PBR
2021/05/17~2021/10/12
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 |
10/12 | 9,500 | 9,500 | 9,500 | 9,500 | 0% | 100 | 923億4000万 | -0.11% | 4.73 | 0.34 |
10/11 | 9,490 | 9,500 | 9,490 | 9,500 | +0.32% | 200 | 923億4000万 | -0.11% | 4.73 | 0.34 |
10/08 | 9,490 | 9,490 | 9,410 | 9,470 | +0.64% | 500 | 920億4840万 | -0.43% | 4.72 | 0.34 |
10/07 | 9,450 | 9,450 | 9,410 | 9,410 | -0.53% | 300 | 914億6520万 | -1.08% | 4.69 | 0.34 |
10/06 | 9,460 | 9,460 | 9,460 | 9,460 | 0% | 100 | 919億5120万 | -0.62% | 4.71 | 0.34 |
10/05 | 9,450 | 9,490 | 9,450 | 9,460 | -0.53% | 700 | 919億5120万 | -0.65% | 4.71 | 0.34 |
10/04 | 9,520 | 9,520 | 9,510 | 9,510 | +0.74% | 500 | 924億3720万 | -0.21% | 4.74 | 0.34 |
10/01 | 9,500 | 9,500 | 9,440 | 9,440 | -0.74% | 1,000 | 917億5680万 | -0.98% | 4.7 | 0.34 |
09/30 | 9,530 | 9,590 | 9,510 | 9,510 | +0.11% | 1,800 | 924億3720万 | -0.29% | 4.74 | 0.34 |
09/29 | 9,500 | 9,500 | 9,430 | 9,500 | -0.52% | 600 | 923億4000万 | -0.39% | 4.73 | 0.34 |
09/28 | 9,490 | 9,550 | 9,470 | 9,550 | +1.06% | 600 | 928億2600万 | +0.14% | 4.76 | 0.34 |
09/27 | 9,480 | 9,490 | 9,410 | 9,450 | -0.32% | 1,500 | 918億5400万 | -0.88% | 4.71 | 0.34 |
09/24 | 9,510 | 9,520 | 9,480 | 9,480 | 0% | 900 | 921億4560万 | -0.67% | 4.72 | 0.34 |
09/22 | 9,480 | 9,480 | 9,480 | 9,480 | 0% | 500 | 921億4560万 | -0.71% | 4.72 | 0.34 |
09/21 | 9,500 | 9,500 | 9,460 | 9,480 | -0.94% | 1,300 | 921億4560万 | -0.71% | 4.72 | 0.34 |
09/17 | 9,540 | 9,570 | 9,540 | 9,570 | +0.1% | 300 | 930億2040万 | +0.22% | 4.77 | 0.34 |
09/16 | 9,600 | 9,600 | 9,530 | 9,560 | 0% | 1,000 | 929億2320万 | +0.17% | 4.76 | 0.34 |
09/15 | 9,570 | 9,610 | 9,550 | 9,560 | +0.1% | 700 | 929億2320万 | +0.23% | 4.76 | 0.34 |
09/14 | 9,550 | 9,550 | 9,550 | 9,550 | 0% | 200 | 928億2600万 | +0.15% | 4.76 | 0.34 |
09/13 | 9,550 | 9,590 | 9,550 | 9,550 | -0.42% | 600 | 928億2600万 | +0.17% | 4.76 | 0.34 |
09/10 | 9,560 | 9,590 | 9,560 | 9,590 | +0.31% | 1,200 | 932億1480万 | +0.62% | 4.78 | 0.35 |
09/09 | 9,560 | 9,580 | 9,560 | 9,560 | 0% | 700 | 929億2320万 | +0.3% | 4.76 | 0.34 |
09/08 | 9,500 | 9,560 | 9,440 | 9,560 | +0.31% | 1,100 | 929億2320万 | +0.33% | 4.76 | 0.34 |
09/07 | 9,530 | 9,550 | 9,530 | 9,530 | +0.11% | 1,300 | 926億3160万 | +0.04% | 4.75 | 0.34 |
09/06 | 9,650 | 9,650 | 9,520 | 9,520 | +0.21% | 500 | 925億3440万 | -0.09% | 4.74 | 0.34 |
09/03 | 9,520 | 9,540 | 9,500 | 9,500 | -0.21% | 2,700 | 923億4000万 | -0.29% | 4.73 | 0.34 |
09/02 | 9,530 | 9,530 | 9,510 | 9,520 | -0.1% | 900 | 925億3440万 | -0.07% | 4.74 | 0.34 |
09/01 | 9,560 | 9,590 | 9,520 | 9,530 | -0.31% | 1,200 | 926億3160万 | +0.08% | 4.75 | 0.34 |
08/31 | 9,530 | 9,570 | 9,520 | 9,560 | +0.42% | 700 | 929億2320万 | +0.46% | 4.76 | 0.34 |
08/30 | 9,550 | 9,550 | 9,490 | 9,520 | -1.65% | 1,100 | 925億3440万 | +0.09% | 4.74 | 0.34 |
08/27 | 9,600 | 9,700 | 9,600 | 9,680 | +1.04% | 1,700 | 940億8960万 | +1.79% | 4.82 | 0.35 |
08/26 | 9,570 | 9,590 | 9,570 | 9,580 | +0.31% | 300 | 931億1760万 | +0.84% | 4.77 | 0.34 |
08/25 | 9,500 | 9,550 | 9,500 | 9,550 | +0.53% | 800 | 928億2600万 | +0.52% | 4.76 | 0.34 |
08/24 | 9,470 | 9,500 | 9,470 | 9,500 | 0% | 500 | 923億4000万 | -0.06% | 4.73 | 0.34 |
08/23 | 9,450 | 9,500 | 9,450 | 9,500 | +0.42% | 300 | 923億4000万 | -0.16% | 4.73 | 0.34 |
08/20 | 9,500 | 9,510 | 9,460 | 9,460 | -2.47% | 2,100 | 919億5120万 | -0.66% | 4.71 | 0.34 |
08/19 | 9,600 | 9,700 | 9,600 | 9,700 | +1.04% | 900 | 942億8400万 | +1.74% | 4.83 | 0.35 |
08/18 | 9,570 | 9,600 | 9,570 | 9,600 | +1.48% | 400 | 933億1200万 | +0.72% | 4.78 | 0.35 |
08/17 | 9,480 | 9,480 | 9,460 | 9,460 | -0.53% | 500 | 919億5120万 | -0.82% | 4.71 | 0.34 |
08/16 | 9,480 | 9,590 | 9,480 | 9,510 | +0.53% | 600 | 924億3720万 | -0.42% | 4.74 | 0.34 |
08/13 | 9,470 | 9,560 | 9,400 | 9,460 | +0.53% | 1,200 | 919億5120万 | -0.97% | 4.71 | 0.34 |
08/12 | 9,410 | 9,410 | 9,410 | 9,410 | -0.84% | 100 | 914億6520万 | -1.56% | 4.69 | 0.34 |
08/10 | 9,410 | 9,500 | 9,410 | 9,490 | -0.21% | 700 | 922億4280万 | -0.82% | 4.73 | 0.34 |
08/05 | 9,630 | 9,630 | 9,510 | 9,510 | +0.32% | 500 | 924億3720万 | -0.72% | 4.74 | 0.34 |
08/04 | 9,550 | 9,550 | 9,480 | 9,480 | -1.15% | 200 | 921億4560万 | -1.07% | 4.72 | 0.34 |
08/03 | 9,590 | 9,590 | 9,590 | 9,590 | +0.95% | 300 | 932億1480万 | +0.03% | 4.78 | 0.35 |
08/02 | 9,500 | 9,500 | 9,500 | 9,500 | 0% | 500 | 923億4000万 | -0.87% | 4.73 | 0.34 |
07/30 | 9,500 | 9,500 | 9,500 | 9,500 | -0.94% | 500 | 923億4000万 | -0.79% | 4.73 | 0.34 |
07/29 | 9,780 | 9,780 | 9,480 | 9,590 | +1.05% | 1,300 | 932億1480万 | +0.16% | 4.78 | 0.35 |
07/28 | 9,500 | 9,500 | 9,430 | 9,490 | 0% | 400 | 922億4280万 | -0.84% | 4.73 | 0.34 |
07/27 | 9,390 | 9,490 | 9,390 | 9,490 | +1.06% | 300 | 922億4280万 | -0.72% | 4.73 | 0.34 |
07/26 | 9,450 | 9,490 | 9,390 | 9,390 | 0% | 700 | 912億7080万 | -1.7% | 4.68 | 0.34 |
07/21 | 9,390 | 9,390 | 9,390 | 9,390 | -0.42% | 200 | 912億7080万 | -1.7% | 4.68 | 0.34 |
07/20 | 9,490 | 9,600 | 9,400 | 9,430 | -0.63% | 2,300 | 916億5960万 | -1.3% | 4.7 | 0.34 |
07/19 | 9,430 | 9,490 | 9,320 | 9,490 | +0.64% | 1,400 | 922億4280万 | -0.6% | 4.73 | 0.34 |
07/16 | 9,690 | 9,690 | 9,410 | 9,430 | -1.77% | 1,000 | 916億5960万 | -1.13% | 4.7 | 0.34 |
07/15 | 9,640 | 9,640 | 9,480 | 9,600 | -0.93% | 600 | 933億1200万 | +0.73% | 4.78 | 0.35 |
07/14 | 9,700 | 9,700 | 9,690 | 9,690 | -0.31% | 200 | 941億8680万 | +1.83% | 4.83 | 0.35 |
07/13 | 9,740 | 9,740 | 9,600 | 9,720 | +0.21% | 1,000 | 944億7840万 | +2.34% | 4.84 | 0.35 |
07/12 | 9,750 | 9,750 | 9,700 | 9,700 | -0.41% | 700 | 942億8400万 | +2.33% | 4.83 | 0.35 |
07/09 | 9,780 | 9,780 | 9,740 | 9,740 | +1.25% | 600 | 946億7280万 | +2.98% | 4.85 | 0.35 |
07/08 | 9,630 | 9,630 | 9,580 | 9,620 | -1.64% | 1,400 | 935億640万 | +1.89% | 4.79 | 0.35 |
07/07 | 9,780 | 9,780 | 9,780 | 9,780 | +0.41% | 700 | 950億6160万 | +3.7% | 4.87 | 0.35 |
07/06 | 9,750 | 9,750 | 9,600 | 9,740 | +1.46% | 800 | 946億7280万 | +3.45% | 4.85 | 0.35 |
07/05 | 9,750 | 9,750 | 9,600 | 9,600 | 0% | 800 | 933億1200万 | +2.18% | 4.78 | 0.35 |
07/02 | 9,720 | 9,720 | 9,570 | 9,600 | -0.31% | 800 | 933億1200万 | +2.36% | 4.78 | 0.35 |
07/01 | 9,780 | 9,780 | 9,470 | 9,630 | -1.53% | 1,600 | 936億360万 | +2.83% | 4.8 | 0.35 |
06/30 | 9,750 | 9,780 | 9,740 | 9,780 | +1.88% | 700 | 950億6160万 | +4.62% | 4.87 | 0.35 |
06/29 | 9,580 | 9,600 | 9,580 | 9,600 | +0.1% | 600 | 933億1200万 | +2.94% | 4.78 | 0.35 |
06/28 | 9,480 | 9,590 | 9,480 | 9,590 | +1.16% | 600 | 932億1480万 | +2.99% | 4.78 | 0.35 |
06/25 | 9,320 | 9,480 | 9,320 | 9,480 | +1.72% | 400 | 921億4560万 | +1.97% | 4.72 | 0.34 |
06/24 | 9,470 | 9,470 | 9,310 | 9,320 | -1.69% | 500 | 905億9040万 | +0.39% | 4.64 | 0.34 |
06/23 | 9,480 | 9,480 | 9,480 | 9,480 | 0% | 100 | 921億4560万 | +2.19% | 4.72 | 0.34 |
06/22 | 9,360 | 9,480 | 9,220 | 9,480 | +2.93% | 1,300 | 921億4560万 | +2.3% | 4.72 | 0.34 |
06/21 | 9,210 | 9,210 | 9,200 | 9,210 | -1.18% | 300 | 895億2120万 | -0.5% | 4.59 | 0.33 |
06/18 | 9,460 | 9,460 | 9,250 | 9,320 | -0.53% | 1,900 | 905億9040万 | +0.67% | 4.64 | 0.34 |
06/17 | 9,450 | 9,450 | 9,370 | 9,370 | -0.95% | 400 | 910億7640万 | +1.23% | 4.67 | 0.34 |
06/16 | 9,350 | 9,460 | 9,350 | 9,460 | +2.27% | 1,400 | 919億5120万 | +2.18% | 4.71 | 0.34 |
06/15 | 9,250 | 9,250 | 9,250 | 9,250 | 0% | 100 | 899億1000万 | -0.12% | 4.61 | 0.33 |
06/14 | 9,250 | 9,250 | 9,250 | 9,250 | 0% | 300 | 899億1000万 | -0.28% | 4.61 | 0.33 |
06/11 | 9,250 | 9,250 | 9,250 | 9,250 | +0.22% | 900 | 899億1000万 | -0.47% | 4.61 | 0.33 |
06/10 | 9,250 | 9,250 | 9,160 | 9,230 | -0.22% | 900 | 897億1560万 | -0.92% | 4.6 | 0.33 |
06/09 | 9,210 | 9,250 | 9,180 | 9,250 | 0% | 700 | 899億1000万 | -0.94% | 4.61 | 0.33 |
06/08 | 9,170 | 9,250 | 9,150 | 9,250 | +0.87% | 700 | 899億1000万 | -1.18% | 4.61 | 0.33 |
06/07 | 9,390 | 9,420 | 9,080 | 9,170 | -1.82% | 3,600 | 891億3240万 | -2.24% | 4.57 | 0.33 |
06/04 | 9,340 | 9,340 | 9,340 | 9,340 | 0% | 200 | 907億8480万 | -0.68% | 4.65 | 0.34 |
06/03 | 9,500 | 9,500 | 9,220 | 9,340 | -0.53% | 1,900 | 907億8480万 | -0.85% | 4.65 | 0.34 |
06/02 | 9,390 | 9,390 | 9,390 | 9,390 | +1.62% | 600 | 912億7080万 | -0.49% | 4.68 | 0.34 |
06/01 | 9,300 | 9,300 | 9,240 | 9,240 | +0.43% | 700 | 898億1280万 | -2.23% | 4.6 | 0.33 |
05/31 | 9,380 | 9,380 | 9,150 | 9,200 | -0.43% | 1,600 | 894億2400万 | -2.87% | 4.58 | 0.33 |
05/28 | 9,300 | 9,310 | 9,220 | 9,240 | +0.43% | 1,300 | 898億1280万 | -2.7% | 4.6 | 0.33 |
05/27 | 9,270 | 9,270 | 9,150 | 9,200 | -0.54% | 1,800 | 894億2400万 | -3.32% | 4.58 | 0.33 |
05/26 | 9,230 | 9,300 | 9,190 | 9,250 | +0.22% | 1,400 | 899億1000万 | -2.98% | 4.61 | 0.33 |
05/25 | 9,190 | 9,280 | 9,190 | 9,230 | 0% | 900 | 897億1560万 | -3.26% | 4.6 | 0.33 |
05/24 | 9,280 | 9,290 | 9,230 | 9,230 | +0.76% | 800 | 897億1560万 | -3.29% | 4.6 | 0.33 |
05/21 | 9,140 | 9,190 | 9,140 | 9,160 | +0.33% | 500 | 890億3520万 | -4.06% | 4.56 | 0.33 |
05/20 | 9,290 | 9,300 | 9,130 | 9,130 | -1.08% | 2,600 | 887億4360万 | -4.44% | 4.55 | 0.33 |
05/19 | 9,220 | 9,270 | 9,220 | 9,230 | +0.11% | 600 | 897億1560万 | -3.4% | 4.6 | 0.33 |
05/18 | 9,260 | 9,260 | 9,200 | 9,220 | -0.43% | 800 | 896億1840万 | -3.48% | 4.59 | 0.33 |
05/17 | 9,270 | 9,270 | 9,220 | 9,260 | -0.11% | 1,200 | 900億720万 | -3.04% | 4.61 | 0.33 |