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 | 236 | 239 | 232 | 237 | -0.42% | 49,100 | 71億1000万 | +9.72% | - | 0.9 |
12/29 | 219 | 239 | 219 | 238 | +9.17% | 96,700 | 71億4000万 | +10.7% | - | 0.9 |
12/28 | 224 | 229 | 218 | 218 | -2.68% | 88,200 | 65億4000万 | +1.4% | - | 0.83 |
12/27 | 235 | 235 | 224 | 224 | -4.68% | 91,300 | 67億2000万 | +4.19% | - | 0.85 |
12/24 | 229 | 237 | 229 | 235 | +3.07% | 102,500 | 70億5000万 | +8.8% | - | 0.89 |
12/23 | 218 | 230 | 218 | 228 | +3.17% | 71,000 | 68億4000万 | +5.56% | - | 0.87 |
12/22 | 229 | 229 | 221 | 221 | -1.78% | 42,800 | 66億3000万 | +2.31% | - | 0.84 |
12/21 | 225 | 231 | 220 | 225 | +3.69% | 155,400 | 67億5000万 | +3.69% | - | 0.86 |
12/20 | 225 | 225 | 217 | 217 | -0.91% | 52,000 | 65億1000万 | -0.46% | - | 0.83 |
12/17 | 215 | 221 | 213 | 219 | 0% | 126,800 | 65億7000万 | +0.46% | - | 0.83 |
12/16 | 220 | 220 | 216 | 219 | +2.34% | 36,900 | 65億7000万 | 0% | - | 0.83 |
12/15 | 205 | 217 | 205 | 214 | +4.39% | 76,200 | 64億2000万 | -2.28% | - | 0.81 |
12/14 | 208 | 210 | 203 | 205 | -2.84% | 73,400 | 61億5000万 | -6.39% | - | 0.78 |
12/13 | 219 | 219 | 210 | 211 | -0.94% | 74,500 | 63億3000万 | -4.52% | - | 0.8 |
12/10 | 215 | 219 | 212 | 213 | -2.74% | 78,900 | 63億9000万 | -4.05% | - | 0.81 |
12/09 | 219 | 227 | 217 | 219 | +1.86% | 115,800 | 65億7000万 | -1.79% | - | 0.83 |
12/08 | 214 | 216 | 210 | 215 | +0.94% | 87,200 | 64億5000万 | -3.59% | - | 0.82 |
12/07 | 202 | 214 | 202 | 213 | +4.93% | 137,600 | 63億9000万 | -5.33% | - | 0.81 |
12/06 | 206 | 208 | 203 | 203 | -1.46% | 85,400 | 60億9000万 | -10.18% | - | 0.77 |
12/03 | 195 | 206 | 195 | 206 | +6.19% | 87,400 | 61億8000万 | -9.65% | - | 0.78 |
12/02 | 198 | 205 | 194 | 194 | -2.51% | 92,300 | 58億2000万 | -15.28% | - | 0.74 |
12/01 | 193 | 202 | 190 | 199 | +0.51% | 187,000 | 59億7000万 | -14.22% | - | 0.76 |
11/30 | 207 | 222 | 198 | 198 | -1.98% | 245,900 | 59億4000万 | -15.38% | - | 0.75 |
11/29 | 202 | 216 | 202 | 202 | -7.76% | 296,300 | 60億6000万 | -14.41% | - | 0.77 |
11/26 | 232 | 232 | 218 | 219 | -2.23% | 147,100 | 65億7000万 | -7.98% | - | 0.83 |
11/25 | 227 | 228 | 224 | 224 | -0.44% | 51,000 | 67億2000万 | -6.28% | - | 0.85 |
11/24 | 231 | 232 | 225 | 225 | -3.85% | 68,500 | 67億5000万 | -6.64% | - | 0.86 |
11/22 | 232 | 236 | 227 | 234 | +0.86% | 85,500 | 70億2000万 | -3.7% | - | 0.89 |
11/19 | 235 | 238 | 230 | 232 | -2.11% | 77,500 | 69億6000万 | -4.92% | - | 0.88 |
11/18 | 244 | 244 | 235 | 237 | -3.66% | 67,600 | 71億1000万 | -3.27% | - | 0.9 |
11/17 | 249 | 250 | 244 | 246 | -0.81% | 50,300 | 73億8000万 | +0.41% | - | 0.94 |
11/16 | 239 | 251 | 237 | 248 | +4.2% | 215,300 | 74億4000万 | +0.81% | - | 0.94 |
11/15 | 229 | 249 | 226 | 238 | +3.93% | 193,800 | 71億4000万 | -3.64% | - | 0.9 |
11/12 | 223 | 231 | 223 | 229 | +3.15% | 48,900 | 68億7000万 | -7.66% | - | 0.87 |
11/11 | 226 | 226 | 221 | 222 | -1.77% | 67,000 | 66億6000万 | -10.84% | - | 0.84 |
11/10 | 228 | 232 | 222 | 226 | -0.88% | 93,400 | 67億8000万 | -9.6% | - | 0.86 |
11/09 | 231 | 234 | 228 | 228 | -2.15% | 36,700 | 68億4000万 | -9.16% | - | 0.87 |
11/08 | 236 | 237 | 231 | 233 | -0.85% | 49,400 | 69億9000万 | -7.54% | - | 0.89 |
11/05 | 242 | 242 | 234 | 235 | -1.67% | 67,700 | 70億5000万 | -7.48% | - | 0.89 |
11/04 | 242 | 243 | 239 | 239 | -0.42% | 64,800 | 71億7000万 | -6.27% | - | 0.91 |
11/02 | 246 | 246 | 240 | 240 | -1.64% | 54,900 | 72億 | -6.25% | - | 0.91 |
11/01 | 242 | 250 | 242 | 244 | -0.41% | 50,500 | 73億2000万 | -5.06% | - | 0.93 |
10/29 | 244 | 248 | 244 | 245 | -1.21% | 32,600 | 73億5000万 | -4.67% | - | 0.93 |
10/28 | 256 | 257 | 242 | 248 | -0.8% | 132,800 | 74億4000万 | -3.88% | - | 0.94 |
10/27 | 250 | 251 | 249 | 250 | -1.19% | 34,500 | 75億 | -3.1% | - | 0.95 |
10/26 | 248 | 256 | 247 | 253 | +2.43% | 48,200 | 75億9000万 | -1.94% | - | 0.96 |
10/25 | 245 | 249 | 243 | 247 | 0% | 26,000 | 74億1000万 | -4.63% | - | 0.94 |
10/22 | 252 | 254 | 245 | 247 | -1.59% | 71,900 | 74億1000万 | -5% | - | 0.94 |
10/21 | 260 | 262 | 250 | 251 | -3.83% | 71,100 | 75億3000万 | -3.83% | - | 0.95 |
10/20 | 264 | 266 | 261 | 261 | -1.14% | 20,100 | 78億3000万 | -0.76% | - | 0.99 |
10/19 | 265 | 269 | 261 | 264 | -1.49% | 62,300 | 79億2000万 | -0.38% | - | 1 |
10/18 | 264 | 271 | 261 | 268 | +1.52% | 73,900 | 80億4000万 | +0.75% | - | 1.02 |
10/15 | 252 | 267 | 252 | 264 | +4.35% | 90,000 | 79億2000万 | -0.75% | - | 1 |
10/14 | 256 | 257 | 252 | 253 | -1.94% | 57,100 | 75億9000万 | -4.89% | - | 0.96 |
10/13 | 260 | 261 | 256 | 258 | -1.15% | 66,200 | 77億4000万 | -3.01% | - | 0.98 |
10/12 | 265 | 265 | 261 | 261 | -1.14% | 40,900 | 78億3000万 | -1.51% | - | 0.99 |
10/11 | 259 | 266 | 257 | 264 | +1.93% | 80,700 | 79億2000万 | -0.38% | - | 1 |
10/08 | 260 | 264 | 257 | 259 | 0% | 68,800 | 77億7000万 | -2.26% | - | 0.98 |
10/07 | 256 | 262 | 253 | 259 | +3.6% | 91,700 | 77億7000万 | -2.26% | - | 0.98 |
10/06 | 254 | 260 | 249 | 250 | -0.4% | 85,700 | 75億 | -5.3% | - | 0.95 |
10/05 | 256 | 256 | 247 | 251 | -3.09% | 180,500 | 75億3000万 | -5.28% | - | 0.95 |
10/04 | 269 | 272 | 259 | 259 | -3.72% | 114,100 | 77億7000万 | -2.26% | - | 0.98 |
10/01 | 268 | 273 | 265 | 269 | -0.37% | 98,200 | 80億7000万 | +1.51% | - | 1.02 |
09/30 | 268 | 275 | 262 | 270 | +1.5% | 196,500 | 81億 | +2.27% | - | 1.03 |
09/29 | 265 | 276 | 262 | 266 | +1.92% | 468,800 | 79億8000万 | +1.14% | - | 1.01 |
09/28 | 266 | 314 | 261 | 261 | +0.77% | 2,160,800 | 78億3000万 | -0.38% | - | 0.99 |
09/27 | 261 | 261 | 256 | 259 | +1.17% | 95,600 | 77億7000万 | -0.77% | - | 0.98 |
09/24 | 252 | 260 | 252 | 256 | +1.59% | 147,500 | 76億8000万 | -1.92% | - | 0.97 |
09/22 | 260 | 260 | 251 | 252 | -3.08% | 215,000 | 75億6000万 | -3.08% | - | 0.96 |
09/21 | 261 | 264 | 255 | 260 | -2.99% | 156,600 | 78億 | 0% | - | 0.99 |
09/17 | 271 | 271 | 266 | 268 | -1.47% | 120,500 | 80億4000万 | +3.47% | - | 1.02 |
09/16 | 280 | 280 | 269 | 272 | -3.2% | 361,600 | 81億6000万 | +5.43% | - | 1.03 |
09/15 | 289 | 289 | 272 | 281 | -4.42% | 427,300 | 84億3000万 | +9.34% | - | 1.07 |
09/14 | 307 | 313 | 294 | 294 | -5.77% | 690,000 | 88億2000万 | +14.84% | - | 1.12 |
09/13 | 284 | 317 | 279 | 312 | +10.64% | 1,837,700 | 93億6000万 | +22.83% | - | 1.19 |
09/10 | 270 | 308 | 267 | 282 | +7.63% | 2,729,500 | 84億6000万 | +12.8% | - | 1.07 |
09/09 | 260 | 277 | 257 | 262 | +0.38% | 306,300 | 78億6000万 | +5.65% | - | 1 |
09/08 | 254 | 263 | 254 | 261 | +2.76% | 158,500 | 78億3000万 | +5.67% | - | 0.99 |
09/07 | 252 | 254 | 251 | 254 | +0.4% | 39,700 | 76億2000万 | +2.83% | - | 0.97 |
09/06 | 256 | 256 | 251 | 253 | 0% | 28,500 | 75億9000万 | +2.85% | - | 0.96 |
09/03 | 254 | 254 | 252 | 253 | 0% | 46,300 | 75億9000万 | +2.85% | - | 0.96 |
09/02 | 256 | 256 | 253 | 253 | -1.17% | 38,500 | 75億9000万 | +2.85% | - | 0.96 |
09/01 | 256 | 258 | 253 | 256 | +0.39% | 68,500 | 76億8000万 | +4.49% | - | 0.97 |
08/31 | 253 | 262 | 253 | 255 | -1.54% | 97,900 | 76億5000万 | +4.08% | - | 0.97 |
08/30 | 257 | 261 | 256 | 259 | +1.97% | 138,200 | 77億7000万 | +5.71% | - | 0.98 |
08/27 | 251 | 256 | 250 | 254 | -0.39% | 67,300 | 76億2000万 | +4.1% | - | 0.97 |
08/26 | 245 | 255 | 245 | 255 | +3.66% | 78,600 | 76億5000万 | +4.51% | - | 0.97 |
08/25 | 247 | 251 | 245 | 246 | -0.81% | 105,500 | 73億8000万 | +0.82% | - | 0.94 |
08/24 | 246 | 253 | 245 | 248 | +0.81% | 111,800 | 74億4000万 | +1.22% | - | 0.94 |
08/23 | 244 | 246 | 242 | 246 | +2.5% | 67,600 | 73億8000万 | +0.41% | - | 0.94 |
08/20 | 242 | 244 | 238 | 240 | -0.83% | 73,000 | 72億 | -2.44% | - | 0.91 |
08/19 | 242 | 246 | 242 | 242 | -0.41% | 45,300 | 72億6000万 | -2.42% | - | 0.92 |
08/18 | 244 | 257 | 239 | 243 | +1.67% | 224,800 | 72億9000万 | -3.57% | - | 0.92 |
08/17 | 240 | 243 | 239 | 239 | -1.24% | 59,500 | 71億7000万 | -5.16% | - | 0.91 |
08/16 | 245 | 247 | 241 | 242 | -2.81% | 58,100 | 72億6000万 | -4.35% | - | 0.92 |
08/13 | 249 | 250 | 247 | 249 | +0.4% | 38,700 | 74億7000万 | -1.58% | - | 0.95 |
08/12 | 246 | 249 | 244 | 248 | 0% | 70,600 | 74億4000万 | -1.98% | - | 0.94 |
08/11 | 235 | 248 | 235 | 248 | +2.9% | 84,200 | 74億4000万 | -1.98% | - | 0.94 |
08/10 | 234 | 241 | 232 | 241 | +3.88% | 54,000 | 72億3000万 | -5.12% | - | 0.92 |
08/06 | 232 | 234 | 230 | 232 | 0% | 77,200 | 69億6000万 | -9.02% | - | 0.88 |