PBR
2021/07/05~2021/11/30
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 |
11/30 | 713 | 713 | 688 | 701 | +0.72% | 6,800 | 22億2188万 | -2.91% | - | 1.95 |
11/29 | 670 | 704 | 670 | 696 | -1.14% | 9,200 | 22億604万 | -4.26% | - | 1.93 |
11/26 | 707 | 707 | 704 | 704 | -0.56% | 1,800 | 22億3139万 | -3.83% | - | 1.96 |
11/25 | 716 | 717 | 707 | 708 | -0.42% | 12,300 | 22億4407万 | -4.07% | - | 1.97 |
11/24 | 705 | 716 | 705 | 711 | -0.7% | 3,000 | 22億5358万 | -4.44% | - | 1.98 |
11/22 | 714 | 717 | 704 | 716 | +0.42% | 4,600 | 22億6943万 | -4.41% | - | 1.99 |
11/19 | 719 | 719 | 708 | 713 | +0.85% | 1,900 | 22億5992万 | -5.31% | - | 1.98 |
11/18 | 701 | 720 | 692 | 707 | +1% | 2,900 | 22億4090万 | -6.61% | - | 1.96 |
11/17 | 700 | 700 | 700 | 700 | +0.29% | 400 | 22億1872万 | -8.02% | - | 1.95 |
11/16 | 710 | 710 | 693 | 698 | -2.1% | 21,200 | 22億1238万 | -8.76% | - | 1.94 |
11/15 | 720 | 727 | 711 | 713 | -1.25% | 17,100 | 22億5992万 | -7.4% | - | 1.98 |
11/12 | 710 | 724 | 710 | 722 | +0.84% | 14,800 | 22億8845万 | -6.84% | - | 2.01 |
11/11 | 715 | 721 | 713 | 716 | +0.42% | 8,300 | 22億6943万 | -8.09% | - | 1.99 |
11/10 | 710 | 723 | 708 | 713 | +0.71% | 4,300 | 22億5992万 | -9.06% | - | 1.98 |
11/09 | 720 | 736 | 701 | 708 | -1.94% | 22,800 | 22億4407万 | -10.27% | - | 1.97 |
11/08 | 720 | 734 | 711 | 722 | -0.14% | 7,100 | 22億8845万 | -9.07% | - | 2.01 |
11/05 | 718 | 731 | 717 | 723 | +1.4% | 3,900 | 22億9162万 | -9.51% | - | 2.01 |
11/04 | 735 | 744 | 710 | 713 | -3.39% | 24,700 | 22億5992万 | -11.32% | - | 1.98 |
11/02 | 745 | 745 | 738 | 738 | -1.07% | 3,200 | 23億3916万 | -8.78% | - | 2.05 |
11/01 | 724 | 748 | 724 | 746 | +0.95% | 2,900 | 23億6452万 | -8.01% | - | 2.07 |
10/29 | 750 | 754 | 730 | 739 | -1.99% | 21,800 | 23億4233万 | -8.88% | - | 2.05 |
10/28 | 763 | 763 | 746 | 754 | -1.05% | 4,100 | 23億8987万 | -7.26% | - | 2.1 |
10/27 | 775 | 775 | 757 | 762 | -1.68% | 13,700 | 24億1523万 | -6.27% | - | 2.12 |
10/26 | 779 | 781 | 772 | 775 | +1.84% | 10,800 | 24億5644万 | -4.67% | - | 2.15 |
10/25 | 805 | 813 | 761 | 761 | -7.76% | 49,600 | 24億1206万 | -6.28% | - | 2.11 |
10/22 | 818 | 831 | 810 | 825 | 0% | 13,500 | 26億1492万 | +1.73% | - | 2.29 |
10/21 | 822 | 834 | 800 | 825 | -1.2% | 20,800 | 26億1492万 | +2.1% | - | 2.29 |
10/20 | 885 | 887 | 835 | 835 | -4.57% | 33,100 | 26億4661万 | +3.73% | - | 2.32 |
10/19 | 831 | 875 | 831 | 875 | +5.29% | 49,900 | 27億7340万 | +9.51% | - | 2.43 |
10/18 | 811 | 838 | 796 | 831 | +2.09% | 34,500 | 26億3393万 | +4.79% | - | 2.31 |
10/15 | 818 | 828 | 806 | 814 | -0.49% | 26,300 | 25億8005万 | +3.43% | - | 2.26 |
10/14 | 799 | 836 | 788 | 818 | +3.68% | 48,200 | 25億9273万 | +4.6% | - | 2.27 |
10/13 | 815 | 815 | 774 | 789 | -3.78% | 26,200 | 25億81万 | +1.41% | - | 2.19 |
10/12 | 820 | 820 | 806 | 820 | -0.61% | 27,400 | 25億9907万 | +5.94% | - | 2.28 |
10/11 | 821 | 840 | 817 | 825 | +0.61% | 13,700 | 26億1492万 | +7.28% | - | 2.29 |
10/08 | 822 | 840 | 819 | 820 | -1.8% | 41,800 | 25億9907万 | +7.33% | - | 2.28 |
10/07 | 844 | 846 | 830 | 835 | 0% | 26,300 | 26億4661万 | +10.01% | - | 2.32 |
10/06 | 835 | 856 | 834 | 835 | -0.83% | 48,800 | 26億4661万 | +10.89% | - | 2.32 |
10/05 | 833 | 842 | 815 | 842 | +1.08% | 28,700 | 26億6880万 | +12.57% | - | 2.34 |
10/04 | 839 | 848 | 802 | 833 | -0.72% | 22,800 | 26億4027万 | +12.42% | - | 2.31 |
10/01 | 828 | 849 | 828 | 839 | -0.24% | 21,700 | 26億5929万 | +13.99% | - | 2.33 |
09/30 | 831 | 850 | 820 | 841 | +0.24% | 45,700 | 26億6563万 | +15.21% | - | 2.34 |
09/29 | 789 | 839 | 786 | 839 | +5.67% | 75,100 | 26億5929万 | +15.88% | - | 2.33 |
09/28 | 756 | 794 | 756 | 794 | +5.03% | 27,300 | 25億1666万 | +10.58% | - | 2.21 |
09/27 | 767 | 785 | 756 | 756 | -2.2% | 28,400 | 23億9621万 | +5.88% | - | 2.1 |
09/24 | 740 | 774 | 740 | 773 | +2.38% | 21,000 | 24億5010万 | +8.57% | - | 2.15 |
09/22 | 751 | 772 | 751 | 755 | -0.92% | 13,200 | 23億9304万 | +6.34% | - | 2.1 |
09/21 | 744 | 765 | 742 | 762 | +1.06% | 26,400 | 24億1523万 | +7.78% | - | 2.12 |
09/17 | 726 | 763 | 723 | 754 | +2.45% | 19,300 | 23億8987万 | +6.8% | - | 2.1 |
09/16 | 780 | 780 | 736 | 736 | -3.79% | 38,100 | 23億3282万 | +4.4% | - | 2.05 |
09/15 | 738 | 783 | 735 | 765 | +3.94% | 102,100 | 24億2474万 | +8.66% | - | 2.13 |
09/14 | 699 | 736 | 699 | 736 | +5.29% | 22,500 | 23億3282万 | +4.84% | - | 2.05 |
09/13 | 695 | 712 | 695 | 699 | -0.71% | 8,600 | 22億1555万 | -0.29% | - | 1.94 |
09/10 | 698 | 704 | 687 | 704 | +0.43% | 12,900 | 22億3139万 | +0.28% | - | 1.96 |
09/09 | 693 | 702 | 693 | 701 | +1.45% | 4,200 | 22億2188万 | 0% | - | 1.95 |
09/08 | 688 | 693 | 686 | 691 | -0.43% | 3,900 | 21億9019万 | -1.43% | - | 1.92 |
09/07 | 700 | 700 | 685 | 694 | -0.57% | 9,600 | 21億9970万 | -1% | - | 1.93 |
09/06 | 701 | 701 | 692 | 698 | +1.01% | 600 | 22億1238万 | -0.43% | - | 1.94 |
09/03 | 677 | 697 | 676 | 691 | -0.86% | 25,000 | 21億9019万 | -1.57% | - | 1.92 |
09/02 | 696 | 699 | 696 | 697 | +0.14% | 2,300 | 22億921万 | -0.85% | - | 1.94 |
09/01 | 686 | 706 | 686 | 696 | -0.71% | 14,900 | 22億604万 | -1% | - | 1.93 |
08/31 | 703 | 703 | 688 | 701 | +0.43% | 1,300 | 22億2188万 | -0.28% | - | 1.95 |
08/30 | 678 | 698 | 678 | 698 | +4.18% | 8,500 | 22億1238万 | -0.71% | - | 1.94 |
08/27 | 696 | 702 | 670 | 670 | -4.56% | 19,800 | 21億2363万 | -4.69% | - | 1.86 |
08/26 | 691 | 702 | 691 | 702 | +1.59% | 2,900 | 22億2505万 | -0.43% | - | 1.95 |
08/25 | 697 | 706 | 691 | 691 | -1.71% | 4,500 | 21億9019万 | -1.99% | - | 1.92 |
08/24 | 694 | 705 | 685 | 703 | +1.3% | 10,500 | 22億2822万 | -0.42% | - | 1.95 |
08/23 | 671 | 698 | 671 | 694 | +0.58% | 25,700 | 21億6597万 | -1.98% | - | 1.9 |
08/20 | 700 | 700 | 689 | 690 | -1.85% | 55,600 | 21億5349万 | -2.68% | - | 1.89 |
08/19 | 701 | 709 | 695 | 703 | -0.71% | 10,300 | 21億9406万 | -1.26% | - | 1.92 |
08/18 | 710 | 713 | 704 | 708 | +0.71% | 5,800 | 22億966万 | -0.84% | - | 1.94 |
08/17 | 722 | 722 | 703 | 703 | -2.63% | 6,400 | 21億9406万 | -1.82% | - | 1.92 |
08/16 | 731 | 731 | 714 | 722 | -0.41% | 8,500 | 22億5336万 | +0.28% | - | 1.98 |
08/13 | 717 | 747 | 717 | 725 | -0.28% | 39,800 | 22億6272万 | +0.42% | - | 1.98 |
08/12 | 702 | 740 | 701 | 727 | +2.11% | 38,500 | 22億6896万 | +0.28% | - | 1.99 |
08/11 | 719 | 725 | 691 | 712 | -0.14% | 33,100 | 22億2215万 | -1.93% | - | 1.95 |
08/10 | 703 | 715 | 702 | 713 | +0.42% | 10,100 | 22億2527万 | -2.19% | - | 1.95 |
08/06 | 695 | 710 | 695 | 710 | +2.31% | 14,100 | 22億1591万 | -2.74% | - | 1.94 |
08/05 | 691 | 709 | 686 | 694 | +1.02% | 17,000 | 21億6597万 | -4.93% | - | 1.9 |
08/04 | 668 | 701 | 668 | 687 | -0.15% | 23,300 | 21億4412万 | -6.02% | - | 1.88 |
08/03 | 696 | 703 | 682 | 688 | -2.27% | 10,800 | 21億4724万 | -6.14% | - | 1.88 |
08/02 | 716 | 716 | 701 | 704 | -1.68% | 3,900 | 21億9718万 | -4.22% | - | 1.93 |
07/30 | 726 | 726 | 705 | 716 | -1.1% | 5,400 | 22億3463万 | -2.85% | - | 1.96 |
07/29 | 697 | 724 | 697 | 724 | +4.17% | 11,500 | 22億5960万 | -1.9% | - | 1.98 |
07/28 | 695 | 701 | 695 | 695 | -1.42% | 5,600 | 21億6909万 | -5.83% | - | 1.9 |
07/27 | 693 | 705 | 693 | 705 | +1% | 5,000 | 22億30万 | -4.6% | - | 1.93 |
07/26 | 694 | 710 | 692 | 698 | -0.71% | 13,000 | 21億7845万 | -5.68% | - | 1.91 |
07/21 | 698 | 705 | 689 | 703 | -0.99% | 19,800 | 21億9406万 | -5.26% | - | 1.92 |
07/20 | 696 | 713 | 696 | 710 | -0.14% | 11,300 | 22億1591万 | -4.31% | - | 1.94 |
07/19 | 700 | 711 | 695 | 711 | +0.85% | 24,100 | 22億1903万 | -4.05% | - | 1.95 |
07/16 | 718 | 740 | 705 | 705 | -5.75% | 56,000 | 22億30万 | -4.86% | - | 1.93 |
07/15 | 731 | 748 | 714 | 748 | +1.63% | 19,800 | 23億3450万 | +1.08% | - | 2.05 |
07/14 | 745 | 745 | 735 | 736 | -1.74% | 14,800 | 22億9705万 | 0% | - | 2.01 |
07/13 | 755 | 757 | 738 | 749 | -1.45% | 27,100 | 23億3762万 | +2.04% | - | 2.05 |
07/12 | 779 | 779 | 759 | 760 | -0.26% | 30,100 | 23億7196万 | +4.11% | - | 2.08 |
07/09 | 770 | 786 | 754 | 762 | -3.05% | 39,100 | 23億7820万 | +4.81% | - | 2.09 |
07/08 | 790 | 806 | 783 | 786 | +0.64% | 83,300 | 24億5310万 | +8.56% | - | 2.15 |
07/07 | 783 | 786 | 780 | 781 | -1.14% | 12,000 | 24億3750万 | +8.47% | - | 2.14 |
07/06 | 759 | 800 | 759 | 790 | +2.07% | 38,000 | 24億6559万 | +10.18% | - | 2.16 |
07/05 | 758 | 785 | 753 | 774 | +0.13% | 55,200 | 24億1565万 | +8.71% | - | 2.12 |