PBR
2021/04/30~2021/09/28
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 |
---|
2021 |
09/28 | 2,887 | 2,890 | 2,836 | 2,866 | -1.71% | 236,400 | 3132億5855万 | -0.66% | 80.6 | 2.38 |
09/27 | 2,938 | 2,960 | 2,903 | 2,916 | -0.48% | 153,900 | 3187億2364万 | +1.21% | 82 | 2.42 |
09/24 | 2,876 | 2,933 | 2,867 | 2,930 | +1.88% | 274,400 | 3202億5386万 | +1.95% | 82.4 | 2.43 |
09/22 | 2,922 | 2,946 | 2,861 | 2,876 | -1.24% | 277,000 | 3143億5157万 | +0.21% | 80.88 | 2.39 |
09/21 | 2,945 | 2,963 | 2,912 | 2,912 | -2.48% | 221,600 | 3182億8643万 | +1.53% | 81.89 | 2.42 |
09/17 | 2,969 | 2,990 | 2,920 | 2,986 | +1.7% | 300,700 | 3263億7475万 | +4.3% | 83.97 | 2.48 |
09/16 | 2,983 | 2,984 | 2,936 | 2,936 | -1.01% | 160,700 | 3209億967万 | +2.8% | 82.57 | 2.44 |
09/15 | 3,005 | 3,010 | 2,952 | 2,966 | -2.91% | 265,400 | 3241億8872万 | +3.92% | 83.41 | 2.46 |
09/14 | 3,005 | 3,055 | 2,992 | 3,055 | +1.66% | 172,000 | 3339億1657万 | +7.31% | 85.91 | 2.53 |
09/13 | 2,993 | 3,015 | 2,947 | 3,005 | +0.2% | 186,000 | 3284億5148万 | +5.92% | 84.51 | 2.49 |
09/10 | 2,953 | 3,010 | 2,944 | 2,999 | +1.32% | 276,000 | 3277億9567万 | +6.01% | 84.34 | 2.49 |
09/09 | 2,955 | 2,981 | 2,929 | 2,960 | -0.77% | 202,200 | 3235億3291万 | +4.93% | 83.24 | 2.46 |
09/08 | 2,940 | 2,987 | 2,911 | 2,983 | +1.22% | 198,200 | 3260億4685万 | +5.97% | 83.89 | 2.47 |
09/07 | 2,968 | 2,972 | 2,935 | 2,947 | -0.07% | 213,800 | 3221億1199万 | +4.99% | 82.88 | 2.44 |
09/06 | 2,958 | 2,966 | 2,931 | 2,949 | +0.75% | 184,900 | 3223億3059万 | +5.28% | 82.93 | 2.45 |
09/03 | 2,856 | 2,929 | 2,849 | 2,927 | +1.53% | 266,400 | 3199億2595万 | +4.69% | 82.31 | 2.43 |
09/02 | 2,827 | 2,883 | 2,827 | 2,883 | +2.96% | 270,100 | 3151億1668万 | +3.22% | 81.08 | 2.39 |
09/01 | 2,766 | 2,819 | 2,751 | 2,800 | +1.78% | 226,700 | 3060億4464万 | +0.43% | 78.74 | 2.32 |
08/31 | 2,682 | 2,761 | 2,676 | 2,751 | +1.33% | 249,000 | 3006億8886万 | -1.33% | 77.36 | 2.28 |
08/30 | 2,709 | 2,730 | 2,690 | 2,715 | +1.12% | 174,800 | 2967億5400万 | -2.79% | 76.35 | 2.25 |
08/27 | 2,690 | 2,712 | 2,672 | 2,685 | -0.41% | 181,500 | 2934億7495万 | -4.11% | 75.51 | 2.23 |
08/26 | 2,698 | 2,721 | 2,687 | 2,696 | -1.89% | 389,600 | 2946億7727万 | -3.95% | 75.82 | 2.24 |
08/25 | 2,798 | 2,806 | 2,745 | 2,748 | -1.79% | 285,400 | 3003億6096万 | -2.35% | 77.28 | 2.28 |
08/24 | 2,791 | 2,840 | 2,760 | 2,798 | -1.51% | 592,100 | 3058億2604万 | -0.78% | 78.69 | 2.32 |
08/23 | 2,805 | 2,869 | 2,805 | 2,841 | +3.12% | 272,400 | 3105億2601万 | +0.57% | 79.89 | 2.36 |
08/20 | 2,759 | 2,791 | 2,753 | 2,755 | -0.11% | 144,800 | 3011億2607万 | -2.65% | 77.48 | 2.29 |
08/19 | 2,785 | 2,800 | 2,755 | 2,758 | -2.37% | 199,900 | 3014億5397万 | -2.78% | 77.56 | 2.29 |
08/18 | 2,811 | 2,858 | 2,790 | 2,825 | +0.5% | 233,000 | 3087億7718万 | -0.67% | 79.44 | 2.34 |
08/17 | 2,789 | 2,839 | 2,789 | 2,811 | +0.9% | 223,200 | 3072億4696万 | -1.2% | 79.05 | 2.33 |
08/16 | 2,826 | 2,826 | 2,786 | 2,786 | -1.59% | 176,900 | 3045億1442万 | -2.25% | 78.35 | 2.31 |
08/13 | 2,864 | 2,869 | 2,818 | 2,831 | -1.22% | 201,300 | 3094億3299万 | -0.84% | 79.61 | 2.35 |
08/12 | 2,824 | 2,886 | 2,810 | 2,866 | +2.47% | 294,800 | 3132億5855万 | +0.17% | 80.6 | 2.38 |
08/11 | 2,813 | 2,834 | 2,786 | 2,797 | -0.39% | 169,000 | 3057億1674万 | -2.34% | 78.66 | 2.32 |
08/10 | 2,803 | 2,817 | 2,778 | 2,808 | +0.18% | 142,100 | 3069億1906万 | -2.02% | 78.97 | 2.33 |
08/06 | 2,797 | 2,811 | 2,765 | 2,803 | -0.04% | 165,600 | 3063億7255万 | -2.27% | 78.83 | 2.33 |
08/05 | 2,777 | 2,810 | 2,764 | 2,804 | +0.21% | 119,100 | 3064億8185万 | -2.44% | 78.85 | 2.33 |
08/04 | 2,757 | 2,804 | 2,752 | 2,798 | +0.14% | 265,600 | 3058億2604万 | -2.78% | 78.69 | 2.32 |
08/03 | 2,788 | 2,802 | 2,769 | 2,794 | +0.07% | 264,700 | 3053億8883万 | -2.99% | 78.57 | 2.32 |
08/02 | 2,847 | 2,859 | 2,790 | 2,792 | -0.92% | 318,800 | 3051億7023万 | -3.16% | 78.52 | 2.32 |
07/30 | 2,856 | 2,858 | 2,801 | 2,818 | -1.47% | 262,500 | 3080億1207万 | -2.29% | 79.25 | 2.34 |
07/29 | 2,867 | 2,905 | 2,831 | 2,860 | +3.36% | 785,700 | 3126億274万 | -0.87% | 80.43 | 2.37 |
07/28 | 2,808 | 2,821 | 2,750 | 2,767 | -1.04% | 354,700 | 3024億3769万 | -4.16% | 77.81 | 2.3 |
07/27 | 2,931 | 2,940 | 2,754 | 2,796 | -3.02% | 1,951,400 | 3056億744万 | -3.25% | 78.63 | 2.32 |
07/26 | 2,933 | 2,943 | 2,856 | 2,883 | -0.28% | 477,900 | 3150億4645万 | -0.31% | 81.06 | 2.39 |
07/21 | 2,862 | 2,916 | 2,856 | 2,891 | +1.83% | 314,600 | 3159億2067万 | +0.1% | 81.28 | 2.4 |
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 |