PBR
2021/03/25~2021/08/20
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 |
08/20 | 2,312 | 2,360 | 2,303 | 2,334 | +0.13% | 215,500 | 1344億3840万 | -9.11% | 18.5 | 2.89 |
08/19 | 2,281 | 2,352 | 2,281 | 2,331 | +0.39% | 221,400 | 1342億6560万 | -10% | 18.47 | 2.89 |
08/18 | 2,249 | 2,332 | 2,246 | 2,322 | +4.78% | 302,400 | 1337億4720万 | -11.1% | 18.4 | 2.88 |
08/17 | 2,314 | 2,325 | 2,211 | 2,216 | -3.4% | 315,600 | 1276億4160万 | -15.81% | 17.56 | 2.75 |
08/16 | 2,326 | 2,327 | 2,281 | 2,294 | -1.46% | 185,900 | 1321億3440万 | -13.63% | 18.18 | 2.84 |
08/13 | 2,356 | 2,362 | 2,318 | 2,328 | -0.56% | 140,300 | 1340億9280万 | -13.07% | 18.45 | 2.89 |
08/12 | 2,357 | 2,360 | 2,333 | 2,341 | -0.38% | 134,900 | 1348億4160万 | -13.26% | 18.55 | 2.9 |
08/11 | 2,391 | 2,407 | 2,335 | 2,350 | -0.51% | 179,200 | 1353億6000万 | -13.6% | 18.62 | 2.91 |
08/10 | 2,341 | 2,373 | 2,325 | 2,362 | +2.07% | 260,400 | 1360億5120万 | -13.89% | 18.72 | 2.93 |
08/06 | 2,305 | 2,326 | 2,241 | 2,314 | -0.81% | 335,800 | 1332億8640万 | -16.37% | 18.34 | 2.87 |
08/05 | 2,372 | 2,427 | 2,326 | 2,333 | -0.64% | 245,600 | 1343億8080万 | -16.59% | 18.49 | 2.89 |
08/04 | 2,360 | 2,387 | 2,294 | 2,348 | -1.84% | 598,300 | 1352億4480万 | -16.91% | 18.61 | 2.91 |
08/03 | 2,507 | 2,507 | 2,387 | 2,392 | -5% | 619,100 | 1377億7920万 | -16.19% | 18.96 | 2.97 |
08/02 | 2,566 | 2,568 | 2,498 | 2,518 | -3.08% | 442,600 | 1450億3680万 | -12.51% | 19.96 | 3.12 |
07/30 | 2,830 | 2,845 | 2,533 | 2,598 | -9.76% | 761,800 | 1496億4480万 | -10.32% | 20.59 | 3.22 |
07/29 | 2,899 | 2,906 | 2,867 | 2,879 | +0.35% | 177,700 | 1658億3040万 | -1.13% | 22.82 | 3.57 |
07/28 | 2,855 | 2,894 | 2,848 | 2,869 | -1.1% | 135,000 | 1652億5440万 | -1.68% | 22.74 | 3.56 |
07/27 | 2,919 | 2,933 | 2,873 | 2,901 | -0.68% | 172,500 | 1670億9760万 | -0.68% | 22.99 | 3.6 |
07/26 | 2,910 | 2,944 | 2,892 | 2,921 | +2.1% | 194,400 | 1682億4960万 | -0.17% | 23.15 | 3.62 |
07/21 | 2,883 | 2,917 | 2,840 | 2,861 | +0.81% | 161,700 | 1647億9360万 | -2.32% | 22.67 | 3.55 |
07/20 | 2,810 | 2,856 | 2,790 | 2,838 | -0.32% | 156,300 | 1634億6880万 | -3.37% | 22.49 | 3.52 |
07/19 | 2,850 | 2,866 | 2,822 | 2,847 | -0.63% | 77,100 | 1639億8720万 | -3.46% | 22.56 | 3.53 |
07/16 | 2,850 | 2,874 | 2,826 | 2,865 | -0.87% | 163,000 | 1650億2400万 | -3.11% | 22.71 | 3.55 |
07/15 | 2,988 | 2,992 | 2,879 | 2,890 | -1.97% | 205,700 | 1664億6400万 | -2.56% | 22.9 | 3.58 |
07/14 | 2,894 | 2,984 | 2,881 | 2,948 | +2.25% | 132,200 | 1698億480万 | -0.87% | 23.36 | 3.65 |
07/13 | 2,887 | 2,953 | 2,880 | 2,883 | -0.14% | 128,500 | 1660億6080万 | -3.26% | 22.85 | 3.57 |
07/12 | 2,849 | 2,892 | 2,849 | 2,887 | +2.59% | 133,900 | 1662億9120万 | -3.48% | 22.88 | 3.58 |
07/09 | 2,765 | 2,826 | 2,732 | 2,814 | -0.04% | 199,100 | 1620億8640万 | -6.14% | 22.3 | 3.49 |
07/08 | 2,840 | 2,849 | 2,800 | 2,815 | -0.92% | 123,100 | 1621億4400万 | -6.32% | 22.31 | 3.49 |
07/07 | 2,830 | 2,873 | 2,820 | 2,841 | -0.35% | 83,800 | 1636億4160万 | -5.65% | 22.52 | 3.52 |
07/06 | 2,883 | 2,889 | 2,845 | 2,851 | -1.04% | 89,200 | 1642億1760万 | -5.35% | 22.6 | 3.53 |
07/05 | 2,933 | 2,960 | 2,881 | 2,881 | -1.71% | 90,500 | 1659億4560万 | -4.35% | 22.83 | 3.57 |
07/02 | 2,930 | 2,963 | 2,896 | 2,931 | -0.44% | 187,400 | 1688億2560万 | -2.23% | 23.23 | 3.63 |
07/01 | 3,035 | 3,035 | 2,944 | 2,944 | -3.95% | 192,100 | 1695億7440万 | -1.37% | 23.33 | 3.65 |
06/30 | 3,100 | 3,120 | 3,065 | 3,065 | -0.33% | 114,100 | 1765億4400万 | +3.13% | 24.29 | 3.8 |
06/29 | 3,045 | 3,105 | 3,020 | 3,075 | +1.65% | 145,700 | 1771億2000万 | +3.99% | 24.37 | 3.81 |
06/28 | 3,030 | 3,050 | 3,000 | 3,025 | +0.5% | 74,800 | 1742億4000万 | +2.79% | 23.97 | 3.75 |
06/25 | 3,005 | 3,025 | 2,993 | 3,010 | +0.8% | 95,100 | 1733億7600万 | +2.66% | 23.86 | 3.73 |
06/24 | 2,980 | 3,010 | 2,963 | 2,986 | +0.03% | 100,000 | 1719億9360万 | +2.12% | 23.67 | 3.7 |
06/23 | 3,030 | 3,070 | 2,985 | 2,985 | -0.83% | 117,400 | 1719億3600万 | +2.37% | 23.66 | 3.7 |
06/22 | 2,971 | 3,010 | 2,951 | 3,010 | +1.83% | 180,400 | 1733億7600万 | +3.54% | 23.86 | 3.73 |
06/21 | 2,950 | 2,981 | 2,922 | 2,956 | -2.12% | 170,800 | 1702億6560万 | +2.04% | 23.43 | 3.66 |
06/18 | 3,030 | 3,070 | 3,015 | 3,020 | +0.94% | 112,800 | 1739億5200万 | +4.57% | 23.93 | 3.74 |
06/17 | 3,045 | 3,060 | 2,978 | 2,992 | -2.7% | 198,700 | 1723億3920万 | +4% | 23.71 | 3.71 |
06/16 | 3,100 | 3,105 | 3,050 | 3,075 | -1.44% | 147,500 | 1771億2000万 | +7.48% | 24.37 | 3.81 |
06/15 | 3,070 | 3,150 | 3,065 | 3,120 | +2.3% | 122,900 | 1797億1200万 | +9.7% | 24.73 | 3.87 |
06/14 | 3,110 | 3,130 | 3,025 | 3,050 | -1.45% | 209,200 | 1756億8000万 | +7.89% | 24.17 | 3.78 |
06/11 | 3,120 | 3,170 | 3,095 | 3,095 | +0.32% | 211,700 | 1782億7200万 | +9.95% | 24.53 | 3.84 |
06/10 | 3,075 | 3,120 | 3,050 | 3,085 | -0.32% | 155,900 | 1776億9600万 | +10.18% | 24.45 | 3.82 |
06/09 | 3,105 | 3,115 | 3,020 | 3,095 | -1.9% | 254,000 | 1782億7200万 | +11.01% | 24.53 | 3.84 |
06/08 | 3,150 | 3,245 | 3,115 | 3,155 | +2.27% | 417,800 | 1817億2800万 | +13.65% | 25 | 3.91 |
06/07 | 3,025 | 3,150 | 2,998 | 3,085 | +3.7% | 323,600 | 1776億9600万 | +11.86% | 24.45 | 3.82 |
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 |