PBR
2021/04/22~2021/09/17
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 |
09/17 | 1,377 | 1,384 | 1,362 | 1,365 | -0.07% | 1,406,400 | 2769億685万 | -8.39% | 5.58 | 0.39 |
09/16 | 1,379 | 1,386 | 1,360 | 1,366 | -1.3% | 1,708,200 | 2771億971万 | -8.75% | 5.58 | 0.39 |
09/15 | 1,386 | 1,398 | 1,370 | 1,384 | -1.21% | 1,926,200 | 2807億6123万 | -7.98% | 5.66 | 0.39 |
09/14 | 1,410 | 1,425 | 1,398 | 1,401 | -0.78% | 1,792,300 | 2842億988万 | -7.22% | 5.73 | 0.4 |
09/13 | 1,414 | 1,421 | 1,397 | 1,412 | -0.56% | 2,116,500 | 2864億4137万 | -6.74% | 5.77 | 0.4 |
09/10 | 1,396 | 1,428 | 1,394 | 1,420 | +1.5% | 2,603,200 | 2880億6427万 | -6.52% | 5.8 | 0.4 |
09/09 | 1,392 | 1,413 | 1,384 | 1,399 | +0.29% | 2,883,400 | 2838億416万 | -8.2% | 5.72 | 0.4 |
09/08 | 1,380 | 1,413 | 1,375 | 1,395 | +2.05% | 4,978,800 | 2829億9271万 | -8.76% | 5.7 | 0.4 |
09/07 | 1,434 | 1,435 | 1,347 | 1,367 | -15.3% | 9,622,500 | 2773億1257万 | -10.89% | 5.59 | 0.39 |
09/06 | 1,586 | 1,618 | 1,583 | 1,614 | +2.54% | 787,500 | 3274億1952万 | +4.67% | 6.6 | 0.46 |
09/03 | 1,569 | 1,578 | 1,542 | 1,574 | +1.35% | 857,700 | 3193億504万 | +2.47% | 6.43 | 0.45 |
09/02 | 1,529 | 1,562 | 1,529 | 1,553 | -0.19% | 679,800 | 3150億4493万 | +1.37% | 6.35 | 0.44 |
09/01 | 1,530 | 1,568 | 1,530 | 1,556 | +1.57% | 735,500 | 3156億5352万 | +1.7% | 6.36 | 0.44 |
08/31 | 1,515 | 1,542 | 1,510 | 1,532 | -0.2% | 974,500 | 3107億8483万 | +0.33% | 6.26 | 0.44 |
08/30 | 1,558 | 1,563 | 1,524 | 1,535 | +0.26% | 468,500 | 3113億9341万 | +0.72% | 6.27 | 0.44 |
08/27 | 1,515 | 1,537 | 1,506 | 1,531 | +0.2% | 412,000 | 3105億8197万 | +0.72% | 6.26 | 0.44 |
08/26 | 1,560 | 1,562 | 1,517 | 1,528 | -2.3% | 679,200 | 3099億7338万 | +0.92% | 6.25 | 0.44 |
08/25 | 1,562 | 1,574 | 1,557 | 1,564 | +0.13% | 388,400 | 3172億7642万 | +3.58% | 6.39 | 0.45 |
08/24 | 1,551 | 1,572 | 1,544 | 1,562 | +1.56% | 455,900 | 3168億7069万 | +3.86% | 6.38 | 0.44 |
08/23 | 1,514 | 1,546 | 1,514 | 1,538 | +2.33% | 520,800 | 3120億200万 | +2.67% | 6.29 | 0.44 |
08/20 | 1,520 | 1,535 | 1,500 | 1,503 | -2.02% | 770,400 | 3049億182万 | +0.67% | 6.14 | 0.43 |
08/19 | 1,538 | 1,545 | 1,521 | 1,534 | -1.03% | 510,600 | 3111億9055万 | +2.88% | 6.27 | 0.44 |
08/18 | 1,535 | 1,556 | 1,527 | 1,550 | +1.71% | 416,200 | 3144億3635万 | +4.24% | 6.34 | 0.44 |
08/17 | 1,545 | 1,554 | 1,522 | 1,524 | -0.46% | 303,800 | 3091億6193万 | +2.83% | 6.23 | 0.43 |
08/16 | 1,543 | 1,547 | 1,526 | 1,531 | -1.03% | 339,100 | 3105億8197万 | +3.59% | 6.26 | 0.44 |
08/13 | 1,552 | 1,555 | 1,539 | 1,547 | +0.52% | 434,100 | 3138億2776万 | +4.95% | 6.32 | 0.44 |
08/12 | 1,563 | 1,563 | 1,537 | 1,539 | -0.45% | 260,500 | 3122億486万 | +4.62% | 6.29 | 0.44 |
08/11 | 1,539 | 1,548 | 1,519 | 1,546 | +2.66% | 320,600 | 3136億2490万 | +5.17% | 6.32 | 0.44 |
08/10 | 1,540 | 1,552 | 1,498 | 1,506 | -1.89% | 368,800 | 3055億1041万 | +2.45% | 6.16 | 0.43 |
08/06 | 1,530 | 1,539 | 1,515 | 1,535 | +0.07% | 211,500 | 3113億9341万 | +4.49% | 6.27 | 0.44 |
08/05 | 1,501 | 1,535 | 1,500 | 1,534 | +0.99% | 197,000 | 3111億9055万 | +4.42% | 6.27 | 0.44 |
08/04 | 1,520 | 1,536 | 1,514 | 1,519 | -1.17% | 246,200 | 3081億4762万 | +3.47% | 6.21 | 0.43 |
08/03 | 1,514 | 1,555 | 1,513 | 1,537 | -0.9% | 361,900 | 3117億9914万 | +4.56% | 6.28 | 0.44 |
08/02 | 1,519 | 1,581 | 1,517 | 1,551 | +4.66% | 887,600 | 3146億3921万 | +5.44% | 6.34 | 0.44 |
07/30 | 1,477 | 1,541 | 1,440 | 1,482 | +0.47% | 1,330,200 | 3006億4172万 | +0.68% | 6.06 | 0.42 |
07/29 | 1,482 | 1,497 | 1,468 | 1,475 | -0.74% | 354,400 | 2992億2168万 | 0% | 6.03 | 0.42 |
07/28 | 1,473 | 1,492 | 1,462 | 1,486 | +0.34% | 511,800 | 3014億5317万 | +0.41% | 6.07 | 0.42 |
07/27 | 1,480 | 1,499 | 1,473 | 1,481 | +1.3% | 551,200 | 3004億3886万 | 0% | 6.05 | 0.42 |
07/26 | 1,481 | 1,481 | 1,451 | 1,462 | +2.38% | 591,700 | 2965億8448万 | -1.55% | 5.98 | 0.42 |
07/21 | 1,429 | 1,443 | 1,417 | 1,428 | +2.07% | 536,900 | 2896億8716万 | -4.23% | 5.84 | 0.41 |
07/20 | 1,388 | 1,405 | 1,382 | 1,399 | -0.99% | 462,100 | 2838億416万 | -6.73% | 5.72 | 0.4 |
07/19 | 1,397 | 1,418 | 1,394 | 1,413 | +0.43% | 457,400 | 2866億4423万 | -6.49% | 5.78 | 0.4 |
07/16 | 1,403 | 1,423 | 1,396 | 1,407 | -0.35% | 277,900 | 2854億2706万 | -7.31% | 5.75 | 0.4 |
07/15 | 1,426 | 1,426 | 1,410 | 1,412 | -1.19% | 225,000 | 2864億4137万 | -7.41% | 5.77 | 0.4 |
07/14 | 1,422 | 1,448 | 1,414 | 1,429 | -1.31% | 265,600 | 2898億9002万 | -6.78% | 5.84 | 0.41 |
07/13 | 1,438 | 1,454 | 1,428 | 1,448 | +1.47% | 423,800 | 2937億4441万 | -5.91% | 5.92 | 0.41 |
07/12 | 1,457 | 1,479 | 1,426 | 1,427 | -0.35% | 626,900 | 2894億8430万 | -7.46% | 5.83 | 0.41 |
07/09 | 1,400 | 1,435 | 1,392 | 1,432 | +0.85% | 789,400 | 2904億9861万 | -7.37% | 5.85 | 0.41 |
07/08 | 1,431 | 1,435 | 1,416 | 1,420 | -1.46% | 467,100 | 2880億6427万 | -8.39% | 5.8 | 0.4 |
07/07 | 1,432 | 1,452 | 1,428 | 1,441 | -1.37% | 544,700 | 2923億2437万 | -7.27% | 5.89 | 0.41 |
07/06 | 1,518 | 1,518 | 1,458 | 1,461 | -4.07% | 824,100 | 2963億8161万 | -6.23% | 5.97 | 0.42 |
07/05 | 1,518 | 1,533 | 1,514 | 1,523 | -0.46% | 227,800 | 3089億5907万 | -2.43% | 6.23 | 0.43 |
07/02 | 1,490 | 1,535 | 1,484 | 1,530 | +1.93% | 491,600 | 3103億7910万 | -1.92% | 6.25 | 0.44 |
07/01 | 1,514 | 1,521 | 1,496 | 1,501 | -1.05% | 431,100 | 3044億9610万 | -3.72% | 6.14 | 0.43 |
06/30 | 1,513 | 1,536 | 1,511 | 1,517 | 0% | 435,200 | 3077億4189万 | -2.38% | 6.2 | 0.43 |
06/29 | 1,530 | 1,537 | 1,510 | 1,517 | -3.93% | 542,200 | 3077億4189万 | -1.94% | 6.2 | 0.43 |
06/28 | 1,585 | 1,597 | 1,572 | 1,579 | +0.89% | 479,100 | 3203億1935万 | +2.47% | 6.45 | 0.45 |
06/25 | 1,574 | 1,583 | 1,546 | 1,565 | +0.38% | 635,200 | 3174億7928万 | +2.15% | 6.4 | 0.45 |
06/24 | 1,573 | 1,581 | 1,549 | 1,559 | -1.02% | 244,800 | 3162億6211万 | +2.3% | 6.37 | 0.44 |
06/23 | 1,577 | 1,595 | 1,569 | 1,575 | -0.63% | 318,200 | 3195億790万 | +3.96% | 6.44 | 0.45 |
06/22 | 1,576 | 1,589 | 1,555 | 1,585 | +4.83% | 629,800 | 3215億3652万 | +5.32% | 6.48 | 0.45 |
06/21 | 1,543 | 1,555 | 1,493 | 1,512 | -4.91% | 895,200 | 3067億2758万 | +1.07% | 6.18 | 0.43 |
06/18 | 1,608 | 1,621 | 1,582 | 1,590 | -1.12% | 1,137,800 | 3225億5083万 | +6.93% | 6.5 | 0.45 |
06/17 | 1,641 | 1,646 | 1,608 | 1,608 | -3.07% | 490,800 | 3262億235万 | +9.02% | 6.57 | 0.46 |
06/16 | 1,655 | 1,668 | 1,634 | 1,659 | +0.24% | 458,200 | 3365億4832万 | +13.55% | 6.78 | 0.47 |
06/15 | 1,615 | 1,662 | 1,608 | 1,655 | +3.37% | 959,200 | 3357億3687万 | +14.45% | 6.76 | 0.47 |
06/14 | 1,607 | 1,622 | 1,586 | 1,601 | +0.82% | 471,400 | 3247億8232万 | +11.72% | 6.54 | 0.46 |
06/11 | 1,614 | 1,626 | 1,581 | 1,588 | -0.63% | 808,700 | 3221億4511万 | +11.52% | 6.49 | 0.45 |
06/10 | 1,577 | 1,605 | 1,574 | 1,598 | +1.46% | 634,500 | 3241億7373万 | +12.93% | 6.53 | 0.46 |
06/09 | 1,559 | 1,585 | 1,559 | 1,575 | +2.47% | 435,900 | 3195億790万 | +12.26% | 6.44 | 0.45 |
06/08 | 1,530 | 1,546 | 1,525 | 1,537 | +0.72% | 330,500 | 3117億9914万 | +10.5% | 6.28 | 0.44 |
06/07 | 1,550 | 1,553 | 1,525 | 1,526 | -0.78% | 408,100 | 3095億6765万 | +10.5% | 6.24 | 0.43 |
06/04 | 1,540 | 1,549 | 1,522 | 1,538 | +1.45% | 431,800 | 3120億200万 | +12.18% | 6.29 | 0.44 |
06/03 | 1,520 | 1,546 | 1,504 | 1,516 | -1.24% | 415,200 | 3075億3903万 | +11.47% | 6.2 | 0.43 |
06/02 | 1,509 | 1,545 | 1,504 | 1,535 | +0.52% | 603,200 | 3113億9341万 | +13.79% | 6.27 | 0.44 |
06/01 | 1,530 | 1,549 | 1,504 | 1,527 | +1.8% | 769,300 | 3097億7052万 | +14.04% | 6.24 | 0.44 |
05/31 | 1,506 | 1,522 | 1,489 | 1,500 | -0.4% | 787,500 | 3042億9324万 | +12.95% | 6.13 | 0.43 |
05/28 | 1,426 | 1,514 | 1,425 | 1,506 | +9.21% | 1,869,800 | 3055億1041万 | +14.18% | 6.16 | 0.43 |
05/27 | 1,351 | 1,395 | 1,346 | 1,379 | +1.7% | 919,700 | 2797億4692万 | +5.11% | 5.64 | 0.39 |
05/26 | 1,342 | 1,390 | 1,337 | 1,356 | 0% | 700,700 | 2750億8109万 | +3.51% | 5.54 | 0.39 |
05/25 | 1,364 | 1,372 | 1,351 | 1,356 | -0.44% | 286,100 | 2750億8109万 | +3.59% | 5.54 | 0.39 |
05/24 | 1,353 | 1,369 | 1,352 | 1,362 | +0.81% | 373,300 | 2762億9826万 | +4.05% | 5.57 | 0.39 |
05/21 | 1,334 | 1,360 | 1,331 | 1,351 | +0.75% | 422,600 | 2740億6678万 | +3.29% | 5.52 | 0.38 |
05/20 | 1,306 | 1,344 | 1,303 | 1,341 | +1.21% | 345,800 | 2720億3815万 | +2.52% | 5.48 | 0.38 |
05/19 | 1,312 | 1,333 | 1,311 | 1,325 | -1.85% | 402,500 | 2687億9236万 | +1.22% | 5.42 | 0.38 |
05/18 | 1,309 | 1,367 | 1,305 | 1,350 | +3.61% | 648,400 | 2738億6391万 | +3.05% | 5.52 | 0.38 |
05/17 | 1,347 | 1,356 | 1,297 | 1,303 | +1.01% | 544,300 | 2643億2939万 | -0.69% | 5.33 | 0.37 |
05/14 | 1,269 | 1,298 | 1,257 | 1,290 | +3.2% | 779,800 | 2616億9218万 | -1.83% | 5.27 | 0.37 |
05/13 | 1,270 | 1,287 | 1,243 | 1,250 | -2.5% | 569,400 | 2535億7770万 | -5.02% | 5.11 | 0.36 |
05/12 | 1,306 | 1,312 | 1,271 | 1,282 | -3.17% | 642,700 | 2600億6929万 | -2.81% | 5.24 | 0.37 |
05/11 | 1,361 | 1,387 | 1,322 | 1,324 | -4.82% | 656,400 | 2685億8950万 | +0.3% | 5.41 | 0.38 |
05/10 | 1,354 | 1,401 | 1,344 | 1,391 | +3.42% | 521,100 | 2821億8126万 | +5.38% | 5.69 | 0.4 |
05/07 | 1,323 | 1,354 | 1,318 | 1,345 | +1.97% | 590,400 | 2728億4960万 | +2.05% | 5.5 | 0.38 |
05/06 | 1,263 | 1,320 | 1,261 | 1,319 | +3.21% | 586,100 | 2675億7519万 | +0.08% | 5.39 | 0.38 |
04/30 | 1,272 | 1,286 | 1,263 | 1,278 | +0.79% | 505,700 | 2592億5784万 | -3.11% | 5.22 | 0.36 |
04/28 | 1,276 | 1,278 | 1,255 | 1,268 | -0.39% | 329,100 | 2572億2922万 | -4.01% | 5.18 | 0.36 |
04/27 | 1,257 | 1,281 | 1,245 | 1,273 | +0.24% | 508,900 | 2582億4353万 | -3.71% | 5.2 | 0.36 |
04/26 | 1,261 | 1,272 | 1,247 | 1,270 | +1.52% | 479,700 | 2576億3494万 | -4.22% | 5.19 | 0.36 |
04/23 | 1,258 | 1,258 | 1,243 | 1,251 | -1.5% | 422,200 | 2537億8056万 | -6.01% | 5.11 | 0.36 |
04/22 | 1,268 | 1,271 | 1,236 | 1,270 | +1.68% | 420,100 | 2576億3494万 | -5.08% | 5.19 | 0.36 |