PBR
2021/04/05~2021/08/31
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 |
08/31 | 2,399 | 2,405 | 2,329 | 2,358 | -1.5% | 2,310,500 | 6620億7924万 | +4.85% | 18.29 | 2.92 |
08/30 | 2,317 | 2,395 | 2,316 | 2,394 | +3.37% | 3,211,400 | 6721億8732万 | +6.78% | 18.57 | 2.97 |
08/27 | 2,299 | 2,335 | 2,294 | 2,316 | +0.65% | 1,501,900 | 6502億8648万 | +3.86% | 17.97 | 2.87 |
08/26 | 2,308 | 2,310 | 2,292 | 2,301 | +0.35% | 1,227,200 | 6460億7478万 | +3.65% | 17.85 | 2.85 |
08/25 | 2,307 | 2,353 | 2,288 | 2,293 | +0.44% | 1,653,000 | 6438億2854万 | +3.76% | 17.79 | 2.84 |
08/24 | 2,249 | 2,283 | 2,243 | 2,283 | +2.38% | 1,740,600 | 6410億2074万 | +3.63% | 17.71 | 2.83 |
08/23 | 2,225 | 2,252 | 2,222 | 2,230 | +0.86% | 985,100 | 6261億3940万 | +1.5% | 17.3 | 2.76 |
08/20 | 2,263 | 2,285 | 2,203 | 2,211 | -1.99% | 1,561,700 | 6208億458万 | +0.77% | 17.15 | 2.74 |
08/19 | 2,262 | 2,292 | 2,250 | 2,256 | -0.31% | 1,016,500 | 6334億3968万 | +2.97% | 17.5 | 2.8 |
08/18 | 2,241 | 2,272 | 2,223 | 2,263 | +0.09% | 1,169,500 | 6354億514万 | +3.57% | 17.56 | 2.81 |
08/17 | 2,310 | 2,310 | 2,261 | 2,261 | -1.74% | 1,031,400 | 6348億4358万 | +3.91% | 17.54 | 2.8 |
08/16 | 2,304 | 2,323 | 2,271 | 2,301 | -0.43% | 1,390,400 | 6460億7478万 | +6.09% | 17.85 | 2.85 |
08/13 | 2,280 | 2,311 | 2,273 | 2,311 | +1.85% | 1,630,800 | 6488億8258万 | +6.94% | 17.93 | 2.86 |
08/12 | 2,266 | 2,297 | 2,250 | 2,269 | -0.13% | 1,429,100 | 6370億8982万 | +5.39% | 17.6 | 2.81 |
08/11 | 2,231 | 2,288 | 2,226 | 2,272 | +2.9% | 2,213,600 | 6379億3216万 | +5.63% | 17.63 | 2.82 |
08/10 | 2,186 | 2,218 | 2,167 | 2,208 | +1.7% | 1,489,100 | 6199億6224万 | +2.55% | 17.13 | 2.74 |
08/06 | 2,172 | 2,173 | 2,114 | 2,171 | +0.46% | 1,566,100 | 6095億7338万 | +0.6% | 16.84 | 2.69 |
08/05 | 2,205 | 2,205 | 2,156 | 2,161 | -2.39% | 1,698,500 | 6067億6558万 | -0.14% | 16.77 | 2.68 |
08/04 | 2,200 | 2,219 | 2,174 | 2,214 | -0.45% | 1,544,900 | 6216億4692万 | +1.93% | 17.18 | 2.74 |
08/03 | 2,196 | 2,227 | 2,174 | 2,224 | -0.09% | 2,011,300 | 6244億5472万 | +2.21% | 17.25 | 2.76 |
08/02 | 2,219 | 2,230 | 2,202 | 2,226 | +0.32% | 1,889,000 | 6250億1628万 | +2.25% | 17.27 | 2.76 |
07/30 | 2,185 | 2,225 | 2,173 | 2,219 | +0.77% | 2,636,300 | 6230億5082万 | +2.07% | 17.22 | 2.75 |
07/29 | 2,217 | 2,247 | 2,188 | 2,202 | +4.02% | 3,853,900 | 6182億7756万 | +1.47% | 17.08 | 2.73 |
07/28 | 2,126 | 2,148 | 2,107 | 2,117 | -2.08% | 2,321,800 | 5944億1126万 | -2.22% | 16.42 | 2.62 |
07/27 | 2,172 | 2,188 | 2,155 | 2,162 | -0.78% | 2,714,200 | 6070億4636万 | 0% | 16.77 | 2.68 |
07/26 | 2,169 | 2,263 | 2,156 | 2,179 | +4.26% | 7,771,200 | 6118億1962万 | +0.97% | 16.91 | 2.7 |
07/21 | 2,106 | 2,109 | 2,074 | 2,090 | +1.26% | 1,657,000 | 5868億3020万 | -3.02% | 16.21 | 2.59 |
07/20 | 2,049 | 2,082 | 2,041 | 2,064 | -0.39% | 1,586,000 | 5795億2992万 | -4.27% | 16.01 | 2.56 |
07/19 | 2,072 | 2,100 | 2,058 | 2,072 | -1.75% | 1,650,500 | 5817億7616万 | -3.99% | 16.08 | 2.57 |
07/16 | 2,115 | 2,120 | 2,096 | 2,109 | -1.17% | 1,709,700 | 5921億6502万 | -2.32% | 16.36 | 2.61 |
07/15 | 2,140 | 2,156 | 2,128 | 2,134 | -0.65% | 1,866,500 | 5991億8452万 | -1.11% | 16.56 | 2.65 |
07/14 | 2,145 | 2,189 | 2,132 | 2,148 | +0.19% | 3,305,200 | 6031億1544万 | -0.42% | 16.66 | 2.66 |
07/13 | 2,105 | 2,144 | 2,096 | 2,144 | +2.44% | 2,114,100 | 6019億9232万 | -0.6% | 16.63 | 2.66 |
07/12 | 2,102 | 2,115 | 2,083 | 2,093 | +1.6% | 2,173,900 | 5876億7254万 | -2.88% | 16.24 | 2.59 |
07/09 | 2,045 | 2,063 | 2,020 | 2,060 | -0.48% | 2,901,500 | 5784億680万 | -4.45% | 15.98 | 2.55 |
07/08 | 2,097 | 2,113 | 2,066 | 2,070 | -1.62% | 3,372,400 | 5812億1460万 | -4.03% | 16.06 | 2.57 |
07/07 | 2,117 | 2,153 | 2,077 | 2,104 | -0.94% | 3,858,600 | 5907億6112万 | -2.55% | 16.32 | 2.61 |
07/06 | 2,200 | 2,210 | 2,112 | 2,124 | -4.28% | 4,907,000 | 5963億7672万 | -1.62% | 16.48 | 2.63 |
07/05 | 2,368 | 2,369 | 2,197 | 2,219 | -4.27% | 5,879,200 | 6230億5082万 | +2.83% | 17.22 | 2.75 |
07/02 | 2,313 | 2,351 | 2,300 | 2,318 | +0.17% | 2,283,500 | 6508億4804万 | +7.66% | 17.98 | 2.87 |
07/01 | 2,328 | 2,328 | 2,278 | 2,314 | -0.69% | 2,529,800 | 6497億2492万 | +7.88% | 17.95 | 2.87 |
06/30 | 2,368 | 2,379 | 2,329 | 2,330 | -1.06% | 3,323,300 | 6542億1740万 | +9.03% | 18.08 | 2.89 |
06/29 | 2,392 | 2,398 | 2,331 | 2,355 | +1.12% | 4,191,800 | 6612億3690万 | +10.56% | 18.27 | 2.92 |
06/28 | 2,255 | 2,342 | 2,252 | 2,329 | +4.35% | 4,202,200 | 6539億3662万 | +9.75% | 18.07 | 2.89 |
06/25 | 2,202 | 2,266 | 2,199 | 2,232 | +3.72% | 4,052,800 | 6267億96万 | +5.48% | 17.32 | 2.77 |
06/24 | 2,124 | 2,183 | 2,124 | 2,152 | +1.27% | 2,704,600 | 6042億3856万 | +1.8% | 16.7 | 2.67 |
06/23 | 2,082 | 2,147 | 2,081 | 2,125 | +2.07% | 2,588,700 | 5966億5750万 | +0.57% | 16.49 | 2.63 |
06/22 | 2,082 | 2,102 | 2,059 | 2,082 | +2.46% | 2,226,700 | 5845億8396万 | -1.61% | 16.15 | 2.58 |
06/21 | 2,027 | 2,042 | 2,002 | 2,032 | -1.88% | 2,290,500 | 5705億4496万 | -4.24% | 15.77 | 2.52 |
06/18 | 2,100 | 2,105 | 2,062 | 2,071 | -1.33% | 2,857,000 | 5814億9538万 | -2.72% | 16.07 | 2.57 |
06/17 | 2,123 | 2,130 | 2,092 | 2,099 | -0.8% | 1,736,300 | 5893億5722万 | -1.64% | 16.28 | 2.6 |
06/16 | 2,110 | 2,144 | 2,107 | 2,116 | +0.38% | 1,618,300 | 5941億3048万 | -1.03% | 16.42 | 2.62 |
06/15 | 2,091 | 2,113 | 2,090 | 2,108 | +0.38% | 1,390,600 | 5918億8424万 | -1.54% | 16.35 | 2.61 |
06/14 | 2,124 | 2,126 | 2,092 | 2,100 | +0.05% | 1,390,000 | 5896億3800万 | -2.23% | 16.29 | 2.6 |
06/11 | 2,129 | 2,129 | 2,091 | 2,099 | -0.52% | 2,105,100 | 5893億5722万 | -2.69% | 16.28 | 2.6 |
06/10 | 2,159 | 2,167 | 2,106 | 2,110 | -0.99% | 2,042,700 | 5924億4580万 | -2.63% | 16.37 | 2.62 |
06/09 | 2,118 | 2,144 | 2,106 | 2,131 | +1% | 2,017,000 | 5983億4218万 | -2.11% | 16.53 | 2.64 |
06/08 | 2,082 | 2,113 | 2,075 | 2,110 | +0.48% | 1,238,100 | 5924億4580万 | -3.34% | 16.37 | 2.62 |
06/07 | 2,108 | 2,118 | 2,095 | 2,100 | 0% | 1,176,400 | 5896億3800万 | -4.15% | 16.29 | 2.6 |
06/04 | 2,092 | 2,105 | 2,081 | 2,100 | -0.66% | 1,219,300 | 5896億3800万 | -4.46% | 16.29 | 2.6 |
06/03 | 2,122 | 2,150 | 2,108 | 2,114 | +0.05% | 1,553,100 | 5935億6892万 | -4.21% | 16.4 | 2.62 |
06/02 | 2,110 | 2,128 | 2,090 | 2,113 | +0.62% | 1,726,100 | 5932億8814万 | -4.52% | 16.39 | 2.62 |
06/01 | 2,098 | 2,108 | 2,082 | 2,100 | +1.01% | 990,700 | 5896億3800万 | -5.41% | 16.29 | 2.6 |
05/31 | 2,095 | 2,120 | 2,070 | 2,079 | -1.89% | 1,533,900 | 5837億4162万 | -6.65% | 16.13 | 2.58 |
05/28 | 2,149 | 2,156 | 2,108 | 2,119 | +0.28% | 1,908,200 | 5949億7282万 | -5.27% | 16.44 | 2.63 |
05/27 | 2,156 | 2,162 | 2,097 | 2,113 | -1.99% | 3,650,200 | 5932億8814万 | -5.84% | 16.39 | 2.62 |
05/26 | 2,158 | 2,172 | 2,147 | 2,156 | -0.19% | 1,053,800 | 6053億6168万 | -4.43% | 16.73 | 2.67 |
05/25 | 2,173 | 2,180 | 2,146 | 2,160 | -0.64% | 1,116,900 | 6064億8480万 | -4.76% | 16.76 | 2.68 |
05/24 | 2,198 | 2,211 | 2,169 | 2,174 | -0.18% | 975,600 | 6104億1572万 | -4.82% | 16.87 | 2.69 |
05/21 | 2,152 | 2,184 | 2,150 | 2,178 | +1.4% | 1,489,900 | 6115億3884万 | -5.18% | 16.9 | 2.7 |
05/20 | 2,148 | 2,158 | 2,124 | 2,148 | -1.6% | 1,816,800 | 6031億1544万 | -7.01% | 16.66 | 2.66 |
05/19 | 2,200 | 2,216 | 2,175 | 2,183 | -2.63% | 1,610,500 | 6129億4274万 | -6.19% | 16.94 | 2.71 |
05/18 | 2,215 | 2,260 | 2,210 | 2,242 | +1.72% | 1,219,600 | 6295億876万 | -4.31% | 17.39 | 2.78 |
05/17 | 2,222 | 2,224 | 2,191 | 2,204 | +0.36% | 1,013,500 | 6188億3912万 | -6.53% | 17.1 | 2.73 |
05/14 | 2,210 | 2,218 | 2,178 | 2,196 | +0.09% | 1,321,900 | 6165億9288万 | -7.46% | 17.04 | 2.72 |
05/13 | 2,153 | 2,211 | 2,151 | 2,194 | -0.05% | 1,956,600 | 6160億3132万 | -8.24% | 17.02 | 2.72 |
05/12 | 2,250 | 2,269 | 2,162 | 2,195 | -3.6% | 2,866,400 | 6163億1210万 | -8.81% | 17.03 | 2.72 |
05/11 | 2,326 | 2,341 | 2,263 | 2,277 | -2.53% | 1,754,900 | 6393億3606万 | -6.03% | 17.67 | 2.82 |
05/10 | 2,351 | 2,361 | 2,311 | 2,336 | -0.13% | 1,624,300 | 6559億208万 | -4.14% | 18.12 | 2.9 |
05/07 | 2,358 | 2,377 | 2,336 | 2,339 | -0.59% | 2,242,500 | 6567億4442万 | -4.41% | 18.15 | 2.9 |
05/06 | 2,310 | 2,368 | 2,300 | 2,353 | +2.3% | 2,174,700 | 6606億7534万 | -4.23% | 18.26 | 2.92 |
04/30 | 2,321 | 2,346 | 2,300 | 2,300 | -0.39% | 1,864,500 | 6457億9400万 | -6.73% | 17.84 | 2.85 |
04/28 | 2,303 | 2,347 | 2,289 | 2,309 | +1.45% | 5,701,000 | 6483億2102万 | -6.93% | 17.91 | 2.86 |
04/27 | 2,300 | 2,306 | 2,269 | 2,276 | -1.39% | 1,983,500 | 6390億5528万 | -8.7% | 17.66 | 2.82 |
04/26 | 2,282 | 2,323 | 2,264 | 2,308 | +1.32% | 1,800,600 | 6480億4024万 | -8.01% | 17.91 | 2.86 |
04/23 | 2,282 | 2,318 | 2,269 | 2,278 | -0.7% | 1,670,600 | 6396億1684万 | -9.85% | 17.67 | 2.82 |
04/22 | 2,280 | 2,295 | 2,220 | 2,294 | +1.1% | 2,932,900 | 6441億932万 | -9.9% | 17.8 | 2.84 |
04/21 | 2,300 | 2,306 | 2,231 | 2,269 | -2.37% | 2,760,000 | 6370億8982万 | -11.57% | 17.6 | 2.81 |
04/20 | 2,292 | 2,343 | 2,280 | 2,324 | +1% | 3,079,000 | 6525億3272万 | -10.2% | 18.03 | 2.88 |
04/19 | 2,385 | 2,407 | 2,296 | 2,301 | -4.84% | 5,342,000 | 6460億7478万 | -11.67% | 17.85 | 2.85 |
04/16 | 2,456 | 2,469 | 2,392 | 2,418 | -0.86% | 3,313,700 | 6789億2604万 | -7.82% | 18.76 | 3 |
04/15 | 2,412 | 2,479 | 2,378 | 2,439 | -4.8% | 6,778,400 | 6848億2242万 | -7.37% | 18.92 | 3.02 |
04/14 | 2,498 | 2,578 | 2,467 | 2,562 | +2.32% | 2,880,900 | 7193億5836万 | -3.1% | 19.88 | 3.18 |
04/13 | 2,480 | 2,506 | 2,455 | 2,504 | -0.16% | 2,248,800 | 7030億7312万 | -5.44% | 19.43 | 3.1 |
04/12 | 2,584 | 2,587 | 2,482 | 2,508 | -2.15% | 2,123,300 | 7041億9624万 | -5.5% | 19.46 | 3.11 |
04/09 | 2,581 | 2,610 | 2,555 | 2,563 | -1.31% | 1,444,700 | 7196億3914万 | -3.5% | 19.88 | 3.18 |
04/08 | 2,589 | 2,628 | 2,554 | 2,597 | +0.12% | 1,550,400 | 7291億8566万 | -2.18% | 20.15 | 3.22 |
04/07 | 2,623 | 2,626 | 2,568 | 2,594 | -0.08% | 1,503,600 | 7283億4332万 | -2.26% | 20.13 | 3.22 |
04/06 | 2,656 | 2,663 | 2,577 | 2,596 | -1.89% | 1,567,000 | 7289億488万 | -2.19% | 20.14 | 3.22 |
04/05 | 2,626 | 2,658 | 2,603 | 2,646 | +1.97% | 1,337,000 | 7429億4388万 | -0.23% | 20.53 | 3.28 |