PBR
2021/08/06～2021/12/30
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 |
| 12/30 | 847 | 847 | 825 | 836 | -1.53% | 13,800 | 148億556万 | -0.12% | 5.09 | 0.53 |
| 12/29 | 825 | 849 | 825 | 849 | +1.68% | 58,600 | 150億3579万 | +1.19% | 5.17 | 0.54 |
| 12/28 | 825 | 838 | 822 | 835 | +2.08% | 83,100 | 147億8785万 | -0.6% | 5.08 | 0.53 |
| 12/27 | 824 | 837 | 818 | 818 | -0.49% | 65,700 | 144億8678万 | -2.85% | 4.98 | 0.52 |
| 12/24 | 821 | 827 | 815 | 822 | +0.24% | 96,700 | 145億5762万 | -2.84% | 5 | 0.52 |
| 12/23 | 828 | 828 | 818 | 820 | +0.24% | 38,700 | 145億2220万 | -3.42% | 4.99 | 0.52 |
| 12/22 | 827 | 828 | 817 | 818 | -0.97% | 27,100 | 144億8678万 | -3.99% | 4.98 | 0.52 |
| 12/21 | 833 | 837 | 820 | 826 | +0.85% | 27,900 | 146億2846万 | -3.39% | 5.03 | 0.52 |
| 12/20 | 860 | 860 | 819 | 819 | -4.55% | 28,700 | 145億449万 | -4.55% | 4.98 | 0.52 |
| 12/17 | 871 | 871 | 853 | 858 | -1.72% | 33,600 | 151億9518万 | -0.35% | 5.22 | 0.54 |
| 12/16 | 870 | 877 | 862 | 873 | +1.28% | 27,200 | 154億6083万 | +1.28% | 5.31 | 0.55 |
| 12/15 | 850 | 868 | 850 | 862 | +1.41% | 21,600 | 152億6602万 | 0% | 5.25 | 0.54 |
| 12/14 | 848 | 852 | 836 | 850 | +0.35% | 22,700 | 150億5350万 | -1.51% | 5.17 | 0.54 |
| 12/13 | 844 | 853 | 844 | 847 | +0.95% | 15,000 | 150億37万 | -2.08% | 5.15 | 0.53 |
| 12/10 | 864 | 873 | 835 | 839 | -3.01% | 104,300 | 148億5869万 | -3.34% | 5.11 | 0.53 |
| 12/09 | 858 | 868 | 856 | 865 | +0.58% | 21,000 | 153億1915万 | -0.69% | 5.26 | 0.55 |
| 12/08 | 857 | 860 | 852 | 860 | +1.06% | 27,000 | 152億3060万 | -1.6% | 5.23 | 0.54 |
| 12/07 | 839 | 854 | 831 | 851 | +1.79% | 53,600 | 150億7121万 | -3.19% | 5.18 | 0.54 |
| 12/06 | 816 | 840 | 816 | 836 | +2.83% | 31,700 | 148億556万 | -5.32% | 5.09 | 0.53 |
| 12/03 | 805 | 818 | 803 | 813 | +1.5% | 156,900 | 143億9823万 | -8.55% | 4.95 | 0.51 |
| 12/02 | 807 | 819 | 801 | 801 | -0.74% | 37,800 | 141億8571万 | -10.6% | 4.87 | 0.5 |
| 12/01 | 816 | 818 | 799 | 807 | -1.34% | 53,600 | 142億9197万 | -10.63% | 4.91 | 0.51 |
| 11/30 | 846 | 852 | 815 | 818 | -2.73% | 52,400 | 144億8678万 | -9.91% | 4.98 | 0.52 |
| 11/29 | 859 | 859 | 841 | 841 | -2.1% | 34,700 | 148億9411万 | -7.99% | 5.12 | 0.53 |
| 11/26 | 885 | 885 | 852 | 859 | -2.39% | 71,400 | 152億1289万 | -6.53% | 5.23 | 0.54 |
| 11/25 | 886 | 886 | 880 | 880 | -0.11% | 6,500 | 155億8480万 | -4.66% | 5.36 | 0.55 |
| 11/24 | 897 | 898 | 880 | 881 | -1.78% | 26,800 | 156億251万 | -5.06% | 5.36 | 0.56 |
| 11/22 | 898 | 899 | 891 | 897 | -0.22% | 24,700 | 158億8587万 | -3.86% | 5.46 | 0.57 |
| 11/19 | 900 | 901 | 893 | 899 | -0.22% | 27,000 | 159億2129万 | -3.95% | 5.47 | 0.57 |
| 11/18 | 900 | 906 | 896 | 901 | +0.45% | 21,100 | 159億5671万 | -4.05% | 5.48 | 0.57 |
| 11/17 | 898 | 901 | 893 | 897 | -0.11% | 7,400 | 158億8587万 | -4.78% | 5.46 | 0.57 |
| 11/16 | 889 | 900 | 889 | 898 | +1.01% | 15,600 | 159億358万 | -4.97% | 5.46 | 0.57 |
| 11/15 | 900 | 908 | 887 | 889 | -1.11% | 31,200 | 157億4419万 | -6.32% | 5.41 | 0.56 |
| 11/12 | 888 | 899 | 888 | 899 | +2.04% | 23,600 | 159億2129万 | -5.67% | 5.47 | 0.57 |
| 11/11 | 880 | 895 | 880 | 881 | -0.68% | 24,800 | 156億251万 | -7.85% | 5.36 | 0.56 |
| 11/10 | 895 | 897 | 880 | 887 | +0.68% | 21,300 | 157億877万 | -7.6% | 5.4 | 0.56 |
| 11/09 | 900 | 901 | 880 | 881 | -2.65% | 53,100 | 156億251万 | -8.61% | 5.36 | 0.56 |
| 11/08 | 910 | 915 | 896 | 905 | -0.44% | 43,200 | 160億2755万 | -6.6% | 5.51 | 0.57 |
| 11/05 | 929 | 929 | 902 | 909 | -2.15% | 61,900 | 160億9839万 | -6.67% | 5.53 | 0.57 |
| 11/04 | 950 | 954 | 925 | 929 | -1.48% | 46,900 | 164億5259万 | -5.11% | 5.65 | 0.59 |
| 11/02 | 968 | 970 | 943 | 943 | -2.48% | 24,700 | 167億53万 | -4.07% | 5.74 | 0.59 |
| 11/01 | 955 | 972 | 938 | 967 | +1.9% | 60,500 | 171億2557万 | -2.03% | 5.88 | 0.61 |
| 10/29 | 975 | 975 | 942 | 949 | -5.57% | 112,200 | 168億679万 | -4.14% | 5.77 | 0.6 |
| 10/28 | 989 | 1,008 | 982 | 1,005 | +3.18% | 112,800 | 177億9855万 | +1.01% | 6.12 | 0.63 |
| 10/27 | 973 | 976 | 952 | 974 | +0.72% | 24,400 | 172億4954万 | -2.21% | 5.93 | 0.61 |
| 10/26 | 960 | 969 | 958 | 967 | +1.47% | 9,200 | 171億2557万 | -3.2% | 5.88 | 0.61 |
| 10/25 | 953 | 958 | 949 | 953 | -0.31% | 27,000 | 168億7763万 | -5.08% | 5.8 | 0.6 |
| 10/22 | 961 | 968 | 953 | 956 | -0.52% | 18,900 | 169億3076万 | -5.44% | 5.82 | 0.6 |
| 10/21 | 985 | 985 | 961 | 961 | -1.64% | 12,900 | 170億1931万 | -5.6% | 5.85 | 0.61 |
| 10/20 | 999 | 999 | 971 | 977 | -1.21% | 8,800 | 173億267万 | -4.59% | 5.95 | 0.62 |
| 10/19 | 1,005 | 1,005 | 979 | 989 | -1.59% | 22,100 | 175億1519万 | -3.98% | 6.02 | 0.62 |
| 10/18 | 991 | 1,005 | 991 | 1,005 | +1.41% | 32,800 | 177億9855万 | -2.8% | 6.12 | 0.63 |
| 10/15 | 977 | 991 | 973 | 991 | +2.8% | 29,500 | 175億5061万 | -4.53% | 6.03 | 0.62 |
| 10/14 | 961 | 965 | 952 | 964 | -0.1% | 20,700 | 170億7244万 | -7.57% | 5.87 | 0.61 |
| 10/13 | 978 | 987 | 958 | 965 | -0.82% | 23,000 | 170億9015万 | -7.83% | 5.87 | 0.61 |
| 10/12 | 1,001 | 1,001 | 973 | 973 | -2.7% | 16,900 | 172億3183万 | -7.51% | 5.92 | 0.61 |
| 10/11 | 992 | 1,006 | 988 | 1,000 | +0.5% | 16,400 | 177億1000万 | -5.3% | 6.09 | 0.63 |
| 10/08 | 976 | 995 | 971 | 995 | +2.68% | 50,400 | 176億2145万 | -6.04% | 6.05 | 0.63 |
| 10/07 | 992 | 992 | 963 | 969 | -2.81% | 39,600 | 171億6099万 | -8.76% | 5.9 | 0.61 |
| 10/06 | 997 | 1,014 | 988 | 997 | +1.84% | 48,000 | 176億5687万 | -6.56% | 6.07 | 0.63 |
| 10/05 | 1,009 | 1,009 | 969 | 979 | -2.97% | 170,600 | 173億3809万 | -8.5% | 5.96 | 0.62 |
| 10/04 | 1,020 | 1,025 | 1,001 | 1,009 | -1.08% | 62,100 | 178億6939万 | -5.96% | 6.14 | 0.64 |
| 10/01 | 1,017 | 1,034 | 1,015 | 1,020 | -1.45% | 52,200 | 180億6420万 | -5.12% | 6.21 | 0.64 |
| 09/30 | 1,035 | 1,041 | 1,022 | 1,035 | +0.19% | 32,700 | 183億2985万 | -3.81% | 6.3 | 0.65 |
| 09/29 | 1,015 | 1,043 | 1,015 | 1,033 | +0.19% | 70,300 | 182億9443万 | -4.17% | 6.29 | 0.65 |
| 09/28 | 1,044 | 1,051 | 1,013 | 1,031 | -1.53% | 25,200 | 182億5901万 | -4.36% | 6.27 | 0.65 |
| 09/27 | 1,074 | 1,074 | 1,042 | 1,047 | -2.24% | 18,800 | 185億4237万 | -2.88% | 6.37 | 0.66 |
| 09/24 | 1,044 | 1,079 | 1,035 | 1,071 | +2.88% | 43,900 | 189億6741万 | -0.56% | 6.52 | 0.68 |
| 09/22 | 1,051 | 1,059 | 1,037 | 1,041 | -0.95% | 36,700 | 184億3611万 | -3.16% | 6.33 | 0.66 |
| 09/21 | 1,050 | 1,076 | 1,050 | 1,051 | -3.93% | 53,200 | 186億1321万 | -2.23% | 6.4 | 0.66 |
| 09/17 | 1,084 | 1,113 | 1,082 | 1,094 | -1.8% | 42,800 | 193億7474万 | +1.86% | 6.66 | 0.69 |
| 09/16 | 1,140 | 1,143 | 1,100 | 1,114 | -1.76% | 33,600 | 197億2894万 | +3.92% | 6.78 | 0.7 |
| 09/15 | 1,127 | 1,134 | 1,115 | 1,134 | +0.62% | 20,100 | 200億8314万 | +5.98% | 6.9 | 0.71 |
| 09/14 | 1,103 | 1,127 | 1,102 | 1,127 | +1.08% | 21,200 | 199億5917万 | +5.62% | 6.86 | 0.71 |
| 09/13 | 1,095 | 1,115 | 1,093 | 1,115 | +1.73% | 10,600 | 197億4665万 | +4.69% | 6.79 | 0.7 |
| 09/10 | 1,095 | 1,102 | 1,085 | 1,096 | -0.27% | 25,000 | 194億1016万 | +3.2% | 6.67 | 0.69 |
| 09/09 | 1,105 | 1,105 | 1,093 | 1,099 | -0.54% | 9,700 | 194億6329万 | +3.88% | 6.69 | 0.69 |
| 09/08 | 1,083 | 1,105 | 1,078 | 1,105 | +2.13% | 16,000 | 195億6955万 | +4.64% | 6.72 | 0.7 |
| 09/07 | 1,085 | 1,093 | 1,066 | 1,082 | +1.03% | 17,200 | 191億6222万 | +2.66% | 6.58 | 0.68 |
| 09/06 | 1,080 | 1,080 | 1,064 | 1,071 | -0.46% | 11,300 | 189億6741万 | +1.61% | 6.52 | 0.68 |
| 09/03 | 1,074 | 1,079 | 1,056 | 1,076 | +0.19% | 19,200 | 190億5596万 | +1.89% | 6.55 | 0.68 |
| 09/02 | 1,086 | 1,086 | 1,074 | 1,074 | -1.38% | 9,400 | 190億2054万 | +0.85% | 6.54 | 0.68 |
| 09/01 | 1,079 | 1,098 | 1,074 | 1,089 | +1.3% | 17,300 | 192億8619万 | +1.21% | 6.63 | 0.69 |
| 08/31 | 1,063 | 1,080 | 1,061 | 1,075 | -0.37% | 10,100 | 190億3825万 | -1.19% | 6.54 | 0.68 |
| 08/30 | 1,077 | 1,081 | 1,064 | 1,079 | +1.7% | 13,400 | 191億909万 | -1.91% | 6.57 | 0.68 |
| 08/27 | 1,058 | 1,078 | 1,040 | 1,061 | +0.76% | 17,800 | 187億9031万 | -4.67% | 6.46 | 0.67 |
| 08/26 | 1,052 | 1,064 | 1,040 | 1,053 | +0.1% | 15,100 | 186億4863万 | -6.48% | 6.41 | 0.66 |
| 08/25 | 1,064 | 1,077 | 1,050 | 1,052 | -1.59% | 10,600 | 186億3092万 | -7.64% | 6.4 | 0.66 |
| 08/24 | 1,046 | 1,077 | 1,046 | 1,069 | +2.2% | 18,000 | 189億3199万 | -7.2% | 6.51 | 0.67 |
| 08/23 | 1,030 | 1,061 | 1,030 | 1,046 | +2.55% | 14,500 | 185億2466万 | -10.06% | 6.37 | 0.66 |
| 08/20 | 1,036 | 1,042 | 1,019 | 1,020 | -0.2% | 15,200 | 180億6420万 | -13.27% | 6.21 | 0.64 |
| 08/19 | 1,041 | 1,051 | 1,020 | 1,022 | -1.54% | 19,000 | 180億9962万 | -14.12% | 6.22 | 0.64 |
| 08/18 | 1,023 | 1,057 | 1,016 | 1,038 | +1.07% | 19,700 | 183億8298万 | -13.64% | 6.32 | 0.65 |
| 08/17 | 1,038 | 1,055 | 1,027 | 1,027 | -1.06% | 25,300 | 181億8817万 | -15.26% | 6.25 | 0.65 |
| 08/16 | 1,043 | 1,050 | 1,016 | 1,038 | -1.14% | 30,000 | 183億8298万 | -14.99% | 6.32 | 0.65 |
| 08/13 | 1,050 | 1,069 | 1,043 | 1,050 | 0% | 23,400 | 185億9550万 | -14.7% | 6.39 | 0.66 |
| 08/12 | 1,066 | 1,067 | 1,039 | 1,050 | -2.14% | 19,500 | 185億9550万 | -15.53% | 6.39 | 0.66 |
| 08/11 | 1,091 | 1,092 | 1,066 | 1,073 | +0.19% | 28,200 | 190億283万 | -14.37% | 6.53 | 0.68 |
| 08/10 | 1,028 | 1,076 | 1,028 | 1,071 | +4.18% | 25,000 | 189億6741万 | -15.13% | 6.52 | 0.68 |
| 08/06 | 1,016 | 1,034 | 1,012 | 1,028 | +1.58% | 20,200 | 182億588万 | -19.06% | 6.26 | 0.65 |
