630億800万 | -0.7% | 24.7 | 3.74 |
03/11 | 2,689 | 2,760 | 2,670 | 2,755 | +2.65% | 123,100 | 1586億8800万 | -3.54% | 24.05 | 3.64 |
03/10 | 2,702 | 2,761 | 2,680 | 2,684 | +0.3% | 103,600 | 1545億9840万 | -6.45% | 23.43 | 3.54 |
03/09 | 2,622 | 2,685 | 2,577 | 2,676 | +1.52% | 199,500 | 1541億3760万 | -7.28% | 23.36 | 3.53 |
03/08 | 2,715 | 2,715 | 2,626 | 2,636 | -2.48% | 189,200 | 1518億3360万 | -9.13% | 23.01 | 3.48 |
03/05 | 2,702 | 2,703 | 2,622 | 2,703 | -1.06% | 174,400 | 1556億9280万 | -7.3% | 23.59 | 3.57 |
03/04 | 2,643 | 2,734 | 2,633 | 2,732 | +1.45% | 138,100 | 1573億6320万 | -7.01% | 23.85 | 3.61 |
03/03 | 2,733 | 2,758 | 2,625 | 2,693 | -1.82% | 264,500 | 1551億1680万 | -9.17% | 23.51 | 3.55 |
03/02 | 2,790 | 2,810 | 2,705 | 2,743 | -1.76% | 204,200 | 1579億9680万 | -8.38% | 23.94 | 3.62 |
03/01 | 2,707 | 2,806 | 2,704 | 2,792 | +6.2% | 322,900 | 1608億1920万 | -7.58% | 24.37 | 3.69 |
02/26 | 2,652 | 2,659 | 2,611 | 2,629 | -3.17% | 305,000 | 1514億3040万 | -13.66% | 22.95 | 3.47 |
02/25 | 2,706 | 2,725 | 2,671 | 2,715 | +1.04% | 210,600 | 1563億8400万 | -11.59% | 23.7 | 3.58 |
02/24 | 2,792 | 2,799 | 2,675 | 2,687 | -4.31% | 284,900 | 1547億7120万 | -13.27% | 23.45 | 3.55 |
02/22 | 2,861 | 2,870 | 2,808 | 2,808 | -0.81% | 191,800 | 1617億4080万 | -10.14% | 24.51 | 3.71 |
02/19 | 2,841 | 2,841 | 2,807 | 2,831 | -1.22% | 207,800 | 1630億6560万 | -9.9% | 24.71 | 3.74 |
02/18 | 2,900 | 2,912 | 2,836 | 2,866 | -1.34% | 332,700 | 1650億8160万 | -9.3% | 25.02 | 3.78 |
02/17 | 2,984 | 2,998 | 2,900 | 2,905 | -3.81% | 381,600 | 1673億2800万 | -8.5% | 25.36 | 3.83 |
02/16 | 3,100 | 3,120 | 2,999 | 3,020 | -2.11% | 195,000 | 1739億5200万 | -5.39% | 26.36 | 3.99 |
02/15 | 3,060 | 3,110 | 3,035 | 3,085 | +0.16% | 118,700 | 1776億9600万 | -3.71% | 26.93 | 4.07 |
02/12 | 3,115 | 3,115 | 3,020 | 3,080 | -0.16% | 164,600 | 1774億800万 | -4.14% | 26.88 | 4.07 |
02/10 | 3,125 | 3,125 | 3,060 | 3,085 | -1.28% | 89,700 | 1776億9600万 | -4.31% | 26.93 | 4.07 |
02/09 | 3,090 | 3,125 | 3,065 | 3,125 | +1.96% | 131,000 | 1800億 | -3.55% | 27.28 | 4.12 |
02/08 | 3,095 | 3,095 | 3,025 | 3,065 | -0.49% | 176,400 | 1765億4400万 | -5.89% | 26.75 | 4.05 |
02/05 | 3,025 | 3,095 | 3,010 | 3,080 | +2.16% | 164,500 | 1774億800万 | -5.81% | 26.88 | 4.07 |
02/04 | 2,997 | 3,050 | 2,975 | 3,015 | +0.5% | 211,700 | 1736億6400万 | -8.16% | 26.32 | 3.98 |
02/03 | 3,040 | 3,085 | 2,985 | 3,000 | -2.6% | 359,400 | 1728億 | -8.93% | 26.19 | 3.96 |
02/02 | 3,130 | 3,140 | 3,050 | 3,080 | -0.96% | 137,400 | 1774億800万 | -6.84% | 26.88 | 4.07 |
02/01 | 3,035 | 3,150 | 3,025 | 3,110 | +2.47% | 159,000 | 1791億3600万 | -6.18% | 27.15 | 4.11 |
01/29 | 3,045 | 3,090 | 2,982 | 3,035 | +0.5% | 289,900 | 1748億1600万 | -8.61% | 26.49 | 4.01 |
01/28 | 3,190 | 3,190 | 3,015 | 3,020 | -7.08% | 914,500 | 1739億5200万 | -9.25% | 26.36 | 3.99 |
01/27 | 3,450 | 3,490 | 3,250 | 3,250 | -4.55% | 574,100 | 1872億 | -2.69% | 28.37 | 4.29 |
01/26 | 3,425 | 3,440 | 3,385 | 3,405 | -0.29% | 167,800 | 1961億2800万 | +1.92% | 29.72 | 4.49 |
01/25 | 3,420 | 3,425 | 3,335 | 3,415 | -0.15% | 135,000 | 1967億400万 | +2.31% | 29.81 | 4.51 |
01/22 | 3,375 | 3,445 | 3,370 | 3,420 | +0.88% | 121,000 | 1969億9200万 | +2.67% | 29.85 | 4.51 |
01/21 | 3,280 | 3,405 | 3,240 | 3,390 | +3.04% | 170,000 | 1952億6400万 | +1.95% | 29.59 | 4.47 |
01/20 | 3,375 | 3,375 | 3,270 | 3,290 | -3.09% | 143,100 | 1895億400万 | -1.05% | 28.72 | 4.34 |
01/19 | 3,390 | 3,445 | 3,370 | 3,395 | +1.65% | 214,000 | 1955億5200万 | +2.01% | 29.63 | 4.48 |
01/18 | 3,220 | 3,345 | 3,210 | 3,340 | +2.77% | 119,500 | 1923億8400万 | +0.51% | 29.15 | 4.41 |
01/15 | 3,270 | 3,280 | 3,205 | 3,250 | -0.76% | 164,200 | 1872億 | -2.17% | 28.37 | 4.29 |
01/14 | 3,260 | 3,340 | 3,255 | 3,275 | +0.92% | 214,100 | 1886億4000万 | -1.62% | 28.59 | 4.32 |
01/13 | 3,285 | 3,290 | 3,195 | 3,245 | -2.11% | 179,800 | 1869億1200万 | -2.58% | 28.32 | 4.28 |
01/12 | 3,310 | 3,330 | 3,260 | 3,315 | -0.75% | 143,200 | 1909億4400万 | -0.72% | 28.94 | 4.38 |
01/08 | 3,365 | 3,415 | 3,305 | 3,340 | +1.21% | 210,400 | 1923億8400万 | -0.21% | 29.15 | 4.41 |
01/07 | 3,340 | 3,355 | 3,270 | 3,300 | -1.49% | 172,000 | 1900億8000万 | -1.81% | 28.8 | 4.36 |