PBR
2021/06/07~2021/10/29
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 |
10/29 | 370 | 372 | 361 | 363 | -0.55% | 11,100,400 | 5409億7254万 | +7.4% | 7.29 | 0.89 |
10/28 | 365 | 370 | 361 | 365 | +0.27% | 13,850,300 | 5439億5311万 | +8.96% | 7.34 | 0.9 |
10/27 | 362 | 364 | 354 | 364 | +0.28% | 12,592,500 | 5424億6282万 | +9.97% | 7.31 | 0.89 |
10/26 | 369 | 372 | 363 | 363 | -0.55% | 10,287,800 | 5409億7254万 | +10.67% | 7.29 | 0.89 |
10/25 | 365 | 368 | 360 | 365 | -1.08% | 18,176,900 | 5439億5311万 | +12.65% | 7.34 | 0.9 |
10/22 | 366 | 374 | 364 | 369 | -0.27% | 14,129,900 | 5499億1424万 | +14.95% | 7.42 | 0.9 |
10/21 | 386 | 389 | 370 | 370 | -2.63% | 24,819,500 | 5514億452万 | +16.35% | 7.44 | 0.91 |
10/20 | 371 | 388 | 368 | 380 | +1.88% | 26,715,000 | 5663億734万 | +20.63% | 7.64 | 0.93 |
10/19 | 374 | 377 | 365 | 373 | -0.53% | 23,922,100 | 5558億7537万 | +19.94% | 7.5 | 0.91 |
10/18 | 365 | 383 | 365 | 375 | +1.9% | 35,221,400 | 5588億5593万 | +22.15% | 7.54 | 0.92 |
10/15 | 357 | 371 | 355 | 368 | +4.55% | 35,400,300 | 5484億2395万 | +21.05% | 7.4 | 0.9 |
10/14 | 346 | 353 | 332 | 352 | +0.57% | 31,240,300 | 5245億7943万 | +16.94% | 7.07 | 0.86 |
10/13 | 330 | 350 | 329 | 350 | +5.42% | 38,332,600 | 5215億9887万 | +17.45% | 7.03 | 0.86 |
10/12 | 323 | 334 | 322 | 332 | +3.11% | 27,775,100 | 4947億7378万 | +12.16% | 6.67 | 0.81 |
10/11 | 305 | 323 | 304 | 322 | +5.92% | 24,924,000 | 4798億7096万 | +9.52% | 6.47 | 0.79 |
10/08 | 295 | 308 | 295 | 304 | +4.83% | 24,714,500 | 4530億4587万 | +4.11% | 6.11 | 0.75 |
10/07 | 294 | 295 | 289 | 290 | -1.02% | 17,226,000 | 4321億8192万 | -0.34% | 5.83 | 0.71 |
10/06 | 318 | 318 | 291 | 293 | -7.86% | 41,244,100 | 4366億5277万 | +0.69% | 5.89 | 0.72 |
10/05 | 325 | 328 | 313 | 318 | -1.85% | 26,744,100 | 4739億983万 | +9.66% | 6.39 | 0.78 |
10/04 | 311 | 326 | 311 | 324 | +5.19% | 38,429,300 | 4828億5152万 | +12.11% | 6.51 | 0.79 |
10/01 | 303 | 309 | 300 | 308 | +0.33% | 13,177,000 | 4590億700万 | +7.32% | 6.19 | 0.76 |
09/30 | 302 | 310 | 300 | 307 | +1.99% | 21,682,500 | 4575億1672万 | +7.72% | 6.17 | 0.75 |
09/29 | 293 | 302 | 293 | 301 | +1.69% | 21,991,000 | 4485億7503万 | +5.99% | 6.05 | 0.74 |
09/28 | 292 | 297 | 291 | 296 | +1.72% | 17,180,900 | 4411億2361万 | +4.96% | 5.95 | 0.73 |
09/27 | 286 | 292 | 286 | 291 | +2.83% | 14,603,900 | 4336億7220万 | +3.56% | 5.85 | 0.71 |
09/24 | 282 | 284 | 278 | 283 | +2.91% | 14,061,600 | 4217億4994万 | +0.71% | 5.69 | 0.69 |
09/22 | 278 | 278 | 273 | 275 | -1.43% | 11,726,300 | 4098億2768万 | -2.48% | 5.53 | 0.67 |
09/21 | 278 | 282 | 277 | 279 | -2.79% | 11,804,400 | 4157億8881万 | -1.06% | 5.61 | 0.68 |
09/17 | 282 | 287 | 282 | 287 | +0.7% | 9,612,900 | 4277億1107万 | +1.41% | 5.77 | 0.7 |
09/16 | 289 | 291 | 283 | 285 | 0% | 13,006,200 | 4247億3051万 | +0.35% | 5.73 | 0.7 |
09/15 | 285 | 288 | 284 | 285 | -1.72% | 8,927,200 | 4247億3051万 | 0% | 5.73 | 0.7 |
09/14 | 288 | 293 | 287 | 290 | +2.11% | 16,177,000 | 4321億8192万 | +1.75% | 5.83 | 0.71 |
09/13 | 283 | 285 | 280 | 284 | -1.05% | 13,004,600 | 4232億4022万 | -0.7% | 5.71 | 0.7 |
09/10 | 285 | 289 | 285 | 287 | +0.35% | 10,582,900 | 4277億1107万 | +0.35% | 5.77 | 0.7 |
09/09 | 294 | 294 | 285 | 286 | -3.05% | 14,480,200 | 4262億2079万 | -0.35% | 5.75 | 0.7 |
09/08 | 283 | 295 | 282 | 295 | +2.79% | 17,062,400 | 4396億3333万 | +2.43% | 5.93 | 0.72 |
09/07 | 287 | 290 | 285 | 287 | +0.7% | 11,466,900 | 4277億1107万 | -0.35% | 5.77 | 0.7 |
09/06 | 287 | 288 | 284 | 285 | +0.35% | 11,360,500 | 4247億3051万 | -1.38% | 5.73 | 0.7 |
09/03 | 281 | 285 | 281 | 284 | +1.43% | 12,050,200 | 4232億4022万 | -2.07% | 5.71 | 0.7 |
09/02 | 281 | 282 | 278 | 280 | -1.06% | 7,820,600 | 4172億7909万 | -3.78% | 5.63 | 0.69 |
09/01 | 282 | 285 | 281 | 283 | +0.71% | 9,779,300 | 4217億4994万 | -3.08% | 5.69 | 0.69 |
08/31 | 277 | 282 | 275 | 281 | 0% | 11,020,400 | 4187億6938万 | -3.77% | 5.65 | 0.69 |
08/30 | 280 | 283 | 278 | 281 | +2.93% | 11,057,700 | 4187億6938万 | -3.77% | 5.65 | 0.69 |
08/27 | 269 | 275 | 267 | 273 | +0.74% | 10,794,100 | 4068億4712万 | -6.51% | 5.49 | 0.67 |
08/26 | 271 | 272 | 268 | 271 | -1.45% | 11,869,200 | 4038億6655万 | -7.19% | 5.45 | 0.66 |
08/25 | 270 | 282 | 269 | 275 | +2.61% | 21,346,800 | 4098億2768万 | -5.82% | 5.53 | 0.67 |
08/24 | 270 | 273 | 267 | 268 | -0.37% | 13,413,500 | 3993億9570万 | -8.53% | 5.39 | 0.66 |
08/23 | 273 | 276 | 269 | 269 | +0.37% | 14,913,100 | 4008億8599万 | -8.5% | 5.41 | 0.66 |
08/20 | 282 | 284 | 268 | 268 | -6.62% | 23,769,100 | 3993億9570万 | -9.46% | 5.39 | 0.66 |
08/19 | 290 | 292 | 286 | 287 | -2.38% | 10,459,900 | 4277億1107万 | -3.37% | 5.77 | 0.7 |
08/18 | 290 | 296 | 290 | 294 | +1.03% | 4,913,000 | 4381億4305万 | -1.34% | 5.91 | 0.72 |
08/17 | 300 | 301 | 291 | 291 | -2.68% | 13,680,900 | 4336億7220万 | -2.68% | 5.85 | 0.71 |
08/16 | 300 | 302 | 298 | 299 | -1.97% | 8,660,000 | 4455億9446万 | 0% | 6.01 | 0.73 |
08/13 | 302 | 305 | 301 | 305 | -0.33% | 8,375,100 | 4545億3616万 | +2.01% | 6.13 | 0.75 |
08/12 | 307 | 309 | 303 | 306 | +0.66% | 11,099,400 | 4560億2644万 | +2.34% | 6.15 | 0.75 |
08/11 | 300 | 307 | 298 | 304 | +2.36% | 13,888,000 | 4530億4587万 | +1.33% | 6.11 | 0.75 |
08/10 | 300 | 303 | 295 | 297 | -2.3% | 13,926,000 | 4426億1390万 | -1.33% | 5.97 | 0.73 |
08/06 | 299 | 304 | 298 | 304 | +1% | 7,379,800 | 4530億4587万 | +1% | 6.11 | 0.75 |
08/05 | 300 | 302 | 298 | 301 | -0.66% | 9,958,300 | 4485億7503万 | -0.33% | 6.05 | 0.74 |
08/04 | 307 | 309 | 302 | 303 | -2.26% | 9,284,200 | 4515億5559万 | +0.33% | 6.09 | 0.74 |
08/03 | 301 | 310 | 300 | 310 | +2.31% | 11,286,600 | 4619億8757万 | +2.31% | 6.23 | 0.76 |
08/02 | 303 | 308 | 299 | 303 | -0.98% | 12,013,500 | 4515億5559万 | 0% | 6.09 | 0.74 |
07/30 | 307 | 310 | 303 | 306 | +0.33% | 15,723,200 | 4560億2644万 | +1.32% | 6.15 | 0.75 |
07/29 | 308 | 315 | 302 | 305 | -1.29% | 26,219,400 | 4545億3616万 | +0.99% | 6.13 | 0.75 |
07/28 | 304 | 310 | 299 | 309 | +8.42% | 60,203,600 | 4604億9729万 | +2.32% | 6.21 | 0.76 |
07/27 | 281 | 287 | 279 | 285 | +2.52% | 14,245,900 | 4247億3051万 | -5.32% | 5.73 | 0.7 |
07/26 | 283 | 285 | 276 | 278 | -0.36% | 13,433,400 | 4142億9853万 | -7.95% | 5.59 | 0.68 |
07/21 | 284 | 288 | 279 | 279 | +1.09% | 11,331,100 | 4157億8881万 | -7.92% | 5.61 | 0.68 |
07/20 | 280 | 282 | 276 | 276 | -3.5% | 15,284,700 | 4113億1796万 | -9.21% | 5.55 | 0.68 |
07/19 | 293 | 293 | 286 | 286 | -3.7% | 17,327,200 | 4262億2079万 | -6.54% | 5.75 | 0.7 |
07/16 | 294 | 300 | 293 | 297 | +0.68% | 9,184,100 | 4426億1390万 | -2.94% | 5.97 | 0.73 |
07/15 | 299 | 300 | 295 | 295 | -1.99% | 17,597,100 | 4396億3333万 | -3.91% | 5.93 | 0.72 |
07/14 | 306 | 308 | 301 | 301 | -2.59% | 10,162,200 | 4485億7503万 | -2.27% | 6.05 | 0.74 |
07/13 | 308 | 311 | 308 | 309 | 0% | 6,419,300 | 4604億9729万 | +0.32% | 6.21 | 0.76 |
07/12 | 312 | 313 | 307 | 309 | +0.98% | 8,036,500 | 4604億9729万 | 0% | 6.21 | 0.76 |
07/09 | 302 | 307 | 298 | 306 | +0.99% | 17,384,900 | 4560億2644万 | -0.97% | 6.15 | 0.75 |
07/08 | 304 | 306 | 302 | 303 | +0.33% | 6,910,900 | 4515億5559万 | -2.26% | 6.09 | 0.74 |
07/07 | 301 | 307 | 300 | 302 | -1.95% | 12,548,000 | 4500億6531万 | -2.89% | 6.07 | 0.74 |
07/06 | 314 | 316 | 306 | 308 | -3.14% | 17,187,800 | 4590億700万 | -1.28% | 6.19 | 0.76 |
07/05 | 323 | 326 | 317 | 318 | -2.15% | 11,643,300 | 4739億983万 | +1.92% | 6.39 | 0.78 |
07/02 | 317 | 325 | 317 | 325 | +3.17% | 17,795,800 | 4843億4181万 | +4.5% | 6.53 | 0.8 |
07/01 | 312 | 316 | 312 | 315 | +0.96% | 8,474,600 | 4694億3898万 | +1.29% | 6.33 | 0.77 |
06/30 | 313 | 315 | 309 | 312 | +0.32% | 6,261,000 | 4649億6813万 | +0.65% | 6.27 | 0.77 |
06/29 | 312 | 317 | 308 | 311 | -1.58% | 11,494,800 | 4634億7785万 | +0.65% | 6.25 | 0.76 |
06/28 | 308 | 316 | 307 | 316 | +2.27% | 10,174,400 | 4709億2926万 | +2.6% | 6.35 | 0.77 |
06/25 | 303 | 310 | 303 | 309 | +3.34% | 10,262,600 | 4604億9729万 | +0.65% | 6.21 | 0.76 |
06/24 | 299 | 302 | 297 | 299 | +0.67% | 6,081,900 | 4455億9446万 | -2.61% | 6.01 | 0.73 |
06/23 | 300 | 302 | 295 | 297 | -1% | 7,420,600 | 4426億1390万 | -3.26% | 5.97 | 0.73 |
06/22 | 301 | 302 | 298 | 300 | +2.39% | 9,256,100 | 4470億8474万 | -2.28% | 6.03 | 0.74 |
06/21 | 295 | 297 | 292 | 293 | -2.33% | 13,051,900 | 4366億5277万 | -4.56% | 5.89 | 0.72 |
06/18 | 306 | 306 | 299 | 300 | -2.6% | 12,351,100 | 4470億8474万 | -2.6% | 6.03 | 0.74 |
06/17 | 311 | 312 | 307 | 308 | -0.32% | 9,365,400 | 4590億700万 | 0% | 6.19 | 0.76 |
06/16 | 312 | 316 | 308 | 309 | -0.64% | 8,255,000 | 4604億9729万 | +0.32% | 6.21 | 0.76 |
06/15 | 311 | 314 | 308 | 311 | +0.65% | 8,026,400 | 4634億7785万 | +1.3% | 6.25 | 0.76 |
06/14 | 311 | 316 | 309 | 309 | +0.65% | 7,414,400 | 4604億9729万 | +0.65% | 6.21 | 0.76 |
06/11 | 314 | 314 | 307 | 307 | -3.15% | 13,188,700 | 4575億1672万 | 0% | 6.17 | 0.75 |
06/10 | 319 | 320 | 314 | 317 | -0.63% | 7,670,900 | 4724億1955万 | +3.26% | 6.37 | 0.78 |
06/09 | 320 | 324 | 319 | 319 | 0% | 6,158,900 | 4754億11万 | +4.25% | 6.41 | 0.78 |
06/08 | 319 | 323 | 316 | 319 | 0% | 8,638,800 | 4754億11万 | +4.25% | 6.41 | 0.78 |
06/07 | 325 | 328 | 315 | 319 | -3.04% | 14,015,600 | 4754億11万 | +4.59% | 6.41 | 0.78 |