PBR
2021/07/07～2021/12/17
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 |
| 12/17 | 5,400 | 5,460 | 5,400 | 5,410 | -0.73% | 500 | 59億5100万 | -1.81% | 7.7 | 0.34 |
| 12/16 | 5,490 | 5,490 | 5,430 | 5,450 | -0.73% | 1,800 | 59億9500万 | -1.23% | 7.75 | 0.34 |
| 12/15 | 5,530 | 5,530 | 5,490 | 5,490 | -1.26% | 2,300 | 60億3900万 | -0.62% | 7.81 | 0.34 |
| 12/14 | 5,560 | 5,580 | 5,520 | 5,560 | +0.36% | 600 | 61億1600万 | +0.58% | 7.91 | 0.35 |
| 12/13 | 5,480 | 5,540 | 5,480 | 5,540 | +1.65% | 700 | 60億9400万 | +0.22% | 7.88 | 0.35 |
| 12/10 | 5,450 | 5,450 | 5,450 | 5,450 | +0.74% | 100 | 59億9500万 | -1.45% | 7.75 | 0.34 |
| 12/09 | 5,420 | 5,450 | 5,410 | 5,410 | 0% | 600 | 59億5100万 | -2.28% | 7.7 | 0.34 |
| 12/08 | 5,510 | 5,510 | 5,410 | 5,410 | +0.56% | 600 | 59億5100万 | -2.42% | 7.7 | 0.34 |
| 12/07 | 5,380 | 5,390 | 5,380 | 5,380 | +0.37% | 300 | 59億1800万 | -3.08% | 7.65 | 0.34 |
| 12/06 | 5,440 | 5,440 | 5,340 | 5,360 | -1.29% | 1,100 | 58億9600万 | -3.6% | 7.62 | 0.34 |
| 12/03 | 5,310 | 5,430 | 5,310 | 5,430 | +2.65% | 600 | 59億7300万 | -2.48% | 7.72 | 0.34 |
| 12/02 | 5,390 | 5,390 | 5,290 | 5,290 | -2.4% | 800 | 58億1900万 | -5.11% | 7.52 | 0.33 |
| 12/01 | 5,520 | 5,520 | 5,230 | 5,420 | -1.28% | 4,200 | 59億6200万 | -2.99% | 7.71 | 0.34 |
| 11/30 | 5,530 | 5,530 | 5,490 | 5,490 | +1.29% | 2,600 | 60億3900万 | -1.86% | 7.81 | 0.34 |
| 11/29 | 5,540 | 5,540 | 5,420 | 5,420 | -1.99% | 1,700 | 59億6200万 | -3.21% | 7.71 | 0.34 |
| 11/26 | 5,620 | 5,620 | 5,530 | 5,530 | -1.6% | 3,000 | 60億8300万 | -1.39% | 7.87 | 0.35 |
| 11/25 | 5,620 | 5,620 | 5,620 | 5,620 | 0% | 400 | 61億8200万 | +0.18% | 7.99 | 0.35 |
| 11/22 | 5,600 | 5,620 | 5,600 | 5,620 | +0.36% | 600 | 61億8200万 | +0.18% | 7.99 | 0.35 |
| 11/19 | 5,600 | 5,610 | 5,590 | 5,600 | +0.18% | 400 | 61億6000万 | -0.18% | 7.97 | 0.35 |
| 11/18 | 5,650 | 5,650 | 5,590 | 5,590 | -1.24% | 1,800 | 61億4900万 | -0.37% | 7.95 | 0.35 |
| 11/17 | 5,680 | 5,680 | 5,660 | 5,660 | -0.35% | 600 | 62億2600万 | +0.84% | 8.05 | 0.36 |
| 11/16 | 5,680 | 5,680 | 5,680 | 5,680 | +0.18% | 800 | 62億4800万 | +1.21% | 8.08 | 0.36 |
| 11/15 | 5,670 | 5,670 | 5,670 | 5,670 | -0.18% | 300 | 62億3700万 | +1.03% | 8.06 | 0.36 |
| 11/12 | 5,620 | 5,700 | 5,620 | 5,680 | +1.43% | 3,400 | 62億4800万 | +1.21% | 8.08 | 0.36 |
| 11/11 | 5,580 | 5,610 | 5,580 | 5,600 | 0% | 400 | 61億6000万 | -0.28% | 7.97 | 0.35 |
| 11/08 | 5,600 | 5,600 | 5,580 | 5,600 | 0% | 1,300 | 61億6000万 | -0.39% | 7.97 | 0.35 |
| 11/05 | 5,580 | 5,600 | 5,580 | 5,600 | +0.36% | 500 | 61億6000万 | -0.5% | 7.97 | 0.35 |
| 11/04 | 5,580 | 5,580 | 5,580 | 5,580 | 0% | 100 | 61億3800万 | -0.98% | 7.94 | 0.35 |
| 11/02 | 5,580 | 5,580 | 5,580 | 5,580 | -0.18% | 300 | 61億3800万 | -1.08% | 7.94 | 0.35 |
| 10/29 | 5,610 | 5,610 | 5,590 | 5,590 | -0.18% | 400 | 61億4900万 | -1.03% | 7.95 | 0.35 |
| 10/28 | 5,600 | 5,600 | 5,600 | 5,600 | +0.18% | 100 | 61億6000万 | -0.94% | 7.97 | 0.35 |
| 10/27 | 5,600 | 5,600 | 5,590 | 5,590 | -0.18% | 700 | 61億4900万 | -1.2% | 7.95 | 0.35 |
| 10/21 | 5,600 | 5,600 | 5,600 | 5,600 | 0% | 200 | 61億6000万 | -1.13% | 7.97 | 0.35 |
| 10/20 | 5,570 | 5,630 | 5,570 | 5,600 | +0.54% | 1,200 | 61億6000万 | -1.2% | 7.97 | 0.35 |
| 10/19 | 5,570 | 5,580 | 5,560 | 5,570 | -0.36% | 2,500 | 61億2700万 | -1.83% | 7.92 | 0.35 |
| 10/18 | 5,600 | 5,600 | 5,570 | 5,590 | 0% | 3,200 | 61億4900万 | -1.58% | 7.95 | 0.35 |
| 10/15 | 5,600 | 5,600 | 5,590 | 5,590 | -0.36% | 1,300 | 61億4900万 | -1.69% | 7.95 | 0.35 |
| 10/14 | 5,650 | 5,650 | 5,610 | 5,610 | -0.53% | 500 | 61億7100万 | -1.44% | 7.98 | 0.35 |
| 10/12 | 5,600 | 5,640 | 5,570 | 5,640 | +0.71% | 1,000 | 62億400万 | -0.98% | 8.02 | 0.35 |
| 10/11 | 5,600 | 5,600 | 5,600 | 5,600 | 0% | 1,800 | 61億6000万 | -1.72% | 7.97 | 0.35 |
| 10/08 | 5,620 | 5,620 | 5,600 | 5,600 | -0.36% | 1,400 | 61億6000万 | -1.75% | 7.97 | 0.35 |
| 10/07 | 5,620 | 5,630 | 5,620 | 5,620 | +0.18% | 900 | 61億8200万 | -1.42% | 7.99 | 0.35 |
| 10/06 | 5,600 | 5,610 | 5,600 | 5,610 | -0.18% | 800 | 61億7100万 | -1.6% | 7.98 | 0.35 |
| 10/05 | 5,630 | 5,630 | 5,600 | 5,620 | -0.35% | 1,000 | 61億8200万 | -1.42% | 7.99 | 0.35 |
| 10/04 | 5,640 | 5,670 | 5,640 | 5,640 | -0.18% | 500 | 62億400万 | -1.09% | 8.02 | 0.35 |
| 10/01 | 5,670 | 5,670 | 5,650 | 5,650 | -0.53% | 1,200 | 62億1500万 | -0.93% | 8.04 | 0.35 |
| 09/30 | 5,660 | 5,690 | 5,660 | 5,680 | +0.35% | 1,000 | 62億4800万 | -0.39% | 8.08 | 0.36 |
| 09/29 | 5,640 | 5,680 | 5,630 | 5,660 | -2.08% | 1,800 | 62億2600万 | -0.72% | 8.05 | 0.36 |
| 09/28 | 5,780 | 5,790 | 5,750 | 5,780 | +0.7% | 1,000 | 63億5800万 | +1.44% | 8.22 | 0.36 |
| 09/27 | 5,770 | 5,800 | 5,690 | 5,740 | -0.52% | 25,000 | 63億1400万 | +0.86% | 8.16 | 0.36 |
| 09/24 | 5,710 | 5,780 | 5,710 | 5,770 | +0.17% | 1,700 | 63億4700万 | +1.46% | 8.21 | 0.36 |
| 09/22 | 5,740 | 5,810 | 5,740 | 5,760 | +0.35% | 1,400 | 63億3600万 | +1.39% | 8.19 | 0.36 |
| 09/21 | 5,720 | 5,740 | 5,710 | 5,740 | 0% | 600 | 63億1400万 | +1.15% | 8.16 | 0.36 |
| 09/17 | 5,720 | 5,750 | 5,720 | 5,740 | +0.35% | 400 | 63億1400万 | +1.23% | 8.16 | 0.36 |
| 09/16 | 5,720 | 5,730 | 5,720 | 5,720 | 0% | 1,300 | 62億9200万 | +0.92% | 8.14 | 0.36 |
| 09/15 | 5,720 | 5,720 | 5,720 | 5,720 | -0.35% | 100 | 62億9200万 | +0.92% | 8.14 | 0.36 |
| 09/14 | 5,730 | 5,740 | 5,730 | 5,740 | +0.35% | 200 | 63億1400万 | +1.27% | 8.16 | 0.36 |
| 09/13 | 5,760 | 5,780 | 5,690 | 5,720 | -0.17% | 3,600 | 62億9200万 | +0.92% | 8.14 | 0.36 |
| 09/10 | 5,730 | 5,730 | 5,730 | 5,730 | -0.17% | 200 | 63億300万 | +1.09% | 8.15 | 0.36 |
| 09/09 | 5,720 | 5,740 | 5,710 | 5,740 | +0.35% | 900 | 63億1400万 | +1.27% | 8.16 | 0.36 |
| 09/08 | 5,720 | 5,720 | 5,720 | 5,720 | -0.35% | 100 | 62億9200万 | +0.94% | 8.14 | 0.36 |
| 09/07 | 5,710 | 5,740 | 5,700 | 5,740 | +0.17% | 1,100 | 63億1400万 | +1.25% | 8.16 | 0.36 |
| 09/06 | 5,680 | 5,750 | 5,670 | 5,730 | +0.88% | 1,100 | 63億300万 | +1.04% | 8.15 | 0.36 |
| 09/03 | 5,640 | 5,700 | 5,640 | 5,680 | +0.71% | 700 | 62億4800万 | +0.11% | 8.08 | 0.36 |
| 09/02 | 5,640 | 5,640 | 5,640 | 5,640 | +0.18% | 100 | 62億400万 | -0.7% | 8.02 | 0.35 |
| 09/01 | 5,610 | 5,630 | 5,610 | 5,630 | +0.18% | 300 | 61億9300万 | -0.95% | 8.01 | 0.35 |
| 08/30 | 5,620 | 5,620 | 5,620 | 5,620 | 0% | 200 | 61億8200万 | -1.21% | 7.99 | 0.35 |
| 08/27 | 5,650 | 5,650 | 5,620 | 5,620 | -0.53% | 300 | 61億8200万 | -1.3% | 7.99 | 0.35 |
| 08/26 | 5,650 | 5,650 | 5,650 | 5,650 | 0% | 100 | 62億1500万 | -0.88% | 8.04 | 0.35 |
| 08/25 | 5,650 | 5,650 | 5,650 | 5,650 | +0.18% | 100 | 62億1500万 | -0.95% | 8.04 | 0.35 |
| 08/24 | 5,650 | 5,650 | 5,640 | 5,640 | 0% | 1,300 | 62億400万 | -1.19% | 8.02 | 0.35 |
| 08/23 | 5,640 | 5,640 | 5,640 | 5,640 | +0.71% | 200 | 62億400万 | -1.3% | 8.02 | 0.35 |
| 08/20 | 5,610 | 5,610 | 5,600 | 5,600 | 0% | 700 | 61億6000万 | -2.12% | 7.97 | 0.35 |
| 08/19 | 5,650 | 5,650 | 5,600 | 5,600 | -0.71% | 400 | 61億6000万 | -2.23% | 7.97 | 0.35 |
| 08/18 | 5,600 | 5,640 | 5,600 | 5,640 | +0.53% | 500 | 62億400万 | -1.67% | 8.02 | 0.35 |
| 08/17 | 5,610 | 5,610 | 5,610 | 5,610 | 0% | 1,300 | 61億7100万 | -2.33% | 7.98 | 0.35 |
| 08/16 | 5,620 | 5,620 | 5,610 | 5,610 | -0.36% | 2,000 | 61億7100万 | -2.49% | 7.98 | 0.35 |
| 08/13 | 5,640 | 5,640 | 5,630 | 5,630 | -0.88% | 1,200 | 61億9300万 | -2.32% | 8.01 | 0.35 |
| 08/12 | 5,680 | 5,680 | 5,650 | 5,680 | -0.53% | 500 | 62億4800万 | -1.59% | 8.08 | 0.36 |
| 08/11 | 5,730 | 5,730 | 5,710 | 5,710 | -0.52% | 400 | 62億8100万 | -1.21% | 8.12 | 0.36 |
| 08/10 | 5,720 | 5,750 | 5,700 | 5,740 | +0.35% | 700 | 63億1400万 | -0.81% | 8.16 | 0.36 |
| 08/06 | 5,710 | 5,720 | 5,700 | 5,720 | 0% | 300 | 62億9200万 | -1.28% | 8.14 | 0.36 |
| 08/04 | 5,750 | 5,750 | 5,720 | 5,720 | -0.17% | 200 | 62億9200万 | -1.4% | 8.14 | 0.36 |
| 08/03 | 5,730 | 5,730 | 5,730 | 5,730 | 0% | 100 | 63億300万 | -1.33% | 8.15 | 0.36 |
| 08/02 | 5,710 | 5,730 | 5,700 | 5,730 | -0.69% | 2,100 | 63億300万 | -1.38% | 8.15 | 0.36 |
| 07/30 | 5,770 | 5,770 | 5,770 | 5,770 | -0.35% | 100 | 63億4700万 | -0.76% | 8.21 | 0.36 |
| 07/29 | 5,790 | 5,790 | 5,790 | 5,790 | -0.34% | 100 | 63億6900万 | -0.46% | 8.24 | 0.36 |
| 07/28 | 5,810 | 5,810 | 5,810 | 5,810 | 0% | 800 | 63億9100万 | -0.12% | 8.26 | 0.36 |
| 07/27 | 5,800 | 5,810 | 5,800 | 5,810 | +0.87% | 200 | 63億9100万 | -0.1% | 8.26 | 0.36 |
| 07/26 | 5,810 | 5,810 | 5,760 | 5,760 | +0.17% | 2,100 | 63億3600万 | -0.93% | 8.19 | 0.36 |
| 07/21 | 5,750 | 5,750 | 5,750 | 5,750 | 0% | 100 | 63億2500万 | -1.08% | 8.18 | 0.36 |
| 07/20 | 5,750 | 5,750 | 5,750 | 5,750 | 0% | 900 | 63億2500万 | -1.07% | 8.18 | 0.36 |
| 07/19 | 5,740 | 5,750 | 5,740 | 5,750 | 0% | 200 | 63億2500万 | -1.03% | 8.18 | 0.36 |
| 07/16 | 5,710 | 5,750 | 5,710 | 5,750 | 0% | 1,100 | 63億2500万 | -1.03% | 8.18 | 0.36 |
| 07/15 | 5,810 | 5,810 | 5,750 | 5,750 | -1.03% | 300 | 63億2500万 | -1.07% | 8.18 | 0.36 |
| 07/13 | 5,770 | 5,810 | 5,660 | 5,810 | +0.17% | 3,200 | 63億9100万 | -0.07% | 8.26 | 0.36 |
| 07/12 | 5,800 | 5,800 | 5,800 | 5,800 | +0.52% | 600 | 63億8000万 | -0.24% | 8.25 | 0.36 |
| 07/09 | 5,810 | 5,810 | 5,770 | 5,770 | -0.86% | 300 | 63億4700万 | -0.72% | 8.21 | 0.36 |
| 07/08 | 5,820 | 5,820 | 5,820 | 5,820 | 0% | 100 | 64億200万 | +0.14% | 8.28 | 0.37 |
| 07/07 | 5,820 | 5,820 | 5,820 | 5,820 | -0.34% | 200 | 64億200万 | +0.17% | 8.28 | 0.37 |
