PBR
2021/01/28~2021/06/24
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 |
06/24 | 1,885 | 1,940 | 1,862 | 1,910 | +0.26% | 347,700 | 759億704万 | +13.29% | 13.34 | 1.96 |
06/23 | 1,759 | 1,921 | 1,756 | 1,905 | +9.42% | 1,053,500 | 757億833万 | +13.87% | 13.3 | 1.96 |
06/22 | 1,723 | 1,757 | 1,703 | 1,741 | +2.23% | 274,800 | 691億9066万 | +4.94% | 12.16 | 1.79 |
06/21 | 1,665 | 1,725 | 1,665 | 1,703 | +0.12% | 174,400 | 676億6882万 | +3.21% | 12.04 | 1.77 |
06/18 | 1,708 | 1,729 | 1,673 | 1,701 | +0.29% | 213,800 | 675億8935万 | +3.78% | 12.03 | 1.77 |
06/17 | 1,687 | 1,716 | 1,662 | 1,696 | +0.36% | 151,400 | 673億9067万 | +3.67% | 11.99 | 1.76 |
06/16 | 1,647 | 1,695 | 1,641 | 1,690 | +2.24% | 166,100 | 671億5226万 | +3.74% | 11.95 | 1.76 |
06/15 | 1,640 | 1,674 | 1,627 | 1,653 | +2.29% | 111,600 | 656億8206万 | +1.85% | 11.69 | 1.72 |
06/14 | 1,633 | 1,637 | 1,573 | 1,616 | +0.19% | 179,800 | 642億1186万 | -0.25% | 11.43 | 1.68 |
06/11 | 1,623 | 1,631 | 1,603 | 1,613 | -0.86% | 103,400 | 640億9266万 | -0.43% | 11.41 | 1.68 |
06/10 | 1,680 | 1,680 | 1,625 | 1,627 | -2.4% | 133,400 | 646億4895万 | +0.37% | 11.51 | 1.69 |
06/09 | 1,715 | 1,722 | 1,653 | 1,667 | -2.29% | 167,200 | 662億3835万 | +3.03% | 11.79 | 1.73 |
06/08 | 1,700 | 1,725 | 1,694 | 1,706 | +1.19% | 139,500 | 677億8802万 | +5.7% | 12.06 | 1.77 |
06/07 | 1,715 | 1,718 | 1,659 | 1,686 | -0.77% | 226,600 | 669億9332万 | +4.92% | 11.92 | 1.75 |
06/04 | 1,768 | 1,768 | 1,692 | 1,699 | -4.23% | 251,600 | 675億988万 | +6.05% | 12.01 | 1.77 |
06/03 | 1,741 | 1,777 | 1,716 | 1,774 | +1.95% | 256,800 | 704億9001万 | +11.08% | 12.55 | 1.84 |
06/02 | 1,685 | 1,752 | 1,670 | 1,740 | +3.02% | 270,300 | 691億3901万 | +9.57% | 12.3 | 1.81 |
06/01 | 1,740 | 1,774 | 1,688 | 1,689 | -0.82% | 542,300 | 671億1252万 | +6.76% | 11.94 | 1.76 |
05/31 | 1,716 | 1,738 | 1,674 | 1,703 | +1.13% | 271,400 | 676億6882万 | +7.99% | 12.04 | 1.77 |
05/28 | 1,705 | 1,720 | 1,666 | 1,684 | -1.35% | 313,100 | 669億1385万 | +7.06% | 11.91 | 1.75 |
05/27 | 1,692 | 1,739 | 1,669 | 1,707 | +5.18% | 781,800 | 678億2776万 | +8.59% | 12.07 | 1.77 |
05/26 | 1,547 | 1,666 | 1,537 | 1,623 | +6.22% | 586,000 | 644億9001万 | +3.44% | 11.48 | 1.69 |
05/25 | 1,525 | 1,534 | 1,491 | 1,528 | +0.66% | 95,800 | 607億1518万 | -2.61% | 10.81 | 1.59 |
05/24 | 1,570 | 1,576 | 1,509 | 1,518 | -3.13% | 135,100 | 603億1783万 | -3.5% | 10.73 | 1.58 |
05/21 | 1,595 | 1,608 | 1,532 | 1,567 | -1.01% | 153,600 | 622億6485万 | -0.76% | 11.08 | 1.63 |
05/20 | 1,550 | 1,594 | 1,540 | 1,583 | +2.19% | 252,300 | 629億61万 | +0.06% | 11.19 | 1.65 |
05/19 | 1,492 | 1,562 | 1,488 | 1,549 | +1.51% | 190,400 | 615億4962万 | -2.39% | 10.95 | 1.61 |
05/18 | 1,468 | 1,546 | 1,460 | 1,526 | +5.97% | 366,300 | 606億3571万 | -4.21% | 10.79 | 1.59 |
05/17 | 1,660 | 1,687 | 1,436 | 1,440 | -11.11% | 1,594,600 | 572億1849万 | -10% | 10.18 | 1.5 |
05/14 | 1,553 | 1,640 | 1,526 | 1,620 | +7.07% | 456,200 | 643億7081万 | +0.68% | 11.46 | 1.68 |
05/13 | 1,506 | 1,550 | 1,473 | 1,513 | -2.13% | 176,600 | 601億1915万 | -6.14% | 10.7 | 1.57 |
05/12 | 1,591 | 1,623 | 1,503 | 1,546 | -1.47% | 237,100 | 614億3041万 | -4.33% | 10.93 | 1.61 |
05/11 | 1,617 | 1,626 | 1,566 | 1,569 | -3.92% | 158,700 | 623億4432万 | -3.09% | 11.1 | 1.63 |
05/10 | 1,635 | 1,640 | 1,600 | 1,633 | +0.68% | 99,200 | 648億8736万 | +0.74% | 11.55 | 1.7 |
05/07 | 1,587 | 1,629 | 1,570 | 1,622 | +3.31% | 151,200 | 644億5028万 | +0.19% | 11.47 | 1.69 |
05/06 | 1,566 | 1,587 | 1,554 | 1,570 | +0.64% | 141,900 | 623億8405万 | -2.67% | 11.1 | 1.63 |
04/30 | 1,539 | 1,562 | 1,527 | 1,560 | +1.43% | 111,300 | 619億8670万 | -3.05% | 11.03 | 1.62 |
04/28 | 1,555 | 1,563 | 1,531 | 1,538 | -1.47% | 94,400 | 611億1253万 | -4.17% | 10.88 | 1.6 |
04/27 | 1,568 | 1,576 | 1,548 | 1,561 | +0.52% | 65,200 | 620億2644万 | -2.5% | 11.04 | 1.62 |
04/26 | 1,562 | 1,563 | 1,534 | 1,553 | -0.32% | 82,300 | 617億856万 | -2.88% | 10.98 | 1.61 |
04/23 | 1,572 | 1,585 | 1,558 | 1,558 | -2.32% | 96,100 | 619億723万 | -2.5% | 11.02 | 1.62 |
04/22 | 1,589 | 1,614 | 1,560 | 1,595 | +2.57% | 123,700 | 633億7743万 | -0.25% | 11.28 | 1.66 |
04/21 | 1,574 | 1,592 | 1,540 | 1,555 | -3.66% | 152,200 | 617億8803万 | -2.81% | 11 | 1.62 |
04/20 | 1,646 | 1,646 | 1,600 | 1,614 | -2.24% | 127,700 | 641億3239万 | +0.69% | 11.41 | 1.68 |
04/19 | 1,644 | 1,673 | 1,628 | 1,651 | +0.43% | 117,600 | 656億259万 | +3.06% | 11.68 | 1.72 |
04/16 | 1,623 | 1,645 | 1,604 | 1,644 | +2.69% | 88,300 | 653億2445万 | +2.75% | 11.63 | 1.71 |
04/15 | 1,628 | 1,628 | 1,590 | 1,601 | -2.56% | 114,100 | 636億1584万 | +0.25% | 11.32 | 1.66 |
04/14 | 1,660 | 1,663 | 1,639 | 1,643 | -0.6% | 56,100 | 652億8471万 | +3.07% | 11.62 | 1.71 |
04/13 | 1,649 | 1,671 | 1,628 | 1,653 | 0% | 106,400 | 656億8206万 | +4.09% | 11.69 | 1.72 |
04/12 | 1,715 | 1,720 | 1,647 | 1,653 | -2.82% | 137,100 | 656億8206万 | +4.55% | 11.69 | 1.72 |
04/09 | 1,710 | 1,710 | 1,686 | 1,701 | -0.06% | 160,500 | 675億8935万 | +8.07% | 12.03 | 1.77 |
04/08 | 1,688 | 1,705 | 1,650 | 1,702 | +0.47% | 193,000 | 676億2908万 | +8.68% | 12.04 | 1.77 |
04/07 | 1,680 | 1,697 | 1,662 | 1,694 | +0.47% | 146,800 | 673億1120万 | +8.73% | 11.98 | 1.76 |
04/06 | 1,675 | 1,710 | 1,644 | 1,686 | +0.66% | 253,400 | 669億9332万 | +8.63% | 11.92 | 1.75 |
04/05 | 1,626 | 1,677 | 1,615 | 1,675 | +3.08% | 246,900 | 665億5623万 | +8.41% | 11.85 | 1.74 |
04/02 | 1,633 | 1,633 | 1,601 | 1,625 | -0.12% | 106,300 | 645億6948万 | +5.52% | 11.49 | 1.69 |
04/01 | 1,637 | 1,644 | 1,588 | 1,627 | +0.62% | 176,200 | 646億4895万 | +5.99% | 11.51 | 1.69 |
03/31 | 1,570 | 1,632 | 1,560 | 1,617 | +2.8% | 230,000 | 642億5160万 | +5.55% | 11.43 | 1.68 |
03/30 | 1,505 | 1,573 | 1,490 | 1,573 | +7.23% | 259,300 | 625億326万 | +2.74% | 11.12 | 1.63 |
03/29 | 1,495 | 1,504 | 1,443 | 1,467 | -1.28% | 157,700 | 582億9134万 | -4.49% | 10.37 | 1.52 |
03/26 | 1,464 | 1,486 | 1,441 | 1,486 | +1.85% | 83,000 | 590億4631万 | -3.76% | 10.51 | 1.54 |
03/25 | 1,422 | 1,460 | 1,415 | 1,459 | +1.32% | 103,900 | 579億7346万 | -6.11% | 10.32 | 1.52 |
03/24 | 1,475 | 1,482 | 1,429 | 1,440 | -3.94% | 168,200 | 572億1849万 | -7.87% | 10.18 | 1.5 |
03/23 | 1,538 | 1,557 | 1,498 | 1,499 | -2.41% | 120,300 | 595億6286万 | -4.89% | 10.6 | 1.56 |
03/22 | 1,600 | 1,600 | 1,519 | 1,536 | -3.03% | 186,500 | 610億3306万 | -2.97% | 10.86 | 1.6 |
03/19 | 1,582 | 1,599 | 1,555 | 1,584 | -1.68% | 166,400 | 629億4034万 | -0.44% | 11.2 | 1.65 |
03/18 | 1,643 | 1,643 | 1,595 | 1,611 | -1.1% | 145,100 | 640億1319万 | +1.58% | 11.39 | 1.67 |
03/17 | 1,596 | 1,637 | 1,582 | 1,629 | +1.81% | 138,800 | 647億2842万 | +3.17% | 11.52 | 1.69 |
03/16 | 1,599 | 1,622 | 1,570 | 1,600 | +0.13% | 142,400 | 635億7610万 | +1.85% | 11.31 | 1.66 |
03/15 | 1,595 | 1,604 | 1,539 | 1,598 | +1.85% | 181,900 | 634億9663万 | +2.11% | 11.3 | 1.66 |
03/12 | 1,522 | 1,569 | 1,494 | 1,569 | +3.56% | 175,300 | 623億4432万 | +0.71% | 11.1 | 1.63 |
03/11 | 1,480 | 1,517 | 1,465 | 1,515 | +1.47% | 94,700 | 601億9862万 | -2.26% | 10.71 | 1.57 |
03/10 | 1,489 | 1,506 | 1,475 | 1,493 | +1.01% | 72,200 | 593億2445万 | -3.37% | 10.56 | 1.55 |
03/09 | 1,460 | 1,485 | 1,429 | 1,478 | +0.07% | 112,700 | 587億2843万 | -3.9% | 10.45 | 1.54 |
03/08 | 1,547 | 1,550 | 1,460 | 1,477 | -1.99% | 205,700 | 586億8869万 | -3.46% | 10.44 | 1.54 |
03/05 | 1,494 | 1,516 | 1,455 | 1,507 | -0.4% | 141,300 | 598億8074万 | -1.12% | 10.66 | 1.57 |
03/04 | 1,501 | 1,525 | 1,478 | 1,513 | -2.07% | 197,800 | 601億1915万 | -0.39% | 10.7 | 1.57 |
03/03 | 1,508 | 1,545 | 1,466 | 1,545 | +2.59% | 268,500 | 613億9068万 | +2.12% | 10.93 | 1.61 |
03/02 | 1,575 | 1,582 | 1,498 | 1,506 | -2.52% | 208,600 | 598億4101万 | -0.07% | 10.65 | 1.57 |
03/01 | 1,534 | 1,549 | 1,491 | 1,545 | +3.07% | 228,600 | 613億9068万 | +3% | 10.93 | 1.61 |
02/26 | 1,517 | 1,543 | 1,439 | 1,499 | -3.66% | 437,500 | 595億6286万 | +0.54% | 10.6 | 1.56 |
02/25 | 1,608 | 1,608 | 1,520 | 1,556 | -2.02% | 398,700 | 618億2776万 | +4.99% | 11 | 1.62 |
02/24 | 1,667 | 1,685 | 1,569 | 1,588 | -6.04% | 542,600 | 630億9928万 | +8.03% | 11.23 | 1.65 |
02/22 | 1,700 | 1,742 | 1,682 | 1,690 | +1.2% | 387,300 | 671億5226万 | +16.23% | 11.95 | 1.76 |
02/19 | 1,721 | 1,815 | 1,622 | 1,670 | -4.41% | 804,100 | 663億5756万 | +16.05% | 11.81 | 1.74 |
02/18 | 1,696 | 1,777 | 1,683 | 1,747 | +3.62% | 516,100 | 694億1716万 | +22.86% | 12.35 | 1.82 |
02/17 | 1,715 | 1,760 | 1,658 | 1,686 | -4.58% | 576,800 | 669億9332万 | +20.51% | 11.92 | 1.75 |
02/16 | 1,706 | 1,784 | 1,665 | 1,767 | +6.06% | 936,700 | 702億1186万 | +28.14% | 12.5 | 1.84 |
02/15 | 1,785 | 1,817 | 1,605 | 1,666 | -4.53% | 1,838,900 | 661億9862万 | +22.95% | 11.78 | 1.73 |
02/12 | 1,745 | 1,745 | 1,745 | 1,745 | +20.76% | 116,200 | 693億3769万 | +30.81% | 12.34 | 1.81 |
02/10 | 1,434 | 1,453 | 1,392 | 1,445 | +0.77% | 418,100 | 574億1717万 | +10.31% | 10.22 | 1.5 |
02/09 | 1,428 | 1,437 | 1,370 | 1,434 | +0.14% | 279,900 | 569億8008万 | +10.65% | 10.14 | 1.49 |
02/08 | 1,450 | 1,473 | 1,374 | 1,432 | -1.85% | 311,600 | 569億61万 | +11.53% | 10.13 | 1.49 |
02/05 | 1,422 | 1,483 | 1,408 | 1,459 | +3.33% | 337,800 | 579億7346万 | +14.7% | 10.32 | 1.52 |
02/04 | 1,391 | 1,424 | 1,376 | 1,412 | +2.54% | 212,100 | 561億591万 | +12.24% | 9.99 | 1.47 |
02/03 | 1,380 | 1,414 | 1,375 | 1,377 | -0.94% | 182,700 | 547億1518万 | +10.51% | 9.74 | 1.43 |
02/02 | 1,323 | 1,406 | 1,320 | 1,390 | +5.7% | 224,700 | 552億3174万 | +12.37% | 9.83 | 1.44 |
02/01 | 1,281 | 1,327 | 1,275 | 1,315 | +2.98% | 125,500 | 522億5161万 | +7.17% | 9.3 | 1.37 |
01/29 | 1,335 | 1,357 | 1,258 | 1,277 | -4.56% | 289,200 | 507億4168万 | +4.67% | 9.03 | 1.33 |
01/28 | 1,324 | 1,364 | 1,313 | 1,338 | -3.32% | 250,000 | 531億6552万 | +10.21% | 9.46 | 1.39 |