PBR
2021/06/02~2021/10/26
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 |
10/26 | 2,350 | 2,403 | 2,340 | 2,385 | +1.66% | 205,100 | 1373億7600万 | +0.13% | 18.9 | 2.96 |
10/25 | 2,357 | 2,364 | 2,326 | 2,346 | -1.39% | 133,100 | 1351億2960万 | -1.84% | 18.59 | 2.91 |
10/22 | 2,390 | 2,408 | 2,371 | 2,379 | -0.88% | 146,800 | 1370億3040万 | -0.79% | 18.85 | 2.95 |
10/21 | 2,395 | 2,443 | 2,379 | 2,400 | -0.33% | 162,800 | 1382億4000万 | -0.29% | 19.02 | 2.98 |
10/20 | 2,393 | 2,423 | 2,377 | 2,408 | +0.63% | 150,100 | 1387億80万 | -0.33% | 19.08 | 2.99 |
10/19 | 2,363 | 2,393 | 2,352 | 2,393 | +2.18% | 120,300 | 1378億3680万 | -1.24% | 18.97 | 2.97 |
10/18 | 2,386 | 2,389 | 2,325 | 2,342 | -1.35% | 112,500 | 1348億9920万 | -3.62% | 18.56 | 2.9 |
10/15 | 2,329 | 2,379 | 2,323 | 2,374 | +3.4% | 126,300 | 1367億4240万 | -2.63% | 18.82 | 2.94 |
10/14 | 2,301 | 2,334 | 2,283 | 2,296 | -0.17% | 126,100 | 1322億4960万 | -6.06% | 18.2 | 2.85 |
10/13 | 2,304 | 2,337 | 2,297 | 2,300 | -1.03% | 71,100 | 1324億8000万 | -6.24% | 18.23 | 2.85 |
10/12 | 2,354 | 2,360 | 2,316 | 2,324 | -1.53% | 116,700 | 1338億6240万 | -5.61% | 18.42 | 2.88 |
10/11 | 2,308 | 2,360 | 2,265 | 2,360 | +1.72% | 145,900 | 1359億3600万 | -4.41% | 18.7 | 2.93 |
10/08 | 2,310 | 2,343 | 2,308 | 2,320 | +2.52% | 180,200 | 1336億3200万 | -6.26% | 18.39 | 2.88 |
10/07 | 2,259 | 2,308 | 2,258 | 2,263 | -0.13% | 219,500 | 1303億4880万 | -8.82% | 17.94 | 2.81 |
10/06 | 2,330 | 2,351 | 2,249 | 2,266 | -1.82% | 248,300 | 1305億2160万 | -9.03% | 17.96 | 2.81 |
10/05 | 2,297 | 2,333 | 2,282 | 2,308 | -1.66% | 254,200 | 1329億4080万 | -7.57% | 18.29 | 2.86 |
10/04 | 2,362 | 2,366 | 2,313 | 2,347 | +0.09% | 244,300 | 1351億8720万 | -6.08% | 18.6 | 2.91 |
10/01 | 2,372 | 2,380 | 2,331 | 2,345 | -1.8% | 144,900 | 1350億7200万 | -6.12% | 18.59 | 2.91 |
09/30 | 2,393 | 2,400 | 2,369 | 2,388 | -0.25% | 130,600 | 1375億4880万 | -4.48% | 18.93 | 2.96 |
09/29 | 2,415 | 2,421 | 2,367 | 2,394 | -3.89% | 230,800 | 1378億9440万 | -4.16% | 18.97 | 2.97 |
09/28 | 2,495 | 2,506 | 2,469 | 2,491 | -1.39% | 139,800 | 1434億8160万 | -0.2% | 19.74 | 3.09 |
09/27 | 2,553 | 2,566 | 2,509 | 2,526 | -1.75% | 132,900 | 1454億9760万 | +1.45% | 20.02 | 3.13 |
09/24 | 2,530 | 2,576 | 2,530 | 2,571 | +3.21% | 125,200 | 1480億8960万 | +3.59% | 20.38 | 3.19 |
09/22 | 2,540 | 2,540 | 2,485 | 2,491 | -1.5% | 134,000 | 1434億8160万 | +0.77% | 19.74 | 3.09 |
09/21 | 2,500 | 2,549 | 2,498 | 2,529 | -1.9% | 142,400 | 1456億7040万 | +2.76% | 20.04 | 3.14 |
09/17 | 2,586 | 2,590 | 2,561 | 2,578 | +0.66% | 125,200 | 1484億9280万 | +5.14% | 20.43 | 3.2 |
09/16 | 2,604 | 2,604 | 2,532 | 2,561 | -1.91% | 139,900 | 1475億1360万 | +4.87% | 20.3 | 3.18 |
09/15 | 2,623 | 2,633 | 2,581 | 2,611 | 0% | 150,300 | 1503億9360万 | +7.32% | 20.69 | 3.24 |
09/14 | 2,615 | 2,624 | 2,595 | 2,611 | +1.01% | 138,800 | 1503億9360万 | +7.8% | 20.69 | 3.24 |
09/13 | 2,573 | 2,592 | 2,565 | 2,585 | +0.15% | 101,900 | 1488億9600万 | +7.13% | 20.49 | 3.2 |
09/10 | 2,537 | 2,581 | 2,525 | 2,581 | +1.85% | 150,300 | 1486億6560万 | +7.45% | 20.46 | 3.2 |
09/09 | 2,506 | 2,554 | 2,506 | 2,534 | +0.32% | 126,000 | 1459億5840万 | +5.94% | 20.08 | 3.14 |
09/08 | 2,530 | 2,553 | 2,513 | 2,526 | +0.2% | 129,500 | 1454億9760万 | +5.96% | 20.02 | 3.13 |
09/07 | 2,540 | 2,562 | 2,505 | 2,521 | 0% | 184,700 | 1452億960万 | +5.97% | 19.98 | 3.13 |
09/06 | 2,509 | 2,528 | 2,502 | 2,521 | +0.56% | 111,900 | 1452億960万 | +5.97% | 19.98 | 3.13 |
09/03 | 2,503 | 2,519 | 2,470 | 2,507 | +0.28% | 153,100 | 1444億320万 | +5.25% | 19.87 | 3.11 |
09/02 | 2,512 | 2,537 | 2,478 | 2,500 | -0.08% | 139,000 | 1440億 | +4.3% | 19.81 | 3.1 |
09/01 | 2,470 | 2,505 | 2,456 | 2,502 | +1.25% | 124,500 | 1441億1520万 | +3.73% | 19.83 | 3.1 |
08/31 | 2,433 | 2,485 | 2,426 | 2,471 | +2.19% | 191,600 | 1423億2960万 | +1.77% | 19.58 | 3.06 |
08/30 | 2,382 | 2,425 | 2,376 | 2,418 | +2.63% | 176,400 | 1392億7680万 | -1.14% | 19.16 | 3 |
08/27 | 2,332 | 2,360 | 2,311 | 2,356 | +0.73% | 130,500 | 1357億560万 | -4.34% | 18.67 | 2.92 |
08/26 | 2,385 | 2,385 | 2,337 | 2,339 | -2.01% | 228,700 | 1347億2640万 | -5.8% | 18.54 | 2.9 |
08/25 | 2,342 | 2,395 | 2,331 | 2,387 | +1.92% | 249,100 | 1374億9120万 | -4.63% | 18.92 | 2.96 |
08/24 | 2,348 | 2,388 | 2,340 | 2,342 | -0.13% | 162,400 | 1348億9920万 | -7.14% | 18.56 | 2.9 |
08/23 | 2,334 | 2,358 | 2,322 | 2,345 | +0.47% | 188,200 | 1350億7200万 | -7.82% | 18.59 | 2.91 |
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 |