PBR
2021/02/12~2021/07/08
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 |
07/08 | 1,117 | 1,117 | 1,099 | 1,099 | -0.81% | 215,400 | 816億4082万 | -4.02% | 329.01 | 0.79 |
07/07 | 1,103 | 1,114 | 1,100 | 1,108 | -0.98% | 216,100 | 823億940万 | -3.48% | 331.71 | 0.8 |
07/06 | 1,123 | 1,125 | 1,116 | 1,119 | -0.09% | 73,900 | 831億2655万 | -2.78% | 335 | 0.8 |
07/05 | 1,123 | 1,128 | 1,119 | 1,120 | -0.36% | 109,800 | 832億83万 | -2.95% | 335.3 | 0.8 |
07/02 | 1,112 | 1,126 | 1,108 | 1,124 | +0.99% | 137,500 | 834億9798万 | -2.85% | 336.5 | 0.81 |
07/01 | 1,124 | 1,124 | 1,101 | 1,113 | -0.36% | 282,700 | 826億8083万 | -4.05% | 333.2 | 0.8 |
06/30 | 1,149 | 1,149 | 1,116 | 1,117 | -0.98% | 273,700 | 829億7798万 | -3.96% | 334.4 | 0.8 |
06/29 | 1,136 | 1,139 | 1,119 | 1,128 | -2.25% | 227,400 | 837億9513万 | -3.26% | 337.69 | 0.81 |
06/28 | 1,155 | 1,165 | 1,152 | 1,154 | +0.87% | 160,100 | 857億2657万 | -1.28% | 345.48 | 0.83 |
06/25 | 1,149 | 1,149 | 1,136 | 1,144 | +0.35% | 109,100 | 849億8371万 | -2.31% | 342.48 | 0.82 |
06/24 | 1,146 | 1,147 | 1,130 | 1,140 | -1.04% | 176,900 | 846億8656万 | -2.81% | 341.29 | 0.82 |
06/23 | 1,163 | 1,163 | 1,146 | 1,152 | -0.26% | 181,000 | 855億7800万 | -1.87% | 344.88 | 0.83 |
06/22 | 1,142 | 1,156 | 1,132 | 1,155 | +3.87% | 240,700 | 858億86万 | -1.62% | 345.78 | 0.83 |
06/21 | 1,103 | 1,122 | 1,096 | 1,112 | +0.27% | 282,100 | 826億654万 | -5.44% | 332.9 | 0.8 |
06/18 | 1,138 | 1,139 | 1,109 | 1,109 | -2.8% | 383,100 | 823億8368万 | -5.86% | 332.01 | 0.8 |
06/17 | 1,166 | 1,169 | 1,140 | 1,141 | -2.65% | 267,000 | 847億6085万 | -3.06% | 341.59 | 0.82 |
06/16 | 1,178 | 1,185 | 1,169 | 1,172 | +0.43% | 225,000 | 870億6373万 | -0.17% | 350.87 | 0.84 |
06/15 | 1,169 | 1,176 | 1,165 | 1,167 | -0.51% | 160,500 | 866億9230万 | -0.43% | 349.37 | 0.84 |
06/14 | 1,180 | 1,180 | 1,169 | 1,173 | 0% | 102,300 | 871億3802万 | +0.17% | 351.17 | 0.84 |
06/11 | 1,185 | 1,186 | 1,171 | 1,173 | -0.85% | 199,900 | 871億3802万 | +0.17% | 351.17 | 0.84 |
06/10 | 1,172 | 1,185 | 1,171 | 1,183 | +0.25% | 95,700 | 878億8088万 | +1.11% | 354.16 | 0.85 |
06/09 | 1,189 | 1,191 | 1,179 | 1,180 | 0% | 120,000 | 876億5802万 | +1.03% | 353.26 | 0.85 |
06/08 | 1,176 | 1,188 | 1,174 | 1,180 | +0.25% | 88,900 | 876億5802万 | +1.2% | 353.26 | 0.85 |
06/07 | 1,193 | 1,198 | 1,176 | 1,177 | -1.09% | 164,800 | 874億3516万 | +1.2% | 352.36 | 0.84 |
06/04 | 1,189 | 1,197 | 1,178 | 1,190 | +1.36% | 230,600 | 884億89万 | +2.5% | 356.26 | 0.85 |
06/03 | 1,170 | 1,184 | 1,168 | 1,174 | -0.59% | 163,900 | 872億1230万 | +1.38% | 351.47 | 0.84 |
06/02 | 1,180 | 1,195 | 1,175 | 1,181 | -0.51% | 248,100 | 877億3231万 | +2.25% | 353.56 | 0.85 |
06/01 | 1,199 | 1,202 | 1,183 | 1,187 | -0.67% | 173,200 | 881億7803万 | +3.04% | 355.36 | 0.85 |
05/31 | 1,199 | 1,199 | 1,179 | 1,195 | -0.58% | 248,800 | 887億7232万 | +4.18% | 357.75 | 0.86 |
05/28 | 1,204 | 1,209 | 1,193 | 1,202 | +1.26% | 214,600 | 892億9232万 | +5.07% | 359.85 | 0.86 |
05/27 | 1,203 | 1,216 | 1,186 | 1,187 | -1.33% | 356,300 | 881億7803万 | +4.03% | 355.36 | 0.85 |
05/26 | 1,216 | 1,220 | 1,195 | 1,203 | +0.84% | 241,800 | 893億6661万 | +5.62% | 360.15 | 0.86 |
05/25 | 1,200 | 1,202 | 1,190 | 1,193 | -0.42% | 165,200 | 886億2375万 | +5.02% | 357.15 | 0.86 |
05/24 | 1,190 | 1,207 | 1,185 | 1,198 | +0.67% | 218,900 | 889億9518万 | +5.74% | 358.65 | 0.86 |
05/21 | 1,172 | 1,192 | 1,167 | 1,190 | +1.71% | 210,100 | 884億89万 | +5.31% | 356.26 | 0.85 |
05/20 | 1,161 | 1,177 | 1,160 | 1,170 | +0.95% | 171,600 | 869億1516万 | +3.63% | 350.27 | 0.84 |
05/19 | 1,171 | 1,178 | 1,157 | 1,159 | -2.85% | 236,800 | 860億9801万 | +2.75% | 346.97 | 0.83 |
05/18 | 1,155 | 1,194 | 1,154 | 1,193 | +2.58% | 384,600 | 886億2375万 | +5.86% | 357.15 | 0.86 |
05/17 | 1,175 | 1,191 | 1,143 | 1,163 | +7.49% | 580,100 | 863億9515万 | +3.29% | 348.17 | 0.83 |
05/14 | 1,095 | 1,103 | 1,082 | 1,082 | -0.55% | 174,900 | 803億7795万 | -3.91% | 323.92 | 0.78 |
05/13 | 1,103 | 1,108 | 1,085 | 1,088 | -1.89% | 230,200 | 808億2367万 | -3.63% | 325.72 | 0.78 |
05/12 | 1,148 | 1,148 | 1,095 | 1,109 | -3.4% | 250,300 | 823億8368万 | -1.95% | 332.01 | 0.8 |
05/11 | 1,158 | 1,169 | 1,146 | 1,148 | -1.12% | 246,600 | 852億8086万 | +1.32% | 343.68 | 0.82 |
05/10 | 1,158 | 1,163 | 1,153 | 1,161 | +0.17% | 143,000 | 862億4658万 | +2.56% | 347.57 | 0.83 |
05/07 | 1,144 | 1,159 | 1,136 | 1,159 | +2.2% | 137,000 | 860億9801万 | +2.48% | 346.97 | 0.83 |
05/06 | 1,120 | 1,146 | 1,120 | 1,134 | +0.98% | 229,300 | 842億4085万 | +0.27% | 339.49 | 0.81 |
04/30 | 1,116 | 1,126 | 1,116 | 1,123 | +0.72% | 165,100 | 834億2369万 | -0.8% | 336.2 | 0.81 |
04/28 | 1,120 | 1,127 | 1,115 | 1,115 | -0.18% | 150,000 | 828億2940万 | -1.59% | 333.8 | 0.8 |
04/27 | 1,115 | 1,125 | 1,107 | 1,117 | +0.63% | 152,600 | 829億7798万 | -1.59% | 334.4 | 0.8 |
04/26 | 1,125 | 1,125 | 1,106 | 1,110 | +0.45% | 186,100 | 824億5797万 | -2.46% | 332.31 | 0.8 |
04/23 | 1,092 | 1,105 | 1,088 | 1,105 | +0.27% | 144,500 | 820億8654万 | -3.32% | 330.81 | 0.79 |
04/22 | 1,103 | 1,112 | 1,089 | 1,102 | +2.51% | 215,700 | 818億6368万 | -4.09% | 329.91 | 0.79 |
04/21 | 1,100 | 1,100 | 1,073 | 1,075 | -4.02% | 247,600 | 798億5794万 | -6.85% | 321.83 | 0.77 |
04/20 | 1,120 | 1,120 | 1,102 | 1,120 | -0.8% | 269,800 | 832億83万 | -3.53% | 335.3 | 0.8 |
04/19 | 1,134 | 1,140 | 1,128 | 1,129 | -0.44% | 81,200 | 838億6941万 | -3.26% | 337.99 | 0.81 |
04/16 | 1,135 | 1,138 | 1,120 | 1,134 | +1.16% | 119,400 | 842億4085万 | -3.16% | 339.49 | 0.81 |
04/15 | 1,117 | 1,131 | 1,116 | 1,121 | +0.36% | 105,700 | 832億7512万 | -4.51% | 335.6 | 0.8 |
04/14 | 1,130 | 1,130 | 1,113 | 1,117 | -1.59% | 136,800 | 829億7798万 | -5.1% | 334.4 | 0.8 |
04/13 | 1,148 | 1,153 | 1,135 | 1,135 | -1.13% | 128,500 | 843億1513万 | -3.9% | 339.79 | 0.81 |
04/12 | 1,150 | 1,153 | 1,138 | 1,148 | +0.35% | 114,000 | 852億8086万 | -2.96% | 343.68 | 0.82 |
04/09 | 1,151 | 1,156 | 1,142 | 1,144 | -0.44% | 102,500 | 849億8371万 | -3.46% | 342.48 | 0.82 |
04/08 | 1,172 | 1,172 | 1,147 | 1,149 | -1.96% | 153,700 | 853億5514万 | -3.2% | 343.98 | 0.82 |
04/07 | 1,155 | 1,172 | 1,152 | 1,172 | +1.47% | 190,500 | 870億6373万 | -1.35% | 350.87 | 0.84 |
04/06 | 1,164 | 1,165 | 1,144 | 1,155 | -0.52% | 180,400 | 858億86万 | -2.7% | 345.78 | 0.83 |
04/05 | 1,150 | 1,161 | 1,136 | 1,161 | +1.57% | 252,200 | 862億4658万 | -2.19% | 347.57 | 0.83 |
04/02 | 1,149 | 1,153 | 1,138 | 1,143 | +0.18% | 118,700 | 849億942万 | -3.63% | 342.18 | 0.82 |
04/01 | 1,136 | 1,148 | 1,128 | 1,141 | +1.24% | 157,500 | 847億6085万 | -3.63% | 341.59 | 0.82 |
03/31 | 1,142 | 1,142 | 1,127 | 1,127 | -1.91% | 171,100 | 837億2084万 | -4.73% | 337.39 | 0.81 |
03/30 | 1,145 | 1,153 | 1,139 | 1,149 | -0.61% | 143,900 | 853億5514万 | -2.79% | 343.98 | 0.82 |
03/29 | 1,172 | 1,176 | 1,142 | 1,156 | -0.6% | 225,100 | 858億7515万 | -1.95% | 346.08 | 0.83 |
03/26 | 1,158 | 1,175 | 1,152 | 1,163 | +1.39% | 231,900 | 863億9515万 | -1.02% | 348.17 | 0.83 |
03/25 | 1,148 | 1,164 | 1,146 | 1,147 | -0.09% | 270,400 | 852億657万 | -2.13% | 343.38 | 0.82 |
03/24 | 1,188 | 1,188 | 1,144 | 1,148 | -4.41% | 414,200 | 852億8086万 | -1.96% | 343.68 | 0.82 |
03/23 | 1,233 | 1,237 | 1,201 | 1,201 | -3.46% | 244,700 | 892億1804万 | +2.83% | 359.55 | 0.86 |
03/22 | 1,231 | 1,254 | 1,223 | 1,244 | 0% | 230,100 | 924億1236万 | +6.87% | 372.42 | 0.89 |
03/19 | 1,240 | 1,247 | 1,232 | 1,244 | +0.48% | 377,900 | 924億1236万 | +7.61% | 372.42 | 0.89 |
03/18 | 1,257 | 1,257 | 1,231 | 1,238 | -1.04% | 265,300 | 919億6664万 | +7.75% | 370.63 | 0.89 |
03/17 | 1,245 | 1,254 | 1,233 | 1,251 | 0% | 158,100 | 929億3236万 | +9.54% | 374.52 | 0.9 |
03/16 | 1,228 | 1,256 | 1,220 | 1,251 | +1.87% | 346,100 | 929億3236万 | +10.12% | 374.52 | 0.9 |
03/15 | 1,211 | 1,245 | 1,211 | 1,228 | +1.32% | 353,800 | 912億2377万 | +8.87% | 367.63 | 0.88 |
03/12 | 1,220 | 1,220 | 1,203 | 1,212 | 0% | 231,700 | 900億3519万 | +8.12% | 362.84 | 0.87 |
03/11 | 1,210 | 1,230 | 1,198 | 1,212 | +1.08% | 372,300 | 900億3519万 | +8.8% | 362.84 | 0.87 |
03/10 | 1,195 | 1,211 | 1,182 | 1,199 | -0.42% | 309,400 | 890億6947万 | +8.31% | 358.95 | 0.86 |
03/09 | 1,197 | 1,207 | 1,176 | 1,204 | +0.84% | 330,900 | 894億4090万 | +9.45% | 360.45 | 0.86 |
03/08 | 1,184 | 1,216 | 1,183 | 1,194 | +1.53% | 440,700 | 886億9803万 | +9.34% | 357.45 | 0.86 |
03/05 | 1,174 | 1,176 | 1,138 | 1,176 | +0.26% | 297,800 | 873億6088万 | +8.39% | 352.06 | 0.84 |
03/04 | 1,154 | 1,179 | 1,154 | 1,173 | +0.6% | 577,300 | 871億3802万 | +8.61% | 351.17 | 0.84 |
03/03 | 1,148 | 1,166 | 1,141 | 1,166 | +2.19% | 453,700 | 866億1801万 | +8.57% | 349.07 | 0.84 |
03/02 | 1,144 | 1,155 | 1,124 | 1,141 | -0.09% | 424,600 | 847億6085万 | +6.74% | 341.59 | 0.82 |
03/01 | 1,113 | 1,144 | 1,113 | 1,142 | +4.1% | 496,300 | 848億3514万 | +7.33% | 341.89 | 0.82 |
02/26 | 1,083 | 1,111 | 1,083 | 1,097 | -1.44% | 344,200 | 814億9225万 | +3.39% | 328.41 | 0.79 |
02/25 | 1,100 | 1,125 | 1,096 | 1,113 | +1.55% | 467,500 | 826億8083万 | +5.1% | 333.2 | 0.8 |
02/24 | 1,097 | 1,114 | 1,080 | 1,096 | +1.95% | 487,800 | 814億1796万 | +3.79% | 328.11 | 0.79 |
02/22 | 1,075 | 1,094 | 1,070 | 1,075 | +0.28% | 218,500 | 798億5794万 | +2.09% | 321.83 | 0.77 |
02/19 | 1,080 | 1,092 | 1,070 | 1,072 | -0.65% | 222,700 | 796億3508万 | +1.9% | 320.93 | 0.77 |
02/18 | 1,107 | 1,108 | 1,076 | 1,079 | -2.71% | 240,500 | 801億5509万 | +2.66% | 323.02 | 0.77 |
02/17 | 1,077 | 1,115 | 1,077 | 1,109 | +2.12% | 447,500 | 823億8368万 | +5.62% | 332.01 | 0.8 |
02/16 | 1,091 | 1,104 | 1,078 | 1,086 | -0.37% | 397,500 | 806億7509万 | +3.63% | 325.12 | 0.78 |
02/15 | 1,075 | 1,095 | 1,064 | 1,090 | +2.44% | 420,200 | 809億7224万 | +4.31% | 326.32 | 0.78 |
02/12 | 1,063 | 1,069 | 1,053 | 1,064 | -0.09% | 219,800 | 790億4079万 | +2.11% | 318.53 | 0.76 |