PBR
2021/08/06～2021/12/30
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 |
|---|
| 2024 | 7/1, 株式分割 1→2 |
| 2021 |
| 12/30 | 1,425 | 1,431 | 1,409 | 1,428 | -0.17% | 76,400 | 713億7500万 | +3.37% | 11.51 | 1.13 |
| 12/29 | 1,443 | 1,445 | 1,416 | 1,430 | -1.79% | 73,000 | 715億 | +3.92% | 11.53 | 1.13 |
| 12/28 | 1,440 | 1,462 | 1,432 | 1,456 | +2.18% | 146,800 | 728億 | +6.05% | 11.74 | 1.16 |
| 12/27 | 1,443 | 1,443 | 1,417 | 1,425 | -1.25% | 112,200 | 712億5000万 | +4.24% | 11.49 | 1.13 |
| 12/24 | 1,438 | 1,454 | 1,434 | 1,443 | +0.77% | 109,600 | 721億5000万 | +5.95% | 11.63 | 1.15 |
| 12/23 | 1,420 | 1,432 | 1,414 | 1,432 | +1.78% | 98,000 | 716億 | +5.6% | 11.54 | 1.14 |
| 12/22 | 1,398 | 1,416 | 1,388 | 1,407 | +1.3% | 131,600 | 703億5000万 | +4.22% | 11.34 | 1.12 |
| 12/21 | 1,392 | 1,409 | 1,381 | 1,389 | +1.39% | 283,800 | 694億5000万 | +3.27% | 11.2 | 1.1 |
| 12/20 | 1,391 | 1,396 | 1,366 | 1,370 | -2.63% | 151,800 | 685億 | +2.16% | 11.04 | 1.09 |
| 12/17 | 1,411 | 1,425 | 1,398 | 1,407 | -0.81% | 132,400 | 703億5000万 | +5.16% | 11.34 | 1.12 |
| 12/16 | 1,424 | 1,431 | 1,415 | 1,419 | +1.54% | 145,400 | 709億2500万 | +6.41% | 11.43 | 1.13 |
| 12/15 | 1,396 | 1,409 | 1,391 | 1,397 | +0.5% | 130,000 | 698億5000万 | +5.35% | 11.26 | 1.11 |
| 12/14 | 1,392 | 1,410 | 1,390 | 1,390 | -0.11% | 123,400 | 695億 | +5.14% | 11.2 | 1.1 |
| 12/13 | 1,406 | 1,419 | 1,379 | 1,392 | -0.54% | 204,400 | 695億7500万 | +5.66% | 11.22 | 1.1 |
| 12/10 | 1,397 | 1,425 | 1,391 | 1,399 | +0.68% | 171,200 | 699億5000万 | +6.39% | 11.28 | 1.11 |
| 12/09 | 1,424 | 1,429 | 1,385 | 1,390 | -2.01% | 151,400 | 694億7500万 | +5.75% | 11.2 | 1.1 |
| 12/08 | 1,424 | 1,431 | 1,400 | 1,418 | +0.85% | 244,600 | 709億 | +7.91% | 11.43 | 1.13 |
| 12/07 | 1,375 | 1,407 | 1,361 | 1,406 | +3.12% | 140,000 | 703億 | +7.16% | 11.33 | 1.12 |
| 12/06 | 1,355 | 1,374 | 1,341 | 1,364 | +1.22% | 128,400 | 681億7500万 | +4.16% | 10.99 | 1.08 |
| 12/03 | 1,339 | 1,350 | 1,326 | 1,347 | +1.89% | 134,200 | 673億5000万 | +3.06% | 10.86 | 1.07 |
| 12/02 | 1,303 | 1,343 | 1,303 | 1,322 | +1.3% | 193,400 | 661億 | +1.23% | 10.66 | 1.05 |
| 12/01 | 1,275 | 1,313 | 1,268 | 1,305 | +3.45% | 124,400 | 652億5000万 | -0.08% | 10.52 | 1.04 |
| 11/30 | 1,280 | 1,300 | 1,250 | 1,262 | +0.16% | 175,600 | 630億7500万 | -3.41% | 10.17 | 1 |
| 11/29 | 1,264 | 1,283 | 1,253 | 1,260 | -1.64% | 120,600 | 629億7500万 | -3.63% | 10.15 | 1 |
| 11/26 | 1,303 | 1,303 | 1,271 | 1,281 | -1.73% | 103,000 | 640億2500万 | -2.18% | 10.32 | 1.02 |
| 11/25 | 1,318 | 1,324 | 1,289 | 1,303 | -2.32% | 84,400 | 651億5000万 | -0.53% | 10.5 | 1.03 |
| 11/24 | 1,339 | 1,360 | 1,331 | 1,334 | +0.68% | 111,200 | 667億 | +1.91% | 10.75 | 1.06 |
| 11/22 | 1,297 | 1,334 | 1,289 | 1,325 | +2.16% | 98,200 | 662億5000万 | +1.3% | 10.68 | 1.05 |
| 11/19 | 1,287 | 1,300 | 1,278 | 1,297 | +0.66% | 41,400 | 648億5000万 | -0.69% | 10.45 | 1.03 |
| 11/18 | 1,267 | 1,297 | 1,260 | 1,289 | +1.26% | 69,800 | 644億2500万 | -1.26% | 10.39 | 1.02 |
| 11/17 | 1,287 | 1,287 | 1,265 | 1,273 | -1.51% | 60,000 | 636億2500万 | -2.34% | 10.26 | 1.01 |
| 11/16 | 1,304 | 1,310 | 1,291 | 1,292 | +0.12% | 51,400 | 646億 | -0.69% | 10.41 | 1.03 |
| 11/15 | 1,311 | 1,311 | 1,286 | 1,291 | -0.23% | 45,800 | 645億2500万 | -0.73% | 10.4 | 1.02 |
| 11/12 | 1,279 | 1,314 | 1,279 | 1,294 | +1.17% | 71,600 | 646億7500万 | -0.35% | 10.43 | 1.03 |
| 11/11 | 1,250 | 1,286 | 1,241 | 1,279 | +1.91% | 104,000 | 639億2500万 | -1.27% | 10.31 | 1.01 |
| 11/10 | 1,271 | 1,277 | 1,254 | 1,255 | -1.68% | 55,200 | 627億2500万 | -2.98% | 10.11 | 1 |
| 11/09 | 1,283 | 1,286 | 1,269 | 1,276 | -0.89% | 96,200 | 638億 | -1.31% | 10.29 | 1.01 |
| 11/08 | 1,318 | 1,325 | 1,283 | 1,288 | -3.45% | 119,400 | 643億7500万 | -0.43% | 10.38 | 1.02 |
| 11/05 | 1,353 | 1,364 | 1,307 | 1,334 | -2.06% | 142,400 | 666億7500万 | +3.13% | 10.75 | 1.06 |
| 11/04 | 1,400 | 1,424 | 1,362 | 1,362 | -1.94% | 276,200 | 680億7500万 | +5.3% | 10.97 | 1.08 |
| 11/02 | 1,386 | 1,399 | 1,375 | 1,389 | +0.76% | 126,400 | 694億2500万 | +7.47% | 11.19 | 1.1 |
| 11/01 | 1,370 | 1,380 | 1,356 | 1,378 | +3.11% | 124,600 | 689億 | +6.82% | 11.11 | 1.09 |
| 10/29 | 1,328 | 1,347 | 1,313 | 1,337 | +1.44% | 133,000 | 668億2500万 | +3.6% | 10.77 | 1.06 |
| 10/28 | 1,310 | 1,323 | 1,300 | 1,318 | -0.53% | 131,800 | 658億7500万 | +1.97% | 10.62 | 1.05 |
| 10/27 | 1,311 | 1,334 | 1,311 | 1,325 | +0.46% | 106,800 | 662億2500万 | +2.44% | 10.68 | 1.05 |
| 10/26 | 1,313 | 1,329 | 1,309 | 1,319 | +1.15% | 71,800 | 659億2500万 | +1.74% | 10.63 | 1.05 |
| 10/25 | 1,278 | 1,313 | 1,278 | 1,304 | +0.93% | 69,400 | 651億7500万 | +0.27% | 10.51 | 1.03 |
| 10/22 | 1,277 | 1,296 | 1,276 | 1,292 | +0.19% | 57,200 | 645億7500万 | -0.96% | 10.41 | 1.03 |
| 10/21 | 1,293 | 1,300 | 1,283 | 1,289 | -1.07% | 48,000 | 644億5000万 | -1.45% | 10.39 | 1.02 |
| 10/20 | 1,315 | 1,320 | 1,297 | 1,303 | +0.19% | 49,200 | 651億5000万 | -0.76% | 10.5 | 1.03 |
| 10/19 | 1,285 | 1,306 | 1,285 | 1,301 | +1.05% | 89,200 | 650億2500万 | -1.18% | 10.48 | 1.03 |
| 10/18 | 1,285 | 1,293 | 1,270 | 1,287 | -0.5% | 75,000 | 643億5000万 | -2.43% | 10.37 | 1.02 |
| 10/15 | 1,269 | 1,294 | 1,265 | 1,294 | +2.94% | 74,600 | 646億7500万 | -2.08% | 10.43 | 1.03 |
| 10/14 | 1,242 | 1,263 | 1,239 | 1,257 | +1.21% | 70,800 | 628億2500万 | -5.03% | 10.13 | 1 |
| 10/13 | 1,240 | 1,250 | 1,230 | 1,242 | +0.36% | 46,000 | 620億7500万 | -6.44% | 10.01 | 0.99 |
| 10/12 | 1,260 | 1,260 | 1,237 | 1,237 | -1.79% | 47,200 | 618億5000万 | -6.99% | 9.97 | 0.98 |
| 10/11 | 1,245 | 1,260 | 1,240 | 1,260 | +1.65% | 67,000 | 629億7500万 | -5.51% | 10.15 | 1 |
| 10/08 | 1,242 | 1,257 | 1,236 | 1,239 | +1.81% | 93,000 | 619億5000万 | -7.26% | 9.99 | 0.98 |
| 10/07 | 1,239 | 1,240 | 1,216 | 1,217 | -1.58% | 97,600 | 608億5000万 | -9.18% | 9.81 | 0.97 |
| 10/06 | 1,257 | 1,278 | 1,221 | 1,237 | -0.76% | 111,200 | 618億2500万 | -8% | 9.97 | 0.98 |
| 10/05 | 1,265 | 1,267 | 1,229 | 1,246 | -2.12% | 118,000 | 623億 | -7.43% | 10.04 | 0.99 |
| 10/04 | 1,296 | 1,300 | 1,256 | 1,273 | -0.9% | 96,800 | 636億5000万 | -5.56% | 10.26 | 1.01 |
| 10/01 | 1,307 | 1,307 | 1,278 | 1,285 | -3.71% | 184,000 | 642億2500万 | -4.78% | 10.35 | 1.02 |
| 09/30 | 1,333 | 1,352 | 1,329 | 1,334 | 0% | 117,200 | 667億 | -1.11% | 10.75 | 1.06 |
| 09/29 | 1,324 | 1,334 | 1,292 | 1,334 | -1.59% | 205,400 | 667億 | -0.89% | 10.75 | 1.06 |
| 09/28 | 1,356 | 1,358 | 1,329 | 1,356 | -0.22% | 130,000 | 677億7500万 | +0.86% | 10.93 | 1.08 |
| 09/27 | 1,395 | 1,395 | 1,356 | 1,359 | -2.58% | 79,400 | 679億2500万 | +1.46% | 10.95 | 1.08 |
| 09/24 | 1,367 | 1,401 | 1,365 | 1,395 | +3.64% | 175,000 | 697億2500万 | +4.46% | 11.24 | 1.11 |
| 09/22 | 1,381 | 1,383 | 1,346 | 1,346 | -3.24% | 113,400 | 672億7500万 | +1.09% | 10.85 | 1.07 |
| 09/21 | 1,401 | 1,403 | 1,379 | 1,391 | -2.46% | 96,200 | 695億2500万 | +4.55% | 11.21 | 1.1 |
| 09/17 | 1,412 | 1,433 | 1,397 | 1,426 | +1.06% | 188,600 | 712億7500万 | +7.5% | 11.49 | 1.13 |
| 09/16 | 1,400 | 1,427 | 1,387 | 1,411 | +1.07% | 120,200 | 705億2500万 | +6.78% | 11.37 | 1.12 |
| 09/15 | 1,411 | 1,411 | 1,378 | 1,396 | -1.59% | 114,000 | 697億7500万 | +5.96% | 11.25 | 1.11 |
| 09/14 | 1,376 | 1,418 | 1,368 | 1,418 | +3.5% | 205,000 | 709億 | +7.83% | 11.43 | 1.13 |
| 09/13 | 1,363 | 1,375 | 1,356 | 1,370 | +0.77% | 139,800 | 685億 | +4.5% | 11.04 | 1.09 |
| 09/10 | 1,351 | 1,360 | 1,336 | 1,360 | +0.85% | 116,200 | 679億7500万 | +3.7% | 10.96 | 1.08 |
| 09/09 | 1,337 | 1,348 | 1,324 | 1,348 | -0.22% | 96,400 | 674億 | +2.82% | 10.87 | 1.07 |
| 09/08 | 1,378 | 1,380 | 1,338 | 1,351 | -0.15% | 129,600 | 675億5000万 | +3.05% | 10.89 | 1.07 |
| 09/07 | 1,329 | 1,357 | 1,321 | 1,353 | +3.13% | 113,000 | 676億5000万 | +3.2% | 10.91 | 1.07 |
| 09/06 | 1,333 | 1,333 | 1,304 | 1,312 | -1.02% | 120,400 | 656億 | +0.08% | 10.58 | 1.04 |
| 09/03 | 1,317 | 1,330 | 1,307 | 1,326 | +0.65% | 113,000 | 662億7500万 | +1.11% | 10.68 | 1.05 |
| 09/02 | 1,345 | 1,345 | 1,313 | 1,317 | -2.15% | 86,000 | 658億5000万 | +0.3% | 10.62 | 1.05 |
| 09/01 | 1,330 | 1,358 | 1,328 | 1,346 | +2.01% | 80,200 | 673億 | +2.36% | 10.85 | 1.07 |
| 08/31 | 1,285 | 1,327 | 1,280 | 1,320 | +2.72% | 77,600 | 659億7500万 | +0.42% | 10.64 | 1.05 |
| 08/30 | 1,293 | 1,295 | 1,271 | 1,285 | -0.27% | 92,000 | 642億2500万 | -2.17% | 10.35 | 1.02 |
| 08/27 | 1,299 | 1,304 | 1,279 | 1,288 | -1.38% | 90,200 | 644億 | -1.75% | 10.38 | 1.02 |
| 08/26 | 1,299 | 1,309 | 1,284 | 1,306 | +2.51% | 154,600 | 653億 | -0.15% | 10.53 | 1.04 |
| 08/25 | 1,286 | 1,293 | 1,270 | 1,274 | -0.2% | 64,600 | 637億 | -2.23% | 10.27 | 1.01 |
| 08/24 | 1,269 | 1,283 | 1,269 | 1,277 | +0.63% | 47,200 | 638億2500万 | -1.88% | 10.29 | 1.01 |
| 08/23 | 1,300 | 1,303 | 1,268 | 1,269 | +1.93% | 103,200 | 634億2500万 | -2.27% | 10.22 | 1.01 |
| 08/20 | 1,250 | 1,260 | 1,240 | 1,245 | -1.5% | 91,200 | 622億2500万 | -3.97% | 10.03 | 0.99 |
| 08/19 | 1,275 | 1,276 | 1,261 | 1,264 | -1.94% | 80,400 | 631億7500万 | -2.51% | 10.18 | 1 |
| 08/18 | 1,307 | 1,309 | 1,283 | 1,289 | -1.49% | 50,200 | 644億2500万 | -0.43% | 10.39 | 1.02 |
| 08/17 | 1,315 | 1,320 | 1,304 | 1,308 | +1.28% | 82,200 | 654億 | +1.24% | 10.54 | 1.04 |
| 08/16 | 1,291 | 1,295 | 1,275 | 1,292 | -0.46% | 116,000 | 645億7500万 | +0.19% | 10.41 | 1.03 |
| 08/13 | 1,314 | 1,314 | 1,292 | 1,298 | -1.89% | 113,600 | 648億7500万 | +0.82% | 10.46 | 1.03 |
| 08/12 | 1,351 | 1,352 | 1,322 | 1,323 | -1.89% | 115,000 | 661億2500万 | +2.84% | 10.66 | 1.05 |
| 08/11 | 1,328 | 1,350 | 1,317 | 1,348 | +2.47% | 139,000 | 674億 | +5.07% | 10.87 | 1.07 |
| 08/10 | 1,302 | 1,330 | 1,290 | 1,316 | -3.98% | 281,400 | 657億7500万 | +2.85% | 10.6 | 1.04 |
| 08/06 | 1,375 | 1,379 | 1,342 | 1,370 | +0.85% | 176,600 | 685億 | +7.37% | 11.04 | 1.09 |
