PBR
2021/04/19~2021/09/14
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 |
09/14 | 1,644 | 1,656 | 1,627 | 1,656 | +1.6% | 99,800 | 658億1259万 | +7.74% | 11.56 | 1.7 |
09/13 | 1,623 | 1,632 | 1,610 | 1,630 | +0.43% | 54,300 | 647億7931万 | +5.43% | 11.38 | 1.67 |
09/10 | 1,666 | 1,666 | 1,623 | 1,623 | -1.34% | 94,900 | 645億111万 | +4.44% | 11.33 | 1.67 |
09/09 | 1,646 | 1,679 | 1,635 | 1,645 | +0.18% | 84,900 | 653億7543万 | +5.38% | 11.49 | 1.69 |
09/08 | 1,621 | 1,645 | 1,609 | 1,642 | +0.61% | 122,900 | 652億5621万 | +4.79% | 11.47 | 1.69 |
09/07 | 1,615 | 1,660 | 1,605 | 1,632 | +2.06% | 155,700 | 648億5879万 | +3.68% | 11.4 | 1.68 |
09/06 | 1,540 | 1,604 | 1,531 | 1,599 | +5.06% | 188,200 | 635億4731万 | +1.07% | 11.17 | 1.64 |
09/03 | 1,500 | 1,540 | 1,500 | 1,522 | +1.13% | 85,400 | 604億8718万 | -4.22% | 10.63 | 1.56 |
09/02 | 1,547 | 1,551 | 1,490 | 1,505 | -2.71% | 169,400 | 598億1157万 | -6.05% | 10.51 | 1.54 |
09/01 | 1,553 | 1,567 | 1,538 | 1,547 | -0.77% | 96,700 | 614億8073万 | -4.21% | 10.8 | 1.59 |
08/31 | 1,524 | 1,581 | 1,521 | 1,559 | +2.1% | 173,000 | 619億5763万 | -4.24% | 10.89 | 1.6 |
08/30 | 1,549 | 1,564 | 1,521 | 1,527 | +1.06% | 108,300 | 606億8589万 | -7% | 10.66 | 1.57 |
08/27 | 1,516 | 1,524 | 1,495 | 1,511 | -1.11% | 82,100 | 600億5002万 | -8.76% | 10.55 | 1.55 |
08/26 | 1,505 | 1,550 | 1,488 | 1,528 | +2.96% | 193,500 | 607億2563万 | -8.61% | 10.67 | 1.57 |
08/25 | 1,494 | 1,508 | 1,476 | 1,484 | +0.27% | 113,400 | 589億7699万 | -12.09% | 10.36 | 1.52 |
08/24 | 1,465 | 1,488 | 1,461 | 1,480 | +2.21% | 97,100 | 588億1802万 | -13.35% | 10.34 | 1.52 |
08/23 | 1,435 | 1,457 | 1,410 | 1,448 | +2.48% | 120,300 | 575億4628万 | -16.25% | 10.11 | 1.49 |
08/20 | 1,439 | 1,452 | 1,400 | 1,413 | -1.53% | 140,900 | 561億5531万 | -19.35% | 9.87 | 1.45 |
08/19 | 1,460 | 1,476 | 1,434 | 1,435 | -3.04% | 119,200 | 570億2963万 | -19.02% | 10.02 | 1.47 |
08/18 | 1,422 | 1,480 | 1,414 | 1,480 | +3.86% | 184,900 | 588億1802万 | -17.46% | 10.34 | 1.52 |
08/17 | 1,491 | 1,491 | 1,420 | 1,425 | -4.43% | 269,500 | 566億3221万 | -21.36% | 9.95 | 1.46 |
08/16 | 1,503 | 1,523 | 1,468 | 1,491 | -2.61% | 282,000 | 592億5518万 | -18.61% | 10.41 | 1.53 |
08/13 | 1,500 | 1,548 | 1,486 | 1,531 | +2.27% | 398,000 | 608億4486万 | -17.33% | 10.69 | 1.57 |
08/12 | 1,585 | 1,597 | 1,484 | 1,497 | -7.88% | 838,800 | 594億9363万 | -20.03% | 10.45 | 1.54 |
08/11 | 1,557 | 1,647 | 1,540 | 1,625 | -13.43% | 1,516,700 | 645億8060万 | -14.11% | 11.35 | 1.67 |
08/10 | 1,844 | 1,890 | 1,812 | 1,877 | +3.59% | 488,400 | 745億9556万 | -1.68% | 13.11 | 1.93 |
08/06 | 1,821 | 1,850 | 1,784 | 1,812 | -0.49% | 304,900 | 720億1233万 | -5.48% | 12.65 | 1.86 |
08/05 | 1,765 | 1,829 | 1,765 | 1,821 | +1.68% | 168,600 | 723億7001万 | -5.55% | 12.72 | 1.87 |
08/04 | 1,786 | 1,796 | 1,761 | 1,791 | -0.72% | 177,000 | 711億7775万 | -7.82% | 12.51 | 1.84 |
08/03 | 1,800 | 1,815 | 1,751 | 1,804 | -1.42% | 181,400 | 716億9440万 | -7.87% | 12.6 | 1.85 |
08/02 | 1,819 | 1,837 | 1,778 | 1,830 | +2.41% | 141,700 | 727億2769万 | -6.87% | 12.78 | 1.88 |
07/30 | 1,846 | 1,849 | 1,780 | 1,787 | -3.35% | 205,100 | 710億1878万 | -9.2% | 12.48 | 1.83 |
07/29 | 1,818 | 1,866 | 1,818 | 1,849 | +1.04% | 131,400 | 734億8278万 | -6.28% | 12.91 | 1.9 |
07/28 | 1,858 | 1,860 | 1,801 | 1,830 | -2.35% | 216,700 | 727億2769万 | -7.06% | 12.78 | 1.88 |
07/27 | 1,932 | 1,942 | 1,862 | 1,874 | -1.26% | 138,200 | 744億7633万 | -4.58% | 13.09 | 1.92 |
07/26 | 1,940 | 1,940 | 1,886 | 1,898 | +0.37% | 117,600 | 754億3014万 | -3.01% | 13.25 | 1.95 |
07/21 | 1,936 | 1,946 | 1,880 | 1,891 | -0.26% | 193,500 | 751億5194万 | -2.98% | 13.21 | 1.94 |
07/20 | 1,925 | 1,977 | 1,896 | 1,896 | -2.07% | 221,400 | 753億5065万 | -2.32% | 13.24 | 1.95 |
07/19 | 1,950 | 1,961 | 1,901 | 1,936 | -1.73% | 183,600 | 769億4033万 | +0.26% | 13.52 | 1.99 |
07/16 | 1,989 | 2,030 | 1,953 | 1,970 | -1.99% | 278,400 | 782億9155万 | +2.71% | 13.76 | 2.02 |
07/15 | 2,049 | 2,072 | 1,971 | 2,010 | -1.23% | 339,200 | 798億8123万 | +5.57% | 14.04 | 2.06 |
07/14 | 1,928 | 2,038 | 1,915 | 2,035 | +6.21% | 328,900 | 808億7478万 | +7.73% | 14.21 | 2.09 |
07/13 | 1,962 | 1,969 | 1,911 | 1,916 | -2.04% | 142,300 | 761億4549万 | +2.24% | 13.38 | 1.97 |
07/12 | 1,980 | 2,002 | 1,935 | 1,956 | -0.15% | 192,900 | 777億3517万 | +4.88% | 13.66 | 2.01 |
07/09 | 1,880 | 1,960 | 1,873 | 1,959 | +2.08% | 291,600 | 778億5439万 | +5.61% | 13.68 | 2.01 |
07/08 | 1,980 | 2,015 | 1,900 | 1,919 | -3.08% | 288,100 | 762億6472万 | +4.07% | 13.4 | 1.97 |
07/07 | 2,008 | 2,051 | 1,951 | 1,980 | -2.8% | 283,800 | 786億8897万 | +7.73% | 13.83 | 2.03 |
07/06 | 2,010 | 2,095 | 1,999 | 2,037 | +1.75% | 335,500 | 809億5426万 | +11.37% | 14.23 | 2.09 |
07/05 | 2,050 | 2,060 | 1,985 | 2,002 | -1.96% | 263,700 | 795億6329万 | +10.3% | 13.98 | 2.05 |
07/02 | 2,069 | 2,080 | 2,012 | 2,042 | -2.2% | 256,600 | 811億5297万 | +13.26% | 14.26 | 2.1 |
07/01 | 2,087 | 2,114 | 1,954 | 2,088 | +0.82% | 666,200 | 829億8110万 | +16.71% | 14.58 | 2.14 |
06/30 | 2,161 | 2,204 | 2,022 | 2,071 | -6.33% | 647,300 | 823億549万 | +16.81% | 14.46 | 2.13 |
06/29 | 2,143 | 2,219 | 2,048 | 2,211 | +2.27% | 569,000 | 878億6935万 | +25.98% | 15.44 | 2.27 |
06/28 | 2,000 | 2,234 | 1,997 | 2,162 | +9.19% | 1,248,500 | 859億2200万 | +25.12% | 15.1 | 2.22 |
06/25 | 1,931 | 1,993 | 1,899 | 1,980 | +3.66% | 460,200 | 786億8897万 | +16.33% | 13.83 | 2.03 |
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 |