PBR
2021/06/29~2021/11/24
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 |
11/24 | 5,130 | 5,180 | 5,000 | 5,030 | -3.45% | 110,100 | 2387億7812万 | -4.55% | 7.65 | 2.42 |
11/22 | 5,230 | 5,250 | 5,170 | 5,210 | -1.33% | 42,400 | 2473億2286万 | -1.18% | 7.92 | 2.51 |
11/19 | 5,050 | 5,300 | 5,050 | 5,280 | +3.33% | 100,000 | 2506億4582万 | +0.19% | 8.03 | 2.54 |
11/18 | 5,170 | 5,210 | 5,060 | 5,110 | -3.04% | 142,200 | 2425億7578万 | -2.8% | 7.77 | 2.46 |
11/17 | 5,360 | 5,390 | 5,220 | 5,270 | -2.23% | 119,300 | 2501億7111万 | +0.4% | 8.02 | 2.54 |
11/16 | 5,370 | 5,480 | 5,310 | 5,390 | -3.23% | 143,400 | 2558億6761万 | +2.96% | 8.2 | 2.6 |
11/15 | 5,530 | 5,790 | 5,490 | 5,570 | +0.72% | 206,500 | 2644億1235万 | +6.75% | 8.47 | 2.68 |
11/12 | 5,390 | 5,550 | 5,380 | 5,530 | +2.6% | 70,100 | 2625億1352万 | +6.53% | 8.41 | 2.66 |
11/11 | 5,420 | 5,450 | 5,390 | 5,390 | -0.74% | 40,100 | 2558億6761万 | +4.46% | 8.2 | 2.6 |
11/10 | 5,420 | 5,460 | 5,390 | 5,430 | 0% | 36,800 | 2577億6644万 | +5.79% | 8.26 | 2.62 |
11/09 | 5,530 | 5,580 | 5,380 | 5,430 | -1.81% | 58,800 | 2577億6644万 | +6.3% | 8.26 | 2.62 |
11/08 | 5,520 | 5,570 | 5,470 | 5,530 | +0.55% | 53,300 | 2625億1352万 | +8.75% | 8.41 | 2.66 |
11/05 | 5,450 | 5,530 | 5,430 | 5,500 | +0.92% | 96,700 | 2610億8940万 | +8.65% | 8.37 | 2.65 |
11/04 | 5,470 | 5,470 | 5,400 | 5,450 | +1.3% | 92,100 | 2587億1586万 | +7.98% | 8.29 | 2.63 |
11/02 | 5,300 | 5,410 | 5,300 | 5,380 | -1.1% | 61,000 | 2553億9290万 | +6.98% | 8.18 | 2.59 |
11/01 | 5,440 | 5,470 | 5,390 | 5,440 | +2.64% | 79,700 | 2582億4115万 | +8.5% | 8.27 | 2.62 |
10/29 | 5,230 | 5,330 | 5,190 | 5,300 | +1.53% | 107,300 | 2515億9524万 | +6.04% | 8.06 | 2.55 |
10/28 | 5,120 | 5,280 | 5,080 | 5,220 | +2.76% | 186,400 | 2477億9757万 | +4.61% | 7.94 | 2.52 |
10/27 | 5,060 | 5,120 | 5,050 | 5,080 | +0.2% | 56,700 | 2411億5166万 | +2.03% | 7.73 | 2.45 |
10/26 | 5,140 | 5,140 | 5,050 | 5,070 | +1.81% | 60,300 | 2406億7695万 | +1.89% | 7.71 | 2.44 |
10/25 | 4,905 | 5,020 | 4,900 | 4,980 | +0.2% | 58,700 | 2364億458万 | +0.04% | 7.57 | 2.4 |
10/22 | 4,995 | 5,040 | 4,950 | 4,970 | -0.8% | 105,800 | 2359億2987万 | -0.3% | 7.56 | 2.39 |
10/21 | 5,050 | 5,100 | 4,990 | 5,010 | -1.18% | 57,400 | 2377億8462万 | +0.24% | 7.62 | 2.41 |
10/20 | 5,150 | 5,160 | 5,070 | 5,070 | -0.59% | 83,900 | 2406億3234万 | +1.16% | 7.71 | 2.44 |
10/19 | 5,170 | 5,170 | 5,070 | 5,100 | 0% | 32,500 | 2420億5620万 | +1.53% | 7.76 | 2.46 |
10/18 | 5,140 | 5,150 | 5,040 | 5,100 | -0.78% | 44,500 | 2420億5620万 | +1.33% | 7.76 | 2.46 |
10/15 | 5,050 | 5,170 | 4,990 | 5,140 | +3.63% | 107,100 | 2439億5468万 | +2.04% | 7.82 | 2.48 |
10/14 | 4,930 | 4,965 | 4,920 | 4,960 | +0.81% | 62,700 | 2354億1152万 | -1.51% | 7.54 | 2.39 |
10/13 | 4,980 | 5,030 | 4,920 | 4,920 | +0.2% | 74,600 | 2335億1304万 | -2.48% | 7.48 | 2.37 |
10/12 | 4,930 | 4,930 | 4,885 | 4,910 | -1.11% | 41,700 | 2330億3842万 | -2.83% | 7.47 | 2.37 |
10/11 | 4,900 | 4,965 | 4,840 | 4,965 | +1.43% | 55,200 | 2356億4883万 | -1.8% | 7.55 | 2.39 |
10/08 | 4,870 | 4,915 | 4,835 | 4,895 | +3.05% | 72,400 | 2323億2649万 | -3.17% | 7.44 | 2.36 |
10/07 | 4,770 | 4,865 | 4,740 | 4,750 | +0.32% | 78,100 | 2254億4450万 | -6.07% | 7.22 | 2.29 |
10/06 | 4,840 | 4,920 | 4,725 | 4,735 | -1.25% | 118,700 | 2247億3257万 | -6.57% | 7.2 | 2.28 |
10/05 | 4,800 | 4,860 | 4,730 | 4,795 | -1.24% | 96,400 | 2275億8029万 | -5.54% | 7.29 | 2.31 |
10/04 | 5,000 | 5,000 | 4,825 | 4,855 | -1.92% | 85,600 | 2304億2801万 | -4.47% | 7.38 | 2.34 |
10/01 | 5,070 | 5,090 | 4,920 | 4,950 | -3.51% | 156,700 | 2349億3690万 | -2.62% | 7.53 | 2.38 |
09/30 | 4,990 | 5,140 | 4,945 | 5,130 | +2.6% | 152,800 | 2434億8006万 | +0.98% | 7.8 | 2.47 |
09/29 | 4,990 | 5,100 | 4,960 | 5,000 | +0.1% | 137,000 | 2373億1000万 | -1.34% | 7.6 | 2.41 |
09/28 | 5,030 | 5,030 | 4,915 | 4,995 | -0.89% | 103,400 | 2370億7269万 | -1.21% | 7.6 | 2.41 |
09/27 | 5,080 | 5,100 | 5,020 | 5,040 | -1.18% | 73,800 | 2392億848万 | -0.04% | 7.66 | 2.43 |
09/24 | 5,030 | 5,110 | 4,985 | 5,100 | +2.82% | 111,400 | 2420億5620万 | +1.49% | 7.76 | 2.46 |
09/22 | 4,980 | 5,000 | 4,955 | 4,960 | -0.8% | 85,300 | 2354億1152万 | -0.96% | 7.54 | 2.39 |
09/21 | 4,990 | 5,050 | 4,965 | 5,000 | -2.53% | 95,800 | 2372億9500万 | +0.3% | 7.6 | 2.41 |
09/17 | 5,160 | 5,160 | 5,080 | 5,130 | -0.39% | 113,100 | 2434億6467万 | +3.34% | 7.8 | 2.47 |
09/16 | 5,210 | 5,230 | 5,120 | 5,150 | -2.65% | 93,000 | 2444億1385万 | +4% | 7.83 | 2.48 |
09/15 | 5,250 | 5,330 | 5,210 | 5,290 | -1.12% | 147,100 | 2510億5811万 | +7.13% | 8.04 | 2.55 |
09/14 | 5,340 | 5,380 | 5,300 | 5,350 | -0.19% | 106,300 | 2539億565万 | +8.83% | 8.13 | 2.58 |
09/13 | 5,320 | 5,370 | 5,260 | 5,360 | +0.19% | 108,500 | 2543億8024万 | +9.66% | 8.15 | 2.58 |
09/10 | 5,240 | 5,400 | 5,200 | 5,350 | +2.88% | 188,700 | 2539億565万 | +10.08% | 8.13 | 2.58 |
09/09 | 5,170 | 5,310 | 5,160 | 5,200 | +1.56% | 139,400 | 2467億8680万 | +7.62% | 7.9 | 2.5 |
09/08 | 5,210 | 5,220 | 5,060 | 5,120 | -0.97% | 105,900 | 2429億9008万 | +6.36% | 7.78 | 2.47 |
09/07 | 5,220 | 5,280 | 5,090 | 5,170 | +0.98% | 141,100 | 2453億6303万 | +7.66% | 7.86 | 2.49 |
09/06 | 5,040 | 5,160 | 5,030 | 5,120 | +2.5% | 150,500 | 2429億9008万 | +7% | 7.78 | 2.47 |
09/03 | 4,865 | 5,010 | 4,865 | 4,995 | +1.22% | 151,100 | 2370億5770万 | +4.91% | 7.59 | 2.4 |
09/02 | 4,905 | 4,950 | 4,890 | 4,935 | -0.2% | 87,700 | 2342億1016万 | +3.94% | 7.5 | 2.38 |
09/01 | 4,945 | 4,975 | 4,905 | 4,945 | -1.69% | 71,800 | 2346億8475万 | +4.28% | 7.52 | 2.38 |
08/31 | 4,910 | 5,070 | 4,905 | 5,030 | +2.03% | 80,600 | 2387億1877万 | +6.14% | 7.64 | 2.42 |
08/30 | 4,915 | 4,955 | 4,900 | 4,930 | -0.1% | 64,000 | 2339億7287万 | +4.25% | 7.49 | 2.37 |
08/27 | 4,950 | 4,970 | 4,890 | 4,935 | +0.71% | 52,200 | 2342億1016万 | +4.42% | 7.5 | 2.38 |
08/26 | 4,900 | 4,935 | 4,880 | 4,900 | +0.51% | 63,200 | 2325億4910万 | +3.84% | 7.45 | 2.36 |
08/25 | 4,865 | 4,895 | 4,845 | 4,875 | +1.14% | 73,900 | 2313億6262万 | +3.42% | 7.41 | 2.35 |
08/24 | 4,750 | 4,845 | 4,715 | 4,820 | +2.34% | 77,700 | 2287億5238万 | +2.23% | 7.33 | 2.32 |
08/23 | 4,705 | 4,740 | 4,680 | 4,710 | +1.51% | 71,700 | 2235億1022万 | -0.11% | 7.16 | 2.27 |
08/20 | 4,610 | 4,685 | 4,585 | 4,640 | +0.43% | 66,300 | 2201億8841万 | -1.78% | 7.05 | 2.23 |
08/19 | 4,585 | 4,720 | 4,585 | 4,620 | -0.75% | 72,800 | 2192億3932万 | -2.47% | 7.02 | 2.22 |
08/18 | 4,460 | 4,680 | 4,460 | 4,655 | +5.92% | 161,600 | 2209億23万 | -2.04% | 7.07 | 2.24 |
08/17 | 4,515 | 4,520 | 4,390 | 4,395 | -1.57% | 158,800 | 2085億6208万 | -7.67% | 6.68 | 2.12 |
08/16 | 4,555 | 4,575 | 4,400 | 4,465 | -7.65% | 334,400 | 2118億8389万 | -6.53% | 6.79 | 2.15 |
08/13 | 4,830 | 4,845 | 4,760 | 4,835 | +0.52% | 53,200 | 2294億4202万 | +0.79% | 7.35 | 2.33 |
08/12 | 4,750 | 4,850 | 4,700 | 4,810 | +1.8% | 96,600 | 2282億5566万 | +0.15% | 7.31 | 2.32 |
08/11 | 4,665 | 4,755 | 4,660 | 4,725 | +1.61% | 103,900 | 2242億2204万 | -1.75% | 7.18 | 2.27 |
08/10 | 4,690 | 4,745 | 4,640 | 4,650 | -0.21% | 115,900 | 2206億6296万 | -3.51% | 7.07 | 2.24 |
08/06 | 4,690 | 4,740 | 4,660 | 4,660 | -0.21% | 40,000 | 2211億3750万 | -3.5% | 7.08 | 2.24 |
08/05 | 4,700 | 4,715 | 4,645 | 4,670 | -1.27% | 94,400 | 2216億1204万 | -3.55% | 7.1 | 2.25 |
08/04 | 4,815 | 4,825 | 4,685 | 4,730 | -2.07% | 65,500 | 2244億5931万 | -2.45% | 7.19 | 2.28 |
08/03 | 4,735 | 4,865 | 4,735 | 4,830 | +1.79% | 50,300 | 2292億475万 | -0.54% | 7.34 | 2.33 |
08/02 | 4,565 | 4,770 | 4,560 | 4,745 | +4.75% | 83,200 | 2251億7112万 | -2.31% | 7.21 | 2.28 |
07/30 | 4,670 | 4,685 | 4,470 | 4,530 | -3% | 330,900 | 2149億6843万 | -6.77% | 6.88 | 2.18 |
07/29 | 4,780 | 4,780 | 4,640 | 4,670 | -2.2% | 140,700 | 2216億1204万 | -4.11% | 7.1 | 2.25 |
07/28 | 4,875 | 4,890 | 4,755 | 4,775 | -2.15% | 95,400 | 2265億9476万 | -1.99% | 7.26 | 2.3 |
07/27 | 4,850 | 4,905 | 4,830 | 4,880 | +2.09% | 85,000 | 2315億7747万 | +0.29% | 7.42 | 2.35 |
07/26 | 4,920 | 4,940 | 4,755 | 4,780 | -1.14% | 100,600 | 2268億3203万 | -1.65% | 7.26 | 2.3 |
07/21 | 4,835 | 4,920 | 4,830 | 4,835 | +1.47% | 74,200 | 2294億3863万 | -0.49% | 7.35 | 2.33 |
07/20 | 4,765 | 4,825 | 4,765 | 4,765 | -0.52% | 116,300 | 2261億1688万 | -1.89% | 7.24 | 2.29 |
07/19 | 4,820 | 4,860 | 4,735 | 4,790 | -2.04% | 110,000 | 2273億322万 | -1.38% | 7.28 | 2.31 |
07/16 | 4,830 | 4,900 | 4,795 | 4,890 | +1.56% | 52,900 | 2320億4859万 | +0.72% | 7.43 | 2.35 |
07/15 | 4,880 | 4,910 | 4,800 | 4,815 | -2.73% | 88,300 | 2284億8956万 | -0.72% | 7.32 | 2.32 |
07/14 | 4,935 | 4,995 | 4,915 | 4,950 | -0.1% | 48,800 | 2348億9581万 | +2.17% | 7.52 | 2.38 |
07/13 | 5,000 | 5,020 | 4,935 | 4,955 | -0.7% | 69,600 | 2351億3308万 | +2.5% | 7.53 | 2.39 |
07/12 | 4,980 | 5,020 | 4,930 | 4,990 | +2.89% | 59,200 | 2367億9396万 | +3.38% | 7.58 | 2.4 |
07/09 | 4,770 | 4,850 | 4,750 | 4,850 | +0.21% | 86,900 | 2301億5044万 | +0.69% | 7.37 | 2.33 |
07/08 | 4,925 | 5,010 | 4,840 | 4,840 | -2.42% | 93,300 | 2296億7590万 | +0.6% | 7.35 | 2.33 |
07/07 | 4,925 | 5,000 | 4,915 | 4,960 | -0.5% | 57,100 | 2353億7035万 | +3.29% | 7.54 | 2.39 |
07/06 | 4,965 | 4,985 | 4,925 | 4,985 | +0.61% | 27,500 | 2365億5669万 | +4.11% | 7.58 | 2.4 |
07/05 | 4,920 | 4,995 | 4,900 | 4,955 | -0.3% | 87,400 | 2351億3308万 | +3.9% | 7.53 | 2.39 |
07/02 | 4,930 | 5,000 | 4,895 | 4,970 | +1.53% | 74,400 | 2358億4488万 | +4.61% | 7.55 | 2.39 |
07/01 | 5,020 | 5,020 | 4,885 | 4,895 | -2% | 68,100 | 2322億8586万 | +3.38% | 7.44 | 2.36 |
06/30 | 4,915 | 5,010 | 4,860 | 4,995 | +3.1% | 171,700 | 2370億3123万 | +5.89% | 7.59 | 2.4 |
06/29 | 4,945 | 4,945 | 4,830 | 4,845 | -1.32% | 44,200 | 2299億1317万 | +3.09% | 7.36 | 2.33 |