PBR
2021/04/26～2021/09/22
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 |
|---|
| 2022 | 4/1, 株式分割 1→2 |
| 2021 |
| 09/22 | 895 | 895 | 873 | 873 | -2.24% | 61,000 | 214億696万 | +2.77% | 31.47 | 3.96 |
| 09/21 | 898 | 898 | 877 | 893 | -1.71% | 39,800 | 218億9766万 | +5.5% | 32.2 | 4.05 |
| 09/17 | 900 | 908 | 895 | 908 | +0.83% | 67,800 | 222億7796万 | +7.84% | 32.75 | 4.12 |
| 09/16 | 905 | 909 | 883 | 901 | -0.72% | 46,000 | 220億9394万 | +7.2% | 32.48 | 4.09 |
| 09/15 | 898 | 911 | 898 | 907 | -0.55% | 47,200 | 222億5342万 | +8.36% | 32.72 | 4.12 |
| 09/14 | 910 | 915 | 897 | 912 | +0.22% | 51,800 | 223億7610万 | +9.35% | 32.9 | 4.14 |
| 09/13 | 899 | 919 | 894 | 910 | +1.11% | 58,400 | 223億2703万 | +9.77% | 32.83 | 4.13 |
| 09/10 | 900 | 900 | 894 | 900 | +0.17% | 39,200 | 220億8168万 | +9.09% | 32.47 | 4.09 |
| 09/09 | 898 | 905 | 893 | 899 | -0.17% | 51,000 | 220億4487万 | +9.31% | 32.41 | 4.08 |
| 09/08 | 893 | 900 | 889 | 900 | +1.52% | 50,400 | 220億8168万 | +9.89% | 32.47 | 4.09 |
| 09/07 | 889 | 892 | 877 | 887 | +0.11% | 53,200 | 217億5045万 | +8.51% | 31.98 | 4.02 |
| 09/06 | 875 | 886 | 864 | 886 | +2.55% | 70,000 | 217億2591万 | +8.65% | 31.94 | 4.02 |
| 09/03 | 841 | 872 | 841 | 864 | +3.66% | 108,600 | 211億8614万 | +6.34% | 31.15 | 3.92 |
| 09/02 | 833 | 840 | 831 | 833 | -0.18% | 26,400 | 204億3782万 | +2.84% | 30.05 | 3.78 |
| 09/01 | 816 | 835 | 815 | 835 | +2.39% | 52,200 | 204億7462万 | +3.02% | 30.1 | 3.79 |
| 08/31 | 806 | 820 | 806 | 815 | +1.18% | 41,000 | 199億9618万 | +0.74% | 29.4 | 3.7 |
| 08/30 | 810 | 810 | 801 | 806 | +0.5% | 36,600 | 197億6310万 | -0.43% | 29.06 | 3.66 |
| 08/27 | 806 | 807 | 795 | 802 | -1.41% | 29,600 | 196億6496万 | -1.05% | 28.91 | 3.64 |
| 08/26 | 800 | 813 | 799 | 813 | +1.12% | 48,200 | 199億4711万 | +0.37% | 29.33 | 3.69 |
| 08/25 | 805 | 809 | 798 | 804 | +0.75% | 24,400 | 197億2630万 | -0.62% | 29 | 3.65 |
| 08/24 | 778 | 800 | 778 | 798 | +2.64% | 49,000 | 195億7908万 | -1.48% | 28.79 | 3.62 |
| 08/23 | 768 | 783 | 761 | 778 | +2.5% | 56,800 | 190億7425万 | -4.01% | 28.04 | 3.53 |
| 08/20 | 767 | 772 | 757 | 759 | -1.62% | 75,000 | 186億812万 | -6.59% | 27.36 | 3.44 |
| 08/19 | 782 | 784 | 771 | 771 | -2.03% | 41,600 | 189億1478万 | -5.4% | 27.81 | 3.5 |
| 08/18 | 787 | 792 | 778 | 787 | -1.01% | 49,800 | 193億731万 | -3.79% | 28.39 | 3.57 |
| 08/17 | 800 | 801 | 781 | 795 | -0.19% | 68,200 | 195億357万 | -2.93% | 28.68 | 3.61 |
| 08/16 | 826 | 837 | 790 | 797 | -4.95% | 127,200 | 195億4037万 | -2.87% | 28.73 | 3.62 |
| 08/13 | 836 | 839 | 827 | 838 | +0.24% | 48,200 | 205億5848万 | +1.95% | 30.23 | 3.8 |
| 08/12 | 819 | 836 | 816 | 836 | +2.08% | 47,800 | 205億942万 | +1.58% | 30.15 | 3.8 |
| 08/11 | 809 | 822 | 808 | 819 | +1.36% | 38,600 | 200億9236万 | -0.61% | 29.54 | 3.72 |
| 08/10 | 829 | 835 | 805 | 808 | +0.69% | 92,800 | 198億2250万 | -1.94% | 29.14 | 3.67 |
| 08/06 | 818 | 830 | 800 | 803 | -1.89% | 90,600 | 196億8757万 | -2.85% | 28.95 | 3.64 |
| 08/05 | 838 | 839 | 818 | 818 | -2.04% | 33,200 | 200億6783万 | -1.09% | 29.51 | 3.71 |
| 08/04 | 840 | 841 | 830 | 835 | -0.48% | 39,800 | 204億8488万 | +0.85% | 30.12 | 3.79 |
| 08/03 | 835 | 842 | 830 | 839 | +1.02% | 25,200 | 205億8301万 | +1.33% | 30.26 | 3.81 |
| 08/02 | 819 | 831 | 816 | 831 | +1.4% | 26,400 | 203億7449万 | +0.42% | 29.96 | 3.77 |
| 07/30 | 813 | 820 | 813 | 819 | -0.67% | 13,400 | 200億9236万 | -1.09% | 29.54 | 3.72 |
| 07/29 | 818 | 825 | 811 | 825 | +1.6% | 18,000 | 202億2729万 | -0.54% | 29.74 | 3.74 |
| 07/28 | 825 | 825 | 811 | 812 | -0.98% | 15,400 | 199億836万 | -2.35% | 29.27 | 3.68 |
| 07/27 | 822 | 822 | 816 | 820 | +0.61% | 12,400 | 201億462万 | -1.62% | 29.56 | 3.72 |
| 07/26 | 830 | 830 | 812 | 815 | -1.03% | 12,400 | 199億8196万 | -2.46% | 29.38 | 3.7 |
| 07/21 | 818 | 824 | 814 | 823 | +3% | 38,000 | 201億6218万 | -1.79% | 29.64 | 3.73 |
| 07/20 | 800 | 809 | 798 | 799 | -1.6% | 29,200 | 195億7422万 | -4.77% | 28.78 | 3.62 |
| 07/19 | 809 | 815 | 803 | 812 | +0.37% | 26,600 | 198億9270万 | -3.56% | 29.25 | 3.68 |
| 07/16 | 803 | 820 | 798 | 809 | +0.68% | 28,400 | 198億1920万 | -4.26% | 29.14 | 3.67 |
| 07/15 | 835 | 835 | 804 | 804 | -2.96% | 62,000 | 196億8446万 | -5.14% | 28.94 | 3.64 |
| 07/14 | 844 | 844 | 828 | 828 | -1.9% | 16,200 | 202億8467万 | -2.7% | 29.82 | 3.75 |
| 07/13 | 840 | 849 | 840 | 844 | +0.66% | 25,800 | 206億7664万 | -0.94% | 30.4 | 3.83 |
| 07/12 | 828 | 840 | 828 | 839 | +2.32% | 22,200 | 205億4190万 | -1.58% | 30.2 | 3.8 |
| 07/09 | 806 | 824 | 806 | 820 | -0.18% | 44,400 | 200億7643万 | -3.7% | 29.52 | 3.72 |
| 07/08 | 839 | 843 | 821 | 821 | -2.55% | 45,800 | 201億1318万 | -3.64% | 29.57 | 3.72 |
| 07/07 | 855 | 860 | 840 | 843 | -2.49% | 31,200 | 206億3990万 | -1.23% | 30.35 | 3.82 |
| 07/06 | 844 | 865 | 843 | 864 | +2.43% | 35,200 | 211億6661万 | +1.41% | 31.12 | 3.92 |
| 07/05 | 843 | 853 | 840 | 844 | +0.12% | 21,000 | 206億6440万 | -0.88% | 30.38 | 3.82 |
| 07/02 | 834 | 843 | 834 | 843 | +1.08% | 23,200 | 206億3990万 | -1% | 30.35 | 3.82 |
| 07/01 | 840 | 845 | 833 | 834 | -0.83% | 29,200 | 204億1941万 | -1.94% | 30.02 | 3.78 |
| 06/30 | 829 | 844 | 829 | 841 | +0.96% | 24,800 | 205億9090万 | -1.12% | 30.27 | 3.81 |
| 06/29 | 830 | 835 | 825 | 833 | -0.6% | 19,000 | 203億9491万 | -1.94% | 29.99 | 3.77 |
| 06/28 | 836 | 838 | 823 | 838 | +0.72% | 47,600 | 205億1741万 | -1.35% | 30.17 | 3.8 |
| 06/25 | 847 | 847 | 831 | 832 | -1.07% | 34,200 | 203億7041万 | -1.95% | 29.95 | 3.77 |
| 06/24 | 853 | 854 | 835 | 841 | -1.81% | 43,000 | 205億9090万 | -0.77% | 30.27 | 3.81 |
| 06/23 | 871 | 872 | 854 | 856 | -2.39% | 34,600 | 209億7063万 | +1.18% | 30.83 | 3.88 |
| 06/22 | 888 | 888 | 864 | 877 | +1.92% | 34,000 | 214億8509万 | +4.03% | 31.59 | 3.98 |
| 06/21 | 859 | 874 | 856 | 861 | -0.52% | 49,600 | 210億3819万 | +2.32% | 30.93 | 3.89 |
| 06/18 | 875 | 886 | 865 | 865 | -0.97% | 33,400 | 211億4821万 | +3.1% | 31.09 | 3.91 |
| 06/17 | 857 | 883 | 857 | 874 | +1.98% | 50,800 | 213億5602万 | +4.36% | 31.4 | 3.95 |
| 06/16 | 883 | 888 | 847 | 857 | -1.95% | 44,400 | 209億4039万 | +2.7% | 30.79 | 3.87 |
| 06/15 | 884 | 893 | 872 | 874 | -0.68% | 48,200 | 213億5602万 | +5.11% | 31.4 | 3.95 |
| 06/14 | 896 | 901 | 880 | 880 | -0.17% | 44,000 | 215億271万 | +6.09% | 31.61 | 3.98 |
| 06/11 | 886 | 886 | 868 | 881 | 0% | 59,600 | 215億3939万 | +6.53% | 31.67 | 3.99 |
| 06/10 | 864 | 886 | 864 | 881 | +2.62% | 107,600 | 215億3939万 | +6.79% | 31.67 | 3.99 |
| 06/09 | 842 | 863 | 839 | 859 | +2.26% | 75,800 | 209億8929万 | +4.31% | 30.86 | 3.88 |
| 06/08 | 837 | 844 | 834 | 840 | +0.36% | 36,600 | 205億2476万 | +2.13% | 30.17 | 3.8 |
| 06/07 | 841 | 842 | 832 | 837 | 0% | 42,800 | 204億5142万 | +1.89% | 30.07 | 3.78 |
| 06/04 | 835 | 845 | 831 | 837 | +0.18% | 52,200 | 204億5142万 | +1.89% | 30.07 | 3.78 |
| 06/03 | 836 | 843 | 831 | 835 | -0.06% | 30,000 | 204億1474万 | +1.83% | 30.01 | 3.78 |
| 06/02 | 835 | 844 | 834 | 836 | +0.18% | 36,200 | 204億2697万 | +2.01% | 30.03 | 3.78 |
| 06/01 | 836 | 838 | 827 | 834 | +0.66% | 52,800 | 203億9029万 | +1.96% | 29.98 | 3.77 |
| 05/31 | 838 | 839 | 828 | 829 | -0.48% | 53,600 | 202億5583万 | +1.41% | 29.78 | 3.75 |
| 05/28 | 836 | 836 | 827 | 833 | +0.67% | 28,000 | 203億5362万 | +2.02% | 29.92 | 3.77 |
| 05/27 | 823 | 835 | 820 | 827 | +0.36% | 51,600 | 202億1915万 | +1.35% | 29.73 | 3.74 |
| 05/26 | 820 | 827 | 820 | 824 | -0.18% | 16,400 | 201億4581万 | +1.1% | 29.62 | 3.73 |
| 05/25 | 820 | 826 | 817 | 826 | +1.54% | 39,600 | 201億8248万 | +1.41% | 29.67 | 3.73 |
| 05/24 | 817 | 818 | 806 | 813 | +0.37% | 29,600 | 198億7687万 | -0.12% | 29.22 | 3.68 |
| 05/21 | 804 | 818 | 803 | 810 | +1.25% | 35,600 | 198億288万 | -0.49% | 29.11 | 3.66 |
| 05/20 | 792 | 810 | 790 | 800 | +1.07% | 61,600 | 195億5840万 | -1.72% | 28.75 | 3.62 |
| 05/19 | 800 | 807 | 789 | 792 | -3.06% | 106,600 | 193億5059万 | -2.76% | 28.45 | 3.58 |
| 05/18 | 831 | 838 | 812 | 817 | -1.57% | 85,000 | 199億6179万 | +0.18% | 29.35 | 3.69 |
| 05/17 | 817 | 848 | 809 | 830 | +4.14% | 104,600 | 202億7961万 | +1.65% | 29.81 | 3.75 |
| 05/14 | 804 | 806 | 788 | 797 | -0.87% | 44,200 | 194億7283万 | -2.27% | 28.63 | 3.6 |
| 05/13 | 792 | 807 | 784 | 804 | +0.88% | 87,400 | 196億4396万 | -1.65% | 28.88 | 3.63 |
| 05/12 | 815 | 825 | 797 | 797 | -2.39% | 114,400 | 194億7283万 | -2.63% | 28.63 | 3.6 |
| 05/11 | 830 | 840 | 816 | 816 | -1.69% | 103,200 | 199億4956万 | -0.37% | 29.33 | 3.69 |
| 05/10 | 830 | 838 | 825 | 830 | 0% | 52,400 | 202億9184万 | +1.34% | 29.83 | 3.75 |
| 05/07 | 829 | 835 | 823 | 830 | +0.3% | 44,400 | 202億9184万 | +1.47% | 29.83 | 3.75 |
| 05/06 | 834 | 834 | 821 | 828 | +0.55% | 61,600 | 202億3072万 | +1.29% | 29.74 | 3.74 |
| 04/30 | 826 | 830 | 814 | 823 | -0.48% | 64,600 | 201億2070万 | +0.73% | 29.58 | 3.72 |
| 04/28 | 825 | 833 | 819 | 827 | +0.43% | 66,000 | 202億1849万 | +1.35% | 29.72 | 3.74 |
| 04/27 | 822 | 828 | 816 | 824 | +0.92% | 45,200 | 201億3292万 | +1.17% | 29.6 | 3.73 |
| 04/26 | 819 | 822 | 808 | 816 | +0.18% | 53,000 | 199億4956万 | +0.37% | 29.33 | 3.69 |
