PBR
2021/06/04~2021/10/28
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 |
10/28 | 906 | 967 | 906 | 967 | +6.09% | 97,000 | 237億5038万 | +8.23% | 34.92 | 4.4 |
10/27 | 911 | 913 | 907 | 911 | -0.11% | 10,200 | 223億8654万 | +2.47% | 32.92 | 4.14 |
10/26 | 907 | 915 | 903 | 912 | +0.88% | 29,400 | 224億1112万 | +2.7% | 32.95 | 4.15 |
10/25 | 900 | 909 | 895 | 904 | +0.17% | 44,400 | 222億1453万 | +1.8% | 32.66 | 4.11 |
10/22 | 893 | 905 | 889 | 903 | +1.18% | 103,600 | 221億7767万 | +1.63% | 32.61 | 4.1 |
10/21 | 910 | 917 | 892 | 892 | -3.1% | 49,200 | 218億8539万 | +0.45% | 32.18 | 4.05 |
10/20 | 906 | 942 | 906 | 921 | +2.45% | 71,400 | 225億8465万 | +3.54% | 33.21 | 4.18 |
10/19 | 883 | 905 | 883 | 899 | +1.3% | 49,200 | 220億4487万 | +1.18% | 32.41 | 4.08 |
10/18 | 890 | 891 | 876 | 887 | -0.73% | 56,400 | 217億6272万 | -0.11% | 32 | 4.03 |
10/15 | 900 | 903 | 889 | 894 | -0.72% | 70,200 | 219億2220万 | +0.51% | 32.23 | 4.06 |
10/14 | 875 | 902 | 869 | 900 | +3.51% | 69,800 | 220億8168万 | +1.24% | 32.47 | 4.09 |
10/13 | 859 | 875 | 858 | 870 | +1.28% | 46,600 | 213億3335万 | -2.19% | 31.37 | 3.95 |
10/12 | 867 | 872 | 859 | 859 | -2.39% | 60,000 | 210億6346万 | -3.43% | 30.97 | 3.9 |
10/11 | 870 | 883 | 855 | 880 | +0.98% | 56,000 | 215億7870万 | -1.07% | 31.73 | 3.99 |
10/08 | 868 | 886 | 865 | 871 | +0.99% | 89,200 | 213億7015万 | -1.91% | 31.42 | 3.95 |
10/07 | 841 | 879 | 841 | 863 | +3.05% | 81,600 | 211億6161万 | -2.65% | 31.11 | 3.92 |
10/06 | 891 | 891 | 837 | 837 | -5.85% | 120,000 | 205億3596万 | -5.32% | 30.19 | 3.8 |
10/05 | 885 | 907 | 864 | 889 | -0.28% | 109,400 | 218億1179万 | +0.68% | 32.07 | 4.04 |
10/04 | 899 | 899 | 882 | 892 | -1.05% | 61,200 | 218億7313万 | +1.42% | 32.16 | 4.05 |
10/01 | 900 | 906 | 887 | 901 | +0.06% | 121,600 | 221億621万 | +2.85% | 32.5 | 4.09 |
09/30 | 896 | 911 | 887 | 901 | +0.73% | 83,200 | 220億9394万 | +3.27% | 32.48 | 4.09 |
09/29 | 880 | 897 | 873 | 894 | -0.67% | 81,800 | 219億3446万 | +3% | 32.25 | 4.06 |
09/28 | 890 | 900 | 873 | 900 | +0.78% | 97,800 | 220億8168万 | +4.17% | 32.47 | 4.09 |
09/27 | 879 | 905 | 878 | 893 | +1.59% | 45,600 | 219億993万 | +4.08% | 32.21 | 4.05 |
09/24 | 887 | 887 | 871 | 879 | +0.74% | 70,200 | 215億6644万 | +3.05% | 31.71 | 3.99 |
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 |