PBR
2021/07/06~2021/12/01
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 |
12/01 | 1,265 | 1,278 | 1,251 | 1,265 | -0.39% | 2,204,200 | 7741億2036万 | -5.17% | 10.44 | 1.7 |
11/30 | 1,304 | 1,312 | 1,265 | 1,270 | -2.38% | 3,752,800 | 7771億8012万 | -5.15% | 10.48 | 1.71 |
11/29 | 1,291 | 1,318 | 1,285 | 1,301 | -0.84% | 2,498,400 | 7961億5066万 | -3.13% | 10.74 | 1.75 |
11/26 | 1,337 | 1,338 | 1,291 | 1,312 | -2.89% | 3,790,500 | 8028億8214万 | -2.45% | 10.83 | 1.76 |
11/25 | 1,343 | 1,365 | 1,343 | 1,351 | +0.45% | 1,574,300 | 8267億4831万 | +0.22% | 11.15 | 1.82 |
11/24 | 1,374 | 1,380 | 1,331 | 1,345 | -1.75% | 2,851,000 | 8230億7659万 | -0.3% | 11.1 | 1.81 |
11/22 | 1,360 | 1,371 | 1,346 | 1,369 | +0.22% | 1,926,600 | 8377億6346万 | +1.48% | 11.3 | 1.84 |
11/19 | 1,355 | 1,383 | 1,351 | 1,366 | +1.79% | 4,652,000 | 8359億2760万 | +1.26% | 11.28 | 1.84 |
11/18 | 1,304 | 1,362 | 1,303 | 1,342 | +2.36% | 4,470,700 | 8212億4073万 | -0.52% | 11.08 | 1.8 |
11/17 | 1,318 | 1,320 | 1,291 | 1,311 | -0.61% | 2,254,700 | 8022億7019万 | -2.89% | 10.82 | 1.76 |
11/16 | 1,329 | 1,329 | 1,314 | 1,319 | -0.45% | 1,313,400 | 8071億6581万 | -2.51% | 10.89 | 1.77 |
11/15 | 1,329 | 1,340 | 1,313 | 1,325 | -0.08% | 1,519,400 | 8108億3753万 | -2.21% | 10.94 | 1.78 |
11/12 | 1,325 | 1,343 | 1,323 | 1,326 | -0.3% | 1,719,000 | 8114億4948万 | -2.21% | 10.95 | 1.78 |
11/11 | 1,305 | 1,330 | 1,305 | 1,330 | +1.06% | 1,334,600 | 8138億9730万 | -1.92% | 10.98 | 1.79 |
11/10 | 1,326 | 1,329 | 1,309 | 1,316 | -0.75% | 1,560,300 | 8053億2996万 | -3.02% | 10.86 | 1.77 |
11/09 | 1,330 | 1,354 | 1,323 | 1,326 | -0.3% | 2,020,100 | 8114億4948万 | -2.36% | 10.95 | 1.78 |
11/08 | 1,348 | 1,349 | 1,312 | 1,330 | -1.85% | 3,119,700 | 8138億9730万 | -2.06% | 10.98 | 1.79 |
11/05 | 1,355 | 1,379 | 1,301 | 1,355 | +0.52% | 5,384,900 | 8291億9612万 | -0.37% | 11.19 | 1.82 |
11/04 | 1,350 | 1,350 | 1,329 | 1,348 | +0.82% | 3,422,900 | 8249億1245万 | -1.03% | 11.13 | 1.81 |
11/02 | 1,350 | 1,352 | 1,328 | 1,337 | -1.26% | 1,820,500 | 8181億8097万 | -2.12% | 11.04 | 1.8 |
11/01 | 1,367 | 1,370 | 1,349 | 1,354 | +0.97% | 2,486,100 | 8285億8416万 | -1.17% | 11.18 | 1.82 |
10/29 | 1,372 | 1,374 | 1,313 | 1,341 | -1.47% | 3,560,000 | 8206億2878万 | -2.26% | 11.07 | 1.8 |
10/28 | 1,364 | 1,372 | 1,352 | 1,361 | -0.37% | 6,283,000 | 8328億6783万 | -1.02% | 11.24 | 1.83 |
10/27 | 1,384 | 1,388 | 1,346 | 1,366 | -1.3% | 3,499,900 | 8359億2760万 | -0.65% | 11.28 | 1.84 |
10/26 | 1,386 | 1,397 | 1,381 | 1,384 | +0.29% | 1,535,100 | 8469億4275万 | +0.58% | 11.43 | 1.86 |
10/25 | 1,365 | 1,389 | 1,364 | 1,380 | +0.58% | 2,765,500 | 8444億9494万 | +0.22% | 11.39 | 1.86 |
10/22 | 1,355 | 1,379 | 1,355 | 1,372 | +0.37% | 1,788,600 | 8395億9932万 | -0.51% | 11.33 | 1.84 |
10/21 | 1,375 | 1,377 | 1,354 | 1,367 | -0.87% | 2,225,500 | 8365億3955万 | -1.09% | 11.29 | 1.84 |
10/20 | 1,382 | 1,395 | 1,374 | 1,379 | +0.58% | 2,132,900 | 8438億8299万 | -0.51% | 11.38 | 1.85 |
10/19 | 1,368 | 1,382 | 1,361 | 1,371 | +0.81% | 1,951,500 | 8389億8736万 | -1.3% | 11.32 | 1.84 |
10/18 | 1,376 | 1,382 | 1,358 | 1,360 | -0.73% | 1,654,100 | 8322億5588万 | -2.37% | 11.23 | 1.83 |
10/15 | 1,370 | 1,379 | 1,366 | 1,370 | +0.44% | 2,197,100 | 8383億7541万 | -1.93% | 11.31 | 1.84 |
10/14 | 1,363 | 1,377 | 1,356 | 1,364 | +0.15% | 2,017,900 | 8347億369万 | -2.64% | 11.26 | 1.83 |
10/13 | 1,345 | 1,364 | 1,345 | 1,362 | -0.66% | 2,236,900 | 8334億7979万 | -2.99% | 11.24 | 1.83 |
10/12 | 1,370 | 1,381 | 1,367 | 1,371 | 0% | 2,121,600 | 8389億8736万 | -2.63% | 11.32 | 1.84 |
10/11 | 1,342 | 1,382 | 1,340 | 1,371 | +1.48% | 3,041,200 | 8389億8736万 | -2.83% | 11.32 | 1.84 |
10/08 | 1,350 | 1,361 | 1,346 | 1,351 | +0.52% | 2,689,600 | 8267億4831万 | -4.39% | 11.15 | 1.82 |
10/07 | 1,331 | 1,356 | 1,327 | 1,344 | +0.6% | 2,623,500 | 8224億6464万 | -5.22% | 11.1 | 1.81 |
10/06 | 1,341 | 1,345 | 1,314 | 1,336 | -0.3% | 4,142,300 | 8175億6901万 | -6.05% | 11.03 | 1.8 |
10/05 | 1,310 | 1,340 | 1,297 | 1,340 | 0% | 4,554,600 | 8200億1682万 | -6.03% | 11.06 | 1.8 |
10/04 | 1,389 | 1,398 | 1,323 | 1,340 | -2.05% | 4,331,100 | 8200億1682万 | -6.36% | 11.06 | 1.8 |
10/01 | 1,400 | 1,404 | 1,362 | 1,368 | -3.46% | 4,456,200 | 8371億5150万 | -4.74% | 11.29 | 1.84 |
09/30 | 1,435 | 1,442 | 1,414 | 1,417 | -1.25% | 3,190,900 | 8671億3719万 | -1.6% | 11.7 | 1.91 |
09/29 | 1,424 | 1,438 | 1,415 | 1,435 | -0.83% | 3,802,900 | 8781億5235万 | -0.49% | 11.85 | 1.93 |
09/28 | 1,418 | 1,448 | 1,411 | 1,447 | +2.55% | 4,270,100 | 8854億9578万 | +0.28% | 11.95 | 1.95 |
09/27 | 1,410 | 1,426 | 1,409 | 1,411 | +0.79% | 2,155,600 | 8634億6548万 | -2.22% | 11.65 | 1.9 |
09/24 | 1,405 | 1,416 | 1,397 | 1,400 | +1.82% | 3,391,900 | 8567億3400万 | -3.11% | 11.56 | 1.88 |
09/22 | 1,378 | 1,381 | 1,366 | 1,375 | -0.79% | 2,513,700 | 8414億3517万 | -5.17% | 11.35 | 1.85 |
09/21 | 1,379 | 1,395 | 1,373 | 1,386 | -1.63% | 3,759,100 | 8481億6666万 | -4.74% | 11.44 | 1.86 |
09/17 | 1,419 | 1,424 | 1,401 | 1,409 | -1.05% | 3,705,200 | 8622億4157万 | -3.49% | 11.63 | 1.89 |
09/16 | 1,453 | 1,453 | 1,413 | 1,424 | -1.93% | 3,659,300 | 8714億2086万 | -2.8% | 11.76 | 1.91 |
09/15 | 1,461 | 1,464 | 1,444 | 1,452 | -0.89% | 2,043,000 | 8885億5554万 | -1.22% | 11.99 | 1.95 |
09/14 | 1,460 | 1,485 | 1,457 | 1,465 | +0.69% | 2,215,500 | 8965億1093万 | -0.68% | 12.09 | 1.97 |
09/13 | 1,452 | 1,455 | 1,433 | 1,455 | -0.61% | 2,387,100 | 8903億9140万 | -1.56% | 12.01 | 1.96 |
09/10 | 1,470 | 1,480 | 1,459 | 1,464 | +0.27% | 2,551,900 | 8958億9898万 | -1.28% | 12.09 | 1.97 |
09/09 | 1,470 | 1,470 | 1,450 | 1,460 | -1.15% | 2,032,900 | 8934億5117万 | -2.14% | 12.05 | 1.96 |
09/08 | 1,457 | 1,477 | 1,447 | 1,477 | +1.86% | 3,069,400 | 9038億5437万 | -1.53% | 12.19 | 1.99 |
09/07 | 1,474 | 1,478 | 1,445 | 1,450 | -0.68% | 2,566,600 | 8873億3164万 | -3.91% | 11.97 | 1.95 |
09/06 | 1,469 | 1,474 | 1,449 | 1,460 | +1.11% | 2,564,500 | 8934億5117万 | -3.82% | 12.05 | 1.96 |
09/03 | 1,417 | 1,451 | 1,412 | 1,444 | +1.55% | 3,557,500 | 8836億5992万 | -5.44% | 11.92 | 1.94 |
09/02 | 1,448 | 1,452 | 1,417 | 1,422 | -2.54% | 4,263,300 | 8701億9696万 | -7.48% | 11.74 | 1.91 |
09/01 | 1,461 | 1,470 | 1,452 | 1,459 | +0.41% | 2,195,000 | 8928億3921万 | -5.81% | 12.04 | 1.96 |
08/31 | 1,458 | 1,460 | 1,440 | 1,453 | +0.28% | 2,483,600 | 8891億6750万 | -6.86% | 12 | 1.95 |
08/30 | 1,460 | 1,468 | 1,444 | 1,449 | -0.48% | 3,764,500 | 8867億1969万 | -7.82% | 11.96 | 1.95 |
08/27 | 1,450 | 1,461 | 1,443 | 1,456 | -0.68% | 1,711,200 | 8910億336万 | -7.96% | 12.02 | 1.96 |
08/26 | 1,479 | 1,480 | 1,456 | 1,466 | -0.34% | 2,212,300 | 8971億2288万 | -7.91% | 12.1 | 1.97 |
08/25 | 1,470 | 1,481 | 1,452 | 1,471 | +0.27% | 2,572,300 | 9001億8265万 | -8.18% | 12.14 | 1.98 |
08/24 | 1,461 | 1,477 | 1,457 | 1,467 | +0.82% | 2,043,000 | 8977億3484万 | -9.11% | 12.11 | 1.97 |
08/23 | 1,461 | 1,472 | 1,448 | 1,455 | +0.97% | 2,188,500 | 8903億9140万 | -10.52% | 12.01 | 1.96 |
08/20 | 1,450 | 1,450 | 1,430 | 1,441 | -1.97% | 2,968,300 | 8818億2406万 | -12.08% | 11.9 | 1.94 |
08/19 | 1,486 | 1,494 | 1,467 | 1,470 | -3.16% | 3,001,300 | 8995億7070万 | -11.07% | 12.14 | 1.98 |
08/18 | 1,486 | 1,534 | 1,483 | 1,518 | +1.81% | 2,603,000 | 9289億4443万 | -8.83% | 12.53 | 2.04 |
08/17 | 1,516 | 1,519 | 1,487 | 1,491 | -1.91% | 2,846,700 | 9124億2171万 | -10.99% | 12.31 | 2 |
08/16 | 1,519 | 1,526 | 1,500 | 1,520 | -1.62% | 2,195,800 | 9301億6834万 | -9.9% | 12.55 | 2.04 |
08/13 | 1,550 | 1,554 | 1,530 | 1,545 | -0.45% | 1,628,700 | 9454億6716万 | -9.01% | 12.75 | 2.08 |
08/12 | 1,569 | 1,569 | 1,551 | 1,552 | -0.64% | 1,575,600 | 9497億5083万 | -9.19% | 12.81 | 2.09 |
08/11 | 1,570 | 1,570 | 1,547 | 1,562 | +0.64% | 1,923,400 | 9558億7036万 | -9.24% | 12.89 | 2.1 |
08/10 | 1,574 | 1,574 | 1,540 | 1,552 | -1.65% | 3,121,300 | 9497億5083万 | -10.39% | 12.81 | 2.09 |
08/06 | 1,611 | 1,627 | 1,563 | 1,578 | -6.02% | 6,969,900 | 9656億6160万 | -9.41% | 13.03 | 2.12 |
08/05 | 1,660 | 1,690 | 1,646 | 1,679 | +0.42% | 2,661,400 | 1兆274億 | -4.17% | 13.86 | 2.26 |
08/04 | 1,673 | 1,682 | 1,643 | 1,672 | -0.89% | 1,734,600 | 1兆231億 | -4.78% | 13.8 | 2.25 |
08/03 | 1,685 | 1,691 | 1,676 | 1,687 | -0.24% | 1,310,900 | 1兆323億 | -4.26% | 13.93 | 2.27 |
08/02 | 1,680 | 1,696 | 1,672 | 1,691 | +1.14% | 1,717,600 | 1兆348億 | -4.36% | 13.96 | 2.27 |
07/30 | 1,700 | 1,707 | 1,664 | 1,672 | -1.82% | 1,990,200 | 1兆231億 | -5.7% | 13.8 | 2.25 |
07/29 | 1,720 | 1,721 | 1,686 | 1,703 | -0.93% | 1,542,300 | 1兆421億 | -4.33% | 14.06 | 2.29 |
07/28 | 1,720 | 1,728 | 1,708 | 1,719 | -1.32% | 1,827,900 | 1兆519億 | -3.75% | 14.19 | 2.31 |
07/27 | 1,739 | 1,752 | 1,732 | 1,742 | +0.52% | 2,037,800 | 1兆660億 | -2.68% | 14.38 | 2.34 |
07/26 | 1,756 | 1,758 | 1,719 | 1,733 | +0.99% | 2,410,000 | 1兆605億 | -3.51% | 14.31 | 2.33 |
07/21 | 1,735 | 1,738 | 1,708 | 1,716 | +1.12% | 2,365,800 | 1兆501億 | -4.77% | 14.17 | 2.31 |
07/20 | 1,683 | 1,706 | 1,675 | 1,697 | -1.11% | 2,219,200 | 1兆384億 | -6.24% | 14.01 | 2.28 |
07/19 | 1,740 | 1,741 | 1,691 | 1,716 | -2.94% | 3,122,600 | 1兆501億 | -5.66% | 14.17 | 2.31 |
07/16 | 1,757 | 1,779 | 1,744 | 1,768 | -0.28% | 1,395,300 | 1兆819億 | -3.28% | 14.6 | 2.38 |
07/15 | 1,789 | 1,789 | 1,766 | 1,773 | -0.06% | 1,331,700 | 1兆849億 | -3.27% | 14.64 | 2.38 |
07/14 | 1,777 | 1,791 | 1,764 | 1,774 | -1% | 1,233,600 | 1兆856億 | -3.53% | 14.64 | 2.39 |
07/13 | 1,800 | 1,828 | 1,788 | 1,792 | +0.39% | 1,560,300 | 1兆966億 | -2.98% | 14.79 | 2.41 |
07/12 | 1,785 | 1,804 | 1,773 | 1,785 | +1.83% | 1,624,800 | 1兆923億 | -3.77% | 14.74 | 2.4 |
07/09 | 1,768 | 1,770 | 1,712 | 1,753 | -1.96% | 2,983,400 | 1兆727億 | -5.95% | 14.47 | 2.36 |
07/08 | 1,795 | 1,802 | 1,785 | 1,788 | -0.94% | 1,451,500 | 1兆941億 | -4.64% | 14.76 | 2.4 |
07/07 | 1,807 | 1,818 | 1,797 | 1,805 | -1.04% | 1,321,500 | 1兆1045億 | -4.19% | 14.9 | 2.43 |
07/06 | 1,844 | 1,845 | 1,821 | 1,824 | -0.49% | 752,000 | 1兆1162億 | -3.59% | 15.06 | 2.45 |