PBR
2021/01/18~2021/06/14
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 |
06/14 | 2,334 | 2,357 | 2,332 | 2,349 | +2.85% | 470,600 | 3982億7079万 | +5.24% | 5.76 | 0.72 |
06/11 | 2,289 | 2,291 | 2,244 | 2,284 | -0.31% | 576,800 | 3872億5010万 | +2.74% | 5.6 | 0.7 |
06/10 | 2,284 | 2,310 | 2,279 | 2,291 | -0.26% | 391,800 | 3884億3694万 | +3.38% | 5.62 | 0.7 |
06/09 | 2,320 | 2,333 | 2,287 | 2,297 | -0.82% | 383,700 | 3894億5423万 | +4.03% | 5.63 | 0.7 |
06/08 | 2,316 | 2,335 | 2,303 | 2,316 | -0.6% | 392,200 | 3926億7567万 | +5.37% | 5.68 | 0.71 |
06/07 | 2,323 | 2,342 | 2,307 | 2,330 | +0.39% | 367,700 | 3950億4935万 | +6.49% | 5.71 | 0.71 |
06/04 | 2,347 | 2,347 | 2,305 | 2,321 | +0.83% | 389,200 | 3935億2341万 | +6.66% | 5.69 | 0.71 |
06/03 | 2,276 | 2,337 | 2,274 | 2,302 | +1.5% | 575,300 | 3903億198万 | +6.28% | 5.64 | 0.7 |
06/02 | 2,210 | 2,272 | 2,182 | 2,268 | +2.21% | 764,400 | 3845億3731万 | +5.19% | 5.56 | 0.69 |
06/01 | 2,220 | 2,230 | 2,187 | 2,219 | +0.59% | 363,600 | 3762億2941万 | +3.31% | 5.44 | 0.68 |
05/31 | 2,249 | 2,249 | 2,198 | 2,206 | -2.09% | 781,900 | 3740億2527万 | +3.08% | 5.41 | 0.67 |
05/28 | 2,308 | 2,318 | 2,238 | 2,253 | +0.76% | 833,700 | 3819億9407万 | +5.53% | 5.52 | 0.69 |
05/27 | 2,250 | 2,254 | 2,230 | 2,236 | +0.13% | 659,800 | 3791億1174万 | +4.93% | 5.48 | 0.68 |
05/26 | 2,218 | 2,242 | 2,215 | 2,233 | -0.09% | 493,200 | 3786億309万 | +5.08% | 5.48 | 0.68 |
05/25 | 2,232 | 2,238 | 2,214 | 2,235 | -0.09% | 651,800 | 3789億4219万 | +5.42% | 5.48 | 0.68 |
05/24 | 2,253 | 2,265 | 2,224 | 2,237 | +0.4% | 481,400 | 3792億8129万 | +5.77% | 5.49 | 0.68 |
05/21 | 2,224 | 2,241 | 2,214 | 2,228 | +0.22% | 617,300 | 3777億5535万 | +5.69% | 5.46 | 0.68 |
05/20 | 2,189 | 2,230 | 2,184 | 2,223 | +2.02% | 561,800 | 3769億760万 | +5.91% | 5.45 | 0.68 |
05/19 | 2,183 | 2,202 | 2,168 | 2,179 | -1.94% | 506,600 | 3694億4744万 | +4.26% | 5.34 | 0.67 |
05/18 | 2,230 | 2,279 | 2,222 | 2,222 | +1% | 909,100 | 3767億3805万 | +6.78% | 5.45 | 0.68 |
05/17 | 2,163 | 2,223 | 2,151 | 2,200 | +4.02% | 912,800 | 3730億797万 | +6.18% | 5.39 | 0.67 |
05/14 | 2,106 | 2,180 | 2,081 | 2,115 | +1.54% | 1,588,500 | 3585億9630万 | +2.57% | 5.19 | 0.65 |
05/13 | 2,091 | 2,116 | 2,073 | 2,083 | +0.68% | 594,000 | 3531億7073万 | +1.31% | 5.11 | 0.64 |
05/12 | 2,073 | 2,090 | 2,037 | 2,069 | -1.15% | 511,600 | 3507億9704万 | +0.98% | 5.07 | 0.63 |
05/11 | 2,114 | 2,135 | 2,083 | 2,093 | -1.88% | 395,800 | 3548億6622万 | +2.45% | 5.13 | 0.64 |
05/10 | 2,149 | 2,173 | 2,126 | 2,133 | +0.52% | 596,000 | 3616億4818万 | +4.61% | 5.23 | 0.65 |
05/07 | 2,111 | 2,131 | 2,102 | 2,122 | +1.48% | 484,200 | 3597億8314万 | +4.38% | 5.2 | 0.65 |
05/06 | 2,095 | 2,117 | 2,077 | 2,091 | +2.95% | 836,800 | 3545億2712万 | +3.11% | 5.13 | 0.64 |
04/30 | 2,050 | 2,060 | 2,023 | 2,031 | -2.26% | 503,300 | 3443億5418万 | +0.4% | 4.98 | 0.62 |
04/28 | 2,043 | 2,084 | 2,043 | 2,078 | +2.16% | 521,200 | 3523億2299万 | +2.92% | 5.1 | 0.64 |
04/27 | 2,043 | 2,057 | 2,027 | 2,034 | -0.68% | 297,400 | 3448億6283万 | +1.19% | 4.99 | 0.62 |
04/26 | 2,088 | 2,096 | 2,039 | 2,048 | -0.58% | 457,800 | 3472億3651万 | +2.2% | 5.02 | 0.63 |
04/23 | 2,056 | 2,062 | 2,033 | 2,060 | -0.58% | 371,600 | 3492億7110万 | +3.1% | 5.05 | 0.63 |
04/22 | 2,068 | 2,088 | 2,045 | 2,072 | +2.42% | 485,200 | 3513億569万 | +4.07% | 5.08 | 0.63 |
04/21 | 2,036 | 2,043 | 2,005 | 2,023 | -2.69% | 632,900 | 3429億9779万 | +1.97% | 4.96 | 0.62 |
04/20 | 2,122 | 2,128 | 2,072 | 2,079 | -2.9% | 551,500 | 3524億9253万 | +5.11% | 5.1 | 0.64 |
04/19 | 2,123 | 2,145 | 2,113 | 2,141 | +2.1% | 661,400 | 3630億458万 | +8.68% | 5.25 | 0.65 |
04/16 | 2,128 | 2,138 | 2,086 | 2,097 | -1.04% | 643,900 | 3555億4442万 | +6.99% | 5.14 | 0.64 |
04/15 | 2,123 | 2,180 | 2,094 | 2,119 | +1.34% | 1,123,600 | 3592億7450万 | +8.56% | 5.2 | 0.65 |
04/14 | 2,060 | 2,094 | 2,023 | 2,091 | +0.67% | 701,800 | 3545億2712万 | +7.62% | 5.13 | 0.64 |
04/13 | 2,034 | 2,106 | 2,034 | 2,077 | +4.06% | 1,240,500 | 3521億5344万 | +7.23% | 5.09 | 0.64 |
04/12 | 1,991 | 2,007 | 1,983 | 1,996 | +0.45% | 518,700 | 3384億1996万 | +3.37% | 4.89 | 0.61 |
04/09 | 1,986 | 2,000 | 1,975 | 1,987 | +0.61% | 584,800 | 3368億9402万 | +3.17% | 4.87 | 0.61 |
04/08 | 1,982 | 1,993 | 1,960 | 1,975 | -0.35% | 490,000 | 3348億5943万 | +2.81% | 4.84 | 0.6 |
04/07 | 1,965 | 1,997 | 1,964 | 1,982 | +1.43% | 687,900 | 3360億4627万 | +3.39% | 4.86 | 0.61 |
04/06 | 1,960 | 1,968 | 1,937 | 1,954 | -0.15% | 446,100 | 3312億9890万 | +2.2% | 4.79 | 0.6 |
04/05 | 1,937 | 1,958 | 1,919 | 1,957 | +1.98% | 345,400 | 3318億755万 | +2.57% | 4.8 | 0.6 |
04/02 | 1,933 | 1,941 | 1,902 | 1,919 | +0.1% | 381,100 | 3253億6468万 | +0.73% | 4.71 | 0.59 |
04/01 | 1,990 | 1,992 | 1,903 | 1,917 | -3.18% | 1,059,800 | 3250億2558万 | +0.79% | 4.7 | 0.59 |
03/31 | 1,996 | 2,001 | 1,976 | 1,980 | -0.8% | 671,300 | 3357億718万 | +4.1% | 4.86 | 0.61 |
03/30 | 1,981 | 1,997 | 1,958 | 1,996 | +0.2% | 536,700 | 3384億1996万 | +5.22% | 4.89 | 0.61 |
03/29 | 2,000 | 2,017 | 1,964 | 1,992 | +1.17% | 923,800 | 3377億4176万 | +5.06% | 4.88 | 0.61 |
03/26 | 1,943 | 1,979 | 1,934 | 1,969 | +2.45% | 860,700 | 3338億4214万 | +4.29% | 4.83 | 0.6 |
03/25 | 1,867 | 1,927 | 1,860 | 1,922 | +3.39% | 789,300 | 3258億7333万 | +2.18% | 4.71 | 0.59 |
03/24 | 1,882 | 1,897 | 1,844 | 1,859 | -1.9% | 782,400 | 3151億9174万 | -0.96% | 4.56 | 0.57 |
03/23 | 1,906 | 1,928 | 1,890 | 1,895 | +0.32% | 960,800 | 3212億9550万 | +1.01% | 4.65 | 0.58 |
03/22 | 1,887 | 1,904 | 1,864 | 1,889 | +0.16% | 787,300 | 3202億7821万 | +0.85% | 4.63 | 0.58 |
03/19 | 1,875 | 1,906 | 1,860 | 1,886 | -0.26% | 1,218,900 | 3197億6956万 | +0.86% | 4.62 | 0.58 |
03/18 | 1,876 | 1,896 | 1,853 | 1,891 | +0.91% | 1,352,300 | 3206億1731万 | +1.18% | 4.64 | 0.58 |
03/17 | 1,845 | 1,877 | 1,832 | 1,874 | -0.16% | 791,900 | 3177億3497万 | +0.48% | 4.6 | 0.57 |
03/16 | 1,885 | 1,909 | 1,876 | 1,877 | -0.9% | 588,700 | 3182億4362万 | +0.75% | 4.6 | 0.57 |
03/15 | 1,900 | 1,919 | 1,885 | 1,894 | -0.47% | 643,700 | 3211億2595万 | +1.83% | 4.64 | 0.58 |
03/12 | 1,891 | 1,909 | 1,871 | 1,903 | -0.1% | 913,400 | 3226億5190万 | +2.64% | 4.67 | 0.58 |
03/11 | 1,945 | 1,950 | 1,900 | 1,905 | -1.24% | 844,100 | 3229億9099万 | +3.08% | 4.67 | 0.58 |
03/10 | 1,897 | 1,934 | 1,882 | 1,929 | +0.31% | 887,400 | 3270億6017万 | +4.78% | 4.73 | 0.59 |
03/09 | 1,900 | 1,928 | 1,868 | 1,923 | +3.17% | 1,021,500 | 3260億4288万 | +5.02% | 4.72 | 0.59 |
03/08 | 1,900 | 1,904 | 1,848 | 1,864 | -0.9% | 617,700 | 3160億3948万 | +2.42% | 4.57 | 0.57 |
03/05 | 1,858 | 1,884 | 1,830 | 1,881 | +0.7% | 645,200 | 3189億2182万 | +3.81% | 4.61 | 0.58 |
03/04 | 1,869 | 1,882 | 1,837 | 1,868 | +0.16% | 622,800 | 3167億1768万 | +3.55% | 4.58 | 0.57 |
03/03 | 1,857 | 1,871 | 1,844 | 1,865 | +1.14% | 657,800 | 3162億903万 | +3.84% | 4.57 | 0.57 |
03/02 | 1,895 | 1,903 | 1,829 | 1,844 | -2.07% | 707,900 | 3126億4850万 | +3.07% | 4.52 | 0.56 |
03/01 | 1,861 | 1,898 | 1,841 | 1,883 | +2.34% | 737,900 | 3192億6091万 | +5.55% | 4.62 | 0.58 |
02/26 | 1,893 | 1,893 | 1,838 | 1,840 | -3.66% | 1,042,300 | 3119億7030万 | +3.55% | 4.51 | 0.56 |
02/25 | 1,929 | 1,954 | 1,902 | 1,910 | +2.08% | 753,300 | 3238億3874万 | +7.85% | 4.68 | 0.58 |
02/24 | 1,974 | 1,981 | 1,868 | 1,871 | -4.59% | 1,116,700 | 3172億2633万 | +6.37% | 4.59 | 0.57 |
02/22 | 1,880 | 2,000 | 1,862 | 1,961 | +8.94% | 2,270,300 | 3324億8574万 | +12.19% | 4.81 | 0.6 |
02/19 | 1,753 | 1,823 | 1,737 | 1,800 | +0.39% | 1,164,600 | 3051億8834万 | +3.81% | 4.41 | 0.55 |
02/18 | 1,833 | 1,836 | 1,775 | 1,793 | -1.38% | 605,100 | 3040億150万 | +3.82% | 4.4 | 0.55 |
02/17 | 1,812 | 1,831 | 1,804 | 1,818 | -0.76% | 393,500 | 3082億4022万 | +5.7% | 4.46 | 0.56 |
02/16 | 1,830 | 1,855 | 1,823 | 1,832 | +0.55% | 516,900 | 3106億1391万 | +7.13% | 4.49 | 0.56 |
02/15 | 1,849 | 1,865 | 1,818 | 1,822 | 0% | 428,900 | 3089億1842万 | +7.11% | 4.47 | 0.56 |
02/12 | 1,867 | 1,867 | 1,814 | 1,822 | -2.41% | 671,300 | 3089億1842万 | +7.68% | 4.47 | 0.56 |
02/10 | 1,801 | 1,877 | 1,800 | 1,867 | +4.65% | 948,100 | 3165億4813万 | +11.06% | 4.58 | 0.57 |
02/09 | 1,821 | 1,827 | 1,761 | 1,784 | -2.03% | 426,000 | 3024億7556万 | +7.02% | 4.37 | 0.55 |
02/08 | 1,797 | 1,832 | 1,790 | 1,821 | +1.73% | 520,700 | 3087億4887万 | +9.96% | 4.47 | 0.56 |
02/05 | 1,788 | 1,804 | 1,767 | 1,790 | +1.76% | 597,500 | 3034億9285万 | +8.81% | 4.39 | 0.55 |
02/04 | 1,749 | 1,765 | 1,737 | 1,759 | +0.46% | 346,800 | 2982億3683万 | +7.58% | 4.31 | 0.54 |
02/03 | 1,733 | 1,764 | 1,733 | 1,751 | +1.92% | 465,200 | 2968億8044万 | +7.56% | 4.29 | 0.54 |
02/02 | 1,712 | 1,727 | 1,686 | 1,718 | +1.54% | 479,000 | 2912億8532万 | +5.98% | 4.21 | 0.53 |
02/01 | 1,645 | 1,710 | 1,641 | 1,692 | +3.05% | 616,800 | 2868億7704万 | +4.77% | 4.15 | 0.52 |
01/29 | 1,669 | 1,674 | 1,620 | 1,642 | -1.74% | 1,183,700 | 2783億9959万 | +2.11% | 4.03 | 0.5 |
01/28 | 1,640 | 1,680 | 1,631 | 1,671 | -0.3% | 634,700 | 2833億1651万 | +4.11% | 4.1 | 0.51 |
01/27 | 1,670 | 1,683 | 1,661 | 1,676 | +1.15% | 379,200 | 2841億6425万 | +4.68% | 4.11 | 0.51 |
01/26 | 1,680 | 1,680 | 1,654 | 1,657 | -2.3% | 459,400 | 2809億4282万 | +3.82% | 4.06 | 0.51 |
01/25 | 1,735 | 1,739 | 1,691 | 1,696 | -1.91% | 640,900 | 2875億5524万 | +6.4% | 4.16 | 0.52 |
01/22 | 1,697 | 1,732 | 1,682 | 1,729 | +1.29% | 554,000 | 2931億5036万 | +8.67% | 4.24 | 0.53 |
01/21 | 1,700 | 1,725 | 1,686 | 1,707 | +0.83% | 1,066,400 | 2894億2028万 | +7.63% | 4.19 | 0.52 |
01/20 | 1,621 | 1,696 | 1,619 | 1,693 | +5.02% | 1,103,700 | 2870億4659万 | +7.08% | 4.15 | 0.52 |
01/19 | 1,590 | 1,631 | 1,580 | 1,612 | +2.15% | 407,700 | 2733億1311万 | +2.22% | 3.95 | 0.49 |
01/18 | 1,600 | 1,605 | 1,576 | 1,578 | -2.11% | 283,600 | 2675億4844万 | +0.13% | 3.87 | 0.48 |