PBR
2021/02/09~2021/07/06
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 |
07/06 | 2,787 | 2,826 | 2,767 | 2,814 | +0.97% | 89,400 | 219億6524万 | +0.68% | 15.11 | 1.93 |
07/05 | 2,785 | 2,819 | 2,754 | 2,787 | -0.36% | 79,900 | 217億5448万 | -0.57% | 14.97 | 1.91 |
07/02 | 2,731 | 2,801 | 2,701 | 2,797 | +3.71% | 164,500 | 218億3254万 | -0.46% | 15.02 | 1.92 |
07/01 | 2,806 | 2,809 | 2,691 | 2,697 | -3.85% | 174,100 | 210億5197万 | -3.99% | 14.49 | 1.85 |
06/30 | 2,835 | 2,845 | 2,791 | 2,805 | -0.99% | 74,900 | 218億9499万 | -0.28% | 15.07 | 1.92 |
06/29 | 2,760 | 2,860 | 2,747 | 2,833 | +1.72% | 152,200 | 221億1355万 | +0.68% | 15.22 | 1.94 |
06/28 | 2,760 | 2,859 | 2,733 | 2,785 | +2.39% | 161,900 | 217億3887万 | -1.03% | 14.96 | 1.91 |
06/25 | 2,714 | 2,739 | 2,684 | 2,720 | -0.33% | 77,700 | 212億3150万 | -3.24% | 14.61 | 1.87 |
06/24 | 2,742 | 2,760 | 2,709 | 2,729 | -0.04% | 105,300 | 213億175万 | -2.99% | 14.66 | 1.87 |
06/23 | 2,711 | 2,732 | 2,696 | 2,730 | 0% | 62,900 | 213億956万 | -2.88% | 14.66 | 1.87 |
06/22 | 2,730 | 2,759 | 2,700 | 2,730 | +2.29% | 100,300 | 213億956万 | -2.74% | 14.66 | 1.87 |
06/21 | 2,635 | 2,701 | 2,632 | 2,669 | -1.51% | 102,000 | 208億3341万 | -4.68% | 14.34 | 1.83 |
06/18 | 2,775 | 2,797 | 2,705 | 2,710 | -2.87% | 114,200 | 211億5344万 | -2.97% | 14.56 | 1.86 |
06/17 | 2,770 | 2,800 | 2,741 | 2,790 | +0.72% | 122,800 | 217億7790万 | +0.07% | 14.99 | 1.91 |
06/16 | 2,735 | 2,770 | 2,709 | 2,770 | +2.14% | 160,300 | 216億2179万 | -0.57% | 14.88 | 1.9 |
06/15 | 2,720 | 2,754 | 2,696 | 2,712 | -0.59% | 122,400 | 211億6906万 | -2.59% | 14.57 | 1.86 |
06/14 | 2,675 | 2,740 | 2,657 | 2,728 | +2.56% | 187,200 | 212億9395万 | -2.08% | 14.65 | 1.87 |
06/11 | 2,690 | 2,739 | 2,650 | 2,660 | -1.95% | 203,800 | 207億6316万 | -4.66% | 14.29 | 1.83 |
06/10 | 2,761 | 2,780 | 2,698 | 2,713 | -2.2% | 212,100 | 211億7686万 | -3.07% | 14.57 | 1.86 |
06/09 | 2,855 | 2,879 | 2,755 | 2,774 | -6.13% | 359,200 | 216億5301万 | -1.11% | 14.9 | 1.9 |
06/08 | 2,984 | 3,060 | 2,950 | 2,955 | +0.2% | 209,800 | 230億6584万 | +5.42% | 15.87 | 2.03 |
06/07 | 3,100 | 3,115 | 2,920 | 2,949 | -4.41% | 329,900 | 230億1901万 | +5.4% | 15.84 | 2.02 |
06/04 | 3,060 | 3,125 | 2,958 | 3,085 | +1.48% | 221,200 | 240億8058万 | +10.61% | 16.57 | 2.12 |
06/03 | 2,930 | 3,060 | 2,916 | 3,040 | +4.68% | 232,000 | 237億2933万 | +9.51% | 16.33 | 2.09 |
06/02 | 2,999 | 3,020 | 2,876 | 2,904 | -3.2% | 215,700 | 226億6775万 | +5.22% | 15.6 | 1.99 |
06/01 | 2,933 | 3,030 | 2,850 | 3,000 | +1.35% | 199,200 | 234億1710万 | +9.01% | 16.11 | 2.06 |
05/31 | 2,775 | 2,990 | 2,754 | 2,960 | +6.67% | 307,200 | 231億487万 | +8.11% | 15.9 | 2.03 |
05/28 | 2,830 | 2,864 | 2,752 | 2,775 | -1.18% | 160,000 | 216億6082万 | +1.54% | 14.9 | 1.9 |
05/27 | 2,855 | 2,855 | 2,780 | 2,808 | -0.74% | 77,300 | 219億1840万 | +2.67% | 15.08 | 1.93 |
05/26 | 2,821 | 2,859 | 2,771 | 2,829 | -0.28% | 116,700 | 220億8232万 | +3.4% | 15.19 | 1.94 |
05/25 | 2,755 | 2,868 | 2,702 | 2,837 | +5.27% | 185,300 | 221億4477万 | +3.77% | 15.24 | 1.95 |
05/24 | 2,805 | 2,825 | 2,695 | 2,695 | -2.99% | 111,200 | 210億3636万 | -1.32% | 14.48 | 1.85 |
05/21 | 2,681 | 2,814 | 2,672 | 2,778 | +3.93% | 188,800 | 216億8423万 | +1.57% | 14.92 | 1.91 |
05/20 | 2,631 | 2,723 | 2,617 | 2,673 | +1.4% | 165,500 | 208億6463万 | -2.27% | 14.36 | 1.83 |
05/19 | 2,501 | 2,662 | 2,495 | 2,636 | +3.62% | 186,400 | 205億7582万 | -4.11% | 14.16 | 1.81 |
05/18 | 2,502 | 2,590 | 2,420 | 2,544 | +1.76% | 277,400 | 198億5770万 | -7.93% | 13.66 | 1.75 |
05/17 | 2,646 | 2,712 | 2,451 | 2,500 | -3.7% | 451,200 | 195億1425万 | -9.97% | 13.43 | 1.72 |
05/14 | 2,802 | 3,070 | 2,439 | 2,596 | -5.05% | 2,146,900 | 202億6359万 | -6.95% | 13.94 | 1.78 |
05/13 | 2,666 | 2,797 | 2,630 | 2,734 | +0.77% | 207,300 | 213億4078万 | -2.29% | 14.68 | 1.88 |
05/12 | 2,777 | 2,820 | 2,672 | 2,713 | -1.52% | 219,300 | 211億7686万 | -3.11% | 14.57 | 1.86 |
05/11 | 2,780 | 2,849 | 2,731 | 2,755 | -2.58% | 153,800 | 215億470万 | -1.78% | 14.8 | 1.89 |
05/10 | 2,950 | 3,035 | 2,820 | 2,828 | -2.48% | 196,900 | 220億7452万 | +0.78% | 15.19 | 1.94 |
05/07 | 2,876 | 2,969 | 2,846 | 2,900 | +1.9% | 183,700 | 226億3653万 | +3.35% | 15.58 | 1.99 |
05/06 | 2,755 | 2,878 | 2,755 | 2,846 | +3.72% | 155,700 | 222億1502万 | +1.46% | 15.29 | 1.95 |
04/30 | 2,781 | 2,829 | 2,733 | 2,744 | -2.35% | 112,200 | 214億1884万 | -2.49% | 14.74 | 1.88 |
04/28 | 2,750 | 2,810 | 2,705 | 2,810 | +2.78% | 118,000 | 219億3401万 | -0.14% | 15.09 | 1.93 |
04/27 | 2,765 | 2,831 | 2,734 | 2,734 | -0.8% | 135,300 | 213億4078万 | -2.88% | 14.68 | 1.88 |
04/26 | 2,659 | 2,770 | 2,645 | 2,756 | +4.31% | 168,400 | 215億1251万 | -2.27% | 14.8 | 1.89 |
04/23 | 2,668 | 2,732 | 2,633 | 2,642 | -2.8% | 178,800 | 206億2266万 | -6.81% | 14.19 | 1.81 |
04/22 | 2,686 | 2,725 | 2,628 | 2,718 | +3.31% | 218,100 | 212億1589万 | -4.97% | 14.6 | 1.87 |
04/21 | 2,794 | 2,812 | 2,592 | 2,631 | -7.49% | 389,400 | 203億4657万 | -8.77% | 13.98 | 1.79 |
04/20 | 2,800 | 2,862 | 2,781 | 2,844 | +0.28% | 113,600 | 219億9379万 | -2.03% | 15.12 | 1.93 |
04/19 | 2,859 | 2,914 | 2,807 | 2,836 | +0.75% | 181,400 | 219億3192万 | -2.74% | 15.07 | 1.93 |
04/16 | 2,798 | 2,854 | 2,761 | 2,815 | +0.9% | 160,700 | 217億6952万 | -4.06% | 14.96 | 1.91 |
04/15 | 2,758 | 2,811 | 2,734 | 2,790 | +1.09% | 133,000 | 215億7618万 | -5.26% | 14.83 | 1.89 |
04/14 | 2,783 | 2,820 | 2,756 | 2,760 | -1.32% | 155,700 | 213億4418万 | -6.28% | 14.67 | 1.87 |
04/13 | 2,783 | 2,881 | 2,766 | 2,797 | +0.97% | 310,300 | 216億3032万 | -5.09% | 14.87 | 1.9 |
04/12 | 3,035 | 3,045 | 2,761 | 2,770 | -8.73% | 617,400 | 214億2152万 | -6.07% | 14.72 | 1.88 |
04/09 | 2,980 | 3,090 | 2,930 | 3,035 | +1.91% | 267,900 | 234億7087万 | +2.99% | 16.13 | 2.06 |
04/08 | 2,870 | 3,010 | 2,844 | 2,978 | +2.87% | 280,900 | 230億3006万 | +1.71% | 15.83 | 2.02 |
04/07 | 2,814 | 2,988 | 2,806 | 2,895 | +2.77% | 337,600 | 223億8819万 | -0.58% | 15.39 | 1.97 |
04/06 | 2,827 | 2,914 | 2,763 | 2,817 | +0.61% | 264,800 | 217億8499万 | -3.1% | 14.97 | 1.91 |
04/05 | 2,790 | 2,833 | 2,726 | 2,800 | +0.54% | 218,500 | 216億5352万 | -4.5% | 14.88 | 1.9 |
04/02 | 2,855 | 2,885 | 2,757 | 2,785 | -1.56% | 213,800 | 215億3752万 | -5.43% | 14.8 | 1.89 |
04/01 | 2,833 | 2,855 | 2,752 | 2,829 | +1.04% | 241,300 | 218億7779万 | -4.55% | 15.04 | 1.92 |
03/31 | 2,868 | 2,891 | 2,707 | 2,800 | -0.64% | 328,200 | 216億5352万 | -6.45% | 201.63 | 2.72 |
03/30 | 2,846 | 2,946 | 2,788 | 2,818 | -1.81% | 225,100 | 217億9272万 | -6.84% | 202.92 | 2.73 |
03/29 | 3,000 | 3,085 | 2,859 | 2,870 | -6.51% | 345,400 | 221億9486万 | -6.94% | 206.67 | 2.78 |
03/26 | 2,949 | 3,100 | 2,900 | 3,070 | +11.68% | 566,100 | 237億4154万 | -1.38% | 221.07 | 2.98 |
03/25 | 2,776 | 2,870 | 2,720 | 2,749 | -2.72% | 401,000 | 212億5911万 | -12.12% | 197.96 | 2.67 |
03/24 | 2,842 | 2,927 | 2,750 | 2,826 | -1.57% | 405,000 | 218億5459万 | -10.4% | 203.5 | 2.74 |
03/23 | 3,140 | 3,150 | 2,788 | 2,871 | -8.57% | 783,500 | 222億259万 | -9.03% | 206.74 | 2.79 |
03/22 | 3,265 | 3,325 | 3,090 | 3,140 | -3.83% | 374,000 | 242億8287万 | +0.13% | 226.11 | 3.05 |
03/19 | 3,245 | 3,360 | 3,180 | 3,265 | -1.51% | 339,500 | 252億4955万 | +5.66% | 235.11 | 3.17 |
03/18 | 3,160 | 3,365 | 3,105 | 3,315 | +7.28% | 556,000 | 256億3622万 | +9.15% | 238.71 | 3.22 |
03/17 | 3,140 | 3,285 | 3,080 | 3,090 | -2.68% | 385,300 | 238億9620万 | +3.55% | 222.51 | 3 |
03/16 | 3,255 | 3,380 | 3,110 | 3,175 | -3.2% | 516,800 | 245億5354万 | +8.18% | 228.63 | 3.08 |
03/15 | 3,240 | 3,485 | 3,200 | 3,280 | +5.81% | 984,000 | 253億6555万 | +13.69% | 236.19 | 3.18 |
03/12 | 2,787 | 3,195 | 2,787 | 3,100 | +11.23% | 1,250,100 | 239億7354万 | +9.7% | 223.23 | 3.01 |
03/11 | 2,875 | 2,885 | 2,743 | 2,787 | -1.35% | 466,500 | 215億5298万 | +0.54% | 200.69 | 2.7 |
03/10 | 2,910 | 2,968 | 2,753 | 2,825 | -0.04% | 547,200 | 218億4685万 | +3.33% | 203.43 | 2.74 |
03/09 | 2,717 | 2,837 | 2,664 | 2,826 | +3.52% | 604,300 | 218億5459万 | +5.09% | 203.5 | 2.74 |
03/08 | 2,617 | 2,758 | 2,587 | 2,730 | +6.47% | 770,700 | 211億1218万 | +3.57% | 196.59 | 2.65 |
03/05 | 2,598 | 2,721 | 2,520 | 2,564 | -0.23% | 1,196,000 | 198億2844万 | -0.97% | 184.63 | 2.49 |
03/04 | 2,671 | 2,889 | 2,524 | 2,570 | -6.92% | 1,210,000 | 198億7484万 | +0.9% | 185.07 | 2.49 |
03/03 | 2,970 | 3,030 | 2,760 | 2,761 | -20.2% | 1,983,100 | 213億5192万 | +10.09% | 198.82 | 2.68 |
03/02 | 3,300 | 3,500 | 3,185 | 3,460 | +10.9% | 955,900 | 267億5756万 | +40.71% | 249.16 | 3.36 |
03/01 | 3,290 | 3,350 | 3,055 | 3,120 | -4.15% | 804,200 | 241億2821万 | +31.04% | 224.67 | 3.03 |
02/26 | 3,395 | 3,615 | 3,250 | 3,255 | -8.82% | 919,800 | 251億7222万 | +40.48% | 234.39 | 3.16 |
02/25 | 3,665 | 3,775 | 3,120 | 3,570 | -0.7% | 2,418,300 | 276億824万 | +58.95% | 257.08 | 3.46 |
02/24 | 4,360 | 4,850 | 3,595 | 3,595 | -16.3% | 2,137,000 | 278億157万 | +66.44% | 258.88 | 3.49 |
02/22 | 3,605 | 4,295 | 3,585 | 4,295 | +19.47% | 947,200 | 332億1495万 | +107.49% | 309.28 | 4.17 |
02/19 | 3,305 | 3,880 | 3,305 | 3,595 | +4.35% | 893,400 | 278億157万 | +83.89% | 258.88 | 3.49 |
02/18 | 3,450 | 3,520 | 3,200 | 3,445 | +1.92% | 829,000 | 266億4156万 | +84.42% | 248.07 | 3.34 |
02/17 | 3,380 | 3,380 | 3,055 | 3,380 | +17.36% | 1,121,900 | 261億3889万 | +88.83% | 243.39 | 3.28 |
02/16 | 2,560 | 2,880 | 2,560 | 2,880 | +21.01% | 307,800 | 222億7219万 | +67.54% | 207.39 | 2.79 |
02/15 | 2,380 | 2,380 | 2,380 | 2,380 | +20.2% | 143,000 | 184億549万 | +43.55% | 171.38 | 2.31 |
02/12 | 1,949 | 2,004 | 1,860 | 1,980 | +1.59% | 389,300 | 153億1213万 | +22.91% | 142.58 | 1.92 |
02/10 | 1,993 | 2,044 | 1,941 | 1,949 | -2.21% | 382,800 | 150億7239万 | +23.35% | 140.35 | 1.89 |
02/09 | 1,902 | 2,024 | 1,862 | 1,993 | +6.81% | 506,700 | 154億1266万 | +28.75% | 143.52 | 1.93 |