PBR
2021/02/25~2021/07/20
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 |
07/20 | 2,835 | 2,855 | 2,815 | 2,839 | -1.22% | 223,800 | 3102億3825万 | -1.63% | 79.82 | 2.35 |
07/19 | 2,874 | 2,884 | 2,845 | 2,874 | -0.66% | 225,800 | 3140億6295万 | -0.42% | 80.8 | 2.38 |
07/16 | 2,899 | 2,911 | 2,888 | 2,893 | -1.3% | 183,100 | 3161億3922万 | +0.31% | 81.34 | 2.4 |
07/15 | 2,982 | 2,997 | 2,927 | 2,931 | -1.11% | 215,100 | 3202億9176万 | +1.77% | 82.41 | 2.43 |
07/14 | 2,913 | 2,997 | 2,910 | 2,964 | +0.78% | 205,000 | 3238億9791万 | +3.13% | 83.33 | 2.46 |
07/13 | 2,950 | 2,977 | 2,939 | 2,941 | +0.58% | 247,300 | 3213億8453万 | +2.69% | 82.69 | 2.44 |
07/12 | 2,861 | 2,927 | 2,861 | 2,924 | +2.31% | 220,300 | 3195億2682万 | +2.49% | 82.21 | 2.43 |
07/09 | 2,874 | 2,899 | 2,798 | 2,858 | -2.26% | 477,600 | 3123億1452万 | +0.53% | 80.35 | 2.37 |
07/08 | 2,902 | 2,952 | 2,893 | 2,924 | +0.17% | 480,700 | 3195億2682万 | +3.1% | 82.21 | 2.43 |
07/07 | 2,985 | 2,992 | 2,905 | 2,919 | -2.44% | 349,600 | 3189億8043万 | +3.29% | 82.07 | 2.42 |
07/06 | 2,981 | 3,030 | 2,963 | 2,992 | +2.08% | 441,100 | 3269億5767万 | +6.29% | 84.12 | 2.48 |
07/05 | 2,857 | 2,970 | 2,857 | 2,931 | +2.7% | 551,900 | 3202億9176万 | +4.53% | 82.41 | 2.43 |
07/02 | 2,833 | 2,861 | 2,825 | 2,854 | +0.14% | 239,600 | 3118億7741万 | +2.11% | 80.24 | 2.37 |
07/01 | 2,852 | 2,876 | 2,839 | 2,850 | -3.29% | 552,700 | 3114億4030万 | +2.22% | 80.13 | 2.36 |
06/30 | 2,940 | 3,005 | 2,931 | 2,947 | +1.38% | 446,100 | 3220億4020万 | +6.01% | 82.86 | 2.44 |
06/29 | 2,893 | 2,924 | 2,862 | 2,907 | +1.54% | 314,600 | 3176億6910万 | +4.98% | 81.73 | 2.41 |
06/28 | 2,844 | 2,876 | 2,834 | 2,863 | +0.49% | 182,600 | 3128億6090万 | +3.69% | 80.5 | 2.37 |
06/25 | 2,854 | 2,864 | 2,830 | 2,849 | +0.71% | 188,700 | 3113億3102万 | +3.37% | 80.1 | 2.36 |
06/24 | 2,815 | 2,834 | 2,795 | 2,829 | -0.56% | 245,300 | 3091億4547万 | +2.84% | 79.54 | 2.35 |
06/23 | 2,910 | 2,910 | 2,837 | 2,845 | -1.93% | 174,000 | 3108億9391万 | +3.61% | 79.99 | 2.36 |
06/22 | 2,870 | 2,919 | 2,842 | 2,901 | +2.08% | 282,400 | 3170億1344万 | +5.88% | 81.56 | 2.41 |
06/21 | 2,820 | 2,860 | 2,779 | 2,842 | -0.18% | 340,900 | 3105億6608万 | +4.06% | 79.9 | 2.36 |
06/18 | 2,855 | 2,874 | 2,828 | 2,847 | +2.52% | 402,900 | 3111億1247万 | +4.55% | 80.05 | 2.36 |
06/17 | 2,832 | 2,846 | 2,766 | 2,777 | -2.42% | 242,200 | 3034億6305万 | +2.25% | 78.08 | 2.3 |
06/16 | 2,861 | 2,888 | 2,834 | 2,846 | +0.32% | 280,400 | 3110億319万 | +4.94% | 80.02 | 2.36 |
06/15 | 2,820 | 2,848 | 2,816 | 2,837 | +0.64% | 243,800 | 3100億1969万 | +4.76% | 79.76 | 2.35 |
06/14 | 2,820 | 2,828 | 2,798 | 2,819 | +0.82% | 333,900 | 3080億5270万 | +4.14% | 79.26 | 2.34 |
06/11 | 2,811 | 2,847 | 2,787 | 2,796 | -0.07% | 601,800 | 3055億3932万 | +3.14% | 78.61 | 2.32 |
06/10 | 2,703 | 2,798 | 2,696 | 2,798 | +3.9% | 480,400 | 3057億5788万 | +3.06% | 78.67 | 2.32 |
06/09 | 2,685 | 2,717 | 2,655 | 2,693 | +0.56% | 226,700 | 2942億8376万 | -0.96% | 75.72 | 2.23 |
06/08 | 2,678 | 2,685 | 2,658 | 2,678 | 0% | 190,000 | 2926億4460万 | -1.83% | 75.29 | 2.22 |
06/07 | 2,693 | 2,710 | 2,661 | 2,678 | +0.15% | 189,600 | 2926億4460万 | -2.16% | 75.29 | 2.22 |
06/04 | 2,653 | 2,677 | 2,632 | 2,674 | +0.26% | 312,500 | 2922億749万 | -2.52% | 75.18 | 2.22 |
06/03 | 2,668 | 2,673 | 2,652 | 2,667 | +0.19% | 299,200 | 2914億4255万 | -2.98% | 74.98 | 2.21 |
06/02 | 2,702 | 2,716 | 2,658 | 2,662 | -1.92% | 223,600 | 2908億9616万 | -3.55% | 74.84 | 2.21 |
06/01 | 2,708 | 2,730 | 2,681 | 2,714 | +0.85% | 165,300 | 2965億7858万 | -2.02% | 76.31 | 2.25 |
05/31 | 2,736 | 2,755 | 2,684 | 2,691 | -0.41% | 364,400 | 2940億6521万 | -3.1% | 75.66 | 2.23 |
05/28 | 2,670 | 2,706 | 2,649 | 2,702 | +2.7% | 472,600 | 2952億6726万 | -3.05% | 75.97 | 2.24 |
05/27 | 2,685 | 2,685 | 2,631 | 2,631 | -2.23% | 245,600 | 2875億857万 | -6% | 73.97 | 2.18 |
05/26 | 2,716 | 2,718 | 2,690 | 2,691 | -0.41% | 146,600 | 2940億6521万 | -4.34% | 75.66 | 2.23 |
05/25 | 2,741 | 2,769 | 2,700 | 2,702 | -1.24% | 195,300 | 2952億6726万 | -4.32% | 75.97 | 2.24 |
05/24 | 2,714 | 2,750 | 2,705 | 2,736 | +0.22% | 268,600 | 2989億8269万 | -3.56% | 76.92 | 2.27 |
05/21 | 2,735 | 2,756 | 2,698 | 2,730 | +0.96% | 184,400 | 2983億2702万 | -4.18% | 76.76 | 2.26 |
05/20 | 2,686 | 2,726 | 2,681 | 2,704 | +0.67% | 163,200 | 2954億8581万 | -5.52% | 76.02 | 2.24 |
05/19 | 2,649 | 2,689 | 2,638 | 2,686 | +0.83% | 291,800 | 2935億1882万 | -6.57% | 75.52 | 2.23 |
05/18 | 2,660 | 2,682 | 2,644 | 2,664 | +0.34% | 361,600 | 2911億1472万 | -7.82% | 74.9 | 2.21 |
05/17 | 2,712 | 2,738 | 2,652 | 2,655 | -0.64% | 393,700 | 2901億3122万 | -8.57% | 74.65 | 2.2 |
05/14 | 2,701 | 2,734 | 2,669 | 2,672 | +0.34% | 410,800 | 2919億8894万 | -8.4% | 75.13 | 2.22 |
05/13 | 2,702 | 2,705 | 2,652 | 2,663 | -2.99% | 282,500 | 2910億544万 | -9.24% | 74.87 | 2.21 |
05/12 | 2,810 | 2,822 | 2,717 | 2,745 | -2.66% | 316,400 | 2999億6618万 | -6.98% | 77.18 | 2.28 |
05/11 | 2,881 | 2,908 | 2,796 | 2,820 | -3.29% | 385,000 | 3081億6198万 | -4.89% | 79.29 | 2.34 |
05/10 | 2,917 | 2,940 | 2,895 | 2,916 | +0.1% | 220,200 | 3186億5260万 | -1.98% | 81.99 | 2.42 |
05/07 | 2,916 | 2,974 | 2,900 | 2,913 | +0.52% | 332,300 | 3183億2477万 | -2.25% | 81.9 | 2.42 |
05/06 | 2,950 | 2,964 | 2,875 | 2,898 | -0.07% | 372,100 | 3166億8561万 | -2.91% | 81.48 | 2.4 |
04/30 | 2,901 | 2,958 | 2,890 | 2,900 | -0.62% | 414,700 | 3169億416万 | -2.95% | 81.54 | 2.41 |
04/28 | 2,808 | 2,928 | 2,807 | 2,918 | +3.73% | 375,000 | 3188億7115万 | -2.38% | 82.04 | 2.42 |
04/27 | 2,894 | 2,954 | 2,782 | 2,813 | -1.09% | 624,400 | 3073億9704万 | -5.89% | 79.09 | 2.33 |
04/26 | 2,911 | 2,917 | 2,829 | 2,844 | -3.2% | 463,500 | 3107億8463万 | -5.14% | 79.96 | 2.36 |
04/23 | 2,898 | 2,948 | 2,895 | 2,938 | +0.86% | 237,100 | 3210億5670万 | -2.26% | 82.6 | 2.44 |
04/22 | 2,899 | 2,948 | 2,872 | 2,913 | +1.43% | 190,400 | 3183億2477万 | -3.29% | 81.9 | 2.42 |
04/21 | 2,901 | 2,918 | 2,852 | 2,872 | -2.61% | 244,100 | 3138億4440万 | -4.9% | 80.75 | 2.38 |
04/20 | 2,958 | 2,975 | 2,938 | 2,949 | -1.6% | 215,800 | 3222億5875万 | -2.61% | 82.91 | 2.45 |
04/19 | 2,964 | 3,000 | 2,955 | 2,997 | +0.71% | 212,700 | 3275億406万 | -1.22% | 84.26 | 2.49 |
04/16 | 2,975 | 2,992 | 2,969 | 2,976 | +0.03% | 165,600 | 3252億924万 | -2.04% | 83.67 | 2.47 |
04/15 | 2,976 | 3,015 | 2,969 | 2,975 | -1.49% | 201,400 | 3250億9996万 | -2.23% | 83.64 | 2.47 |
04/14 | 3,055 | 3,060 | 3,005 | 3,020 | -0.98% | 145,100 | 3300億1744万 | -0.82% | 84.91 | 2.5 |
04/13 | 3,010 | 3,060 | 3,010 | 3,050 | 0% | 204,500 | 3332億9576万 | +0.23% | 85.75 | 2.53 |
04/12 | 3,040 | 3,070 | 3,010 | 3,050 | +0.33% | 171,700 | 3332億9576万 | +0.39% | 85.75 | 2.53 |
04/09 | 3,035 | 3,065 | 3,030 | 3,040 | -0.33% | 129,400 | 3322億298万 | +0.2% | 85.47 | 2.52 |
04/08 | 3,070 | 3,070 | 3,040 | 3,050 | +1.5% | 199,800 | 3332億9576万 | +0.63% | 85.75 | 2.53 |
04/07 | 3,010 | 3,025 | 2,987 | 3,005 | +0.17% | 141,100 | 3283億7828万 | -0.66% | 84.49 | 2.49 |
04/06 | 3,065 | 3,070 | 2,996 | 3,000 | -2.6% | 140,000 | 3278億3189万 | -0.73% | 84.35 | 2.49 |
04/05 | 3,100 | 3,105 | 3,070 | 3,080 | -0.65% | 107,800 | 3365億7408万 | +1.99% | 86.6 | 2.55 |
04/02 | 3,155 | 3,155 | 3,100 | 3,100 | +0.49% | 130,900 | 3387億5962万 | +2.82% | 87.16 | 2.57 |
04/01 | 3,115 | 3,120 | 3,060 | 3,085 | 0% | 230,400 | 3371億2046万 | +2.63% | 86.74 | 2.56 |
03/31 | 3,010 | 3,105 | 3,010 | 3,085 | +1.65% | 307,300 | 3371億2046万 | +2.87% | 24.82 | 2.66 |
03/30 | 3,010 | 3,045 | 2,985 | 3,035 | +0.33% | 154,200 | 3316億5660万 | +1.47% | 24.42 | 2.61 |
03/29 | 3,030 | 3,050 | 2,978 | 3,025 | +1.34% | 261,000 | 3305億6382万 | +1.2% | 24.34 | 2.6 |
03/26 | 2,966 | 3,015 | 2,953 | 2,985 | +2.37% | 209,000 | 3261億9273万 | -0.13% | 24.01 | 2.57 |
03/25 | 2,932 | 2,944 | 2,904 | 2,916 | -0.44% | 228,900 | 3186億5260万 | -2.54% | 23.46 | 2.51 |
03/24 | 3,050 | 3,050 | 2,922 | 2,929 | -3.01% | 267,600 | 3200億7320万 | -2.43% | 23.56 | 2.52 |
03/23 | 3,060 | 3,090 | 3,020 | 3,020 | -0.98% | 152,300 | 3300億1744万 | +0.23% | 24.3 | 2.6 |
03/22 | 3,090 | 3,090 | 3,030 | 3,050 | -1.77% | 209,800 | 3332億9576万 | +0.93% | 24.54 | 2.63 |
03/19 | 3,060 | 3,115 | 3,050 | 3,105 | +0.49% | 271,000 | 3393億601万 | +2.51% | 24.98 | 2.67 |
03/18 | 3,095 | 3,095 | 3,055 | 3,090 | -0.16% | 210,800 | 3376億6685万 | +1.91% | 24.86 | 2.66 |
03/17 | 3,060 | 3,110 | 3,045 | 3,095 | +0.16% | 155,000 | 3382億1324万 | +1.91% | 24.9 | 2.66 |
03/16 | 3,105 | 3,120 | 3,035 | 3,090 | +0.16% | 252,300 | 3376億6685万 | +1.61% | 24.86 | 2.66 |
03/15 | 3,075 | 3,085 | 3,020 | 3,085 | -0.8% | 205,100 | 3371億2046万 | +1.41% | 24.82 | 2.66 |
03/12 | 3,040 | 3,110 | 3,025 | 3,110 | +2.64% | 220,200 | 3398億5239万 | +2.27% | 25.02 | 2.68 |
03/11 | 2,976 | 3,050 | 2,945 | 3,030 | +2.19% | 227,400 | 3311億1021万 | -0.36% | 24.38 | 2.61 |
03/10 | 2,925 | 2,980 | 2,891 | 2,965 | +1.54% | 281,400 | 3240億719万 | -2.63% | 23.85 | 2.55 |
03/09 | 2,968 | 2,968 | 2,866 | 2,920 | -0.78% | 406,300 | 3190億8971万 | -3.85% | 23.49 | 2.51 |
03/08 | 3,010 | 3,030 | 2,937 | 2,943 | -1.01% | 305,000 | 3216億309万 | -2.68% | 23.68 | 2.53 |
03/05 | 2,894 | 2,973 | 2,849 | 2,973 | +2.73% | 375,400 | 3248億8140万 | -1.26% | 23.92 | 2.56 |
03/04 | 2,866 | 2,896 | 2,837 | 2,894 | -1.56% | 259,300 | 3162億4850万 | -3.47% | 23.28 | 2.49 |
03/03 | 2,928 | 2,940 | 2,903 | 2,940 | -0.34% | 258,600 | 3212億7525万 | -1.54% | 23.65 | 2.53 |
03/02 | 2,969 | 2,972 | 2,896 | 2,950 | 0% | 422,000 | 3223億6803万 | -0.81% | 23.73 | 2.54 |
03/01 | 2,919 | 2,967 | 2,919 | 2,950 | +2.43% | 305,000 | 3223億6803万 | -0.37% | 23.73 | 2.54 |
02/26 | 2,892 | 2,918 | 2,873 | 2,880 | -1% | 404,500 | 3147億1862万 | -2.31% | 23.17 | 2.48 |
02/25 | 2,879 | 2,931 | 2,852 | 2,909 | +1.11% | 377,500 | 3178億8766万 | -0.99% | 23.4 | 2.5 |