PBR
2021/03/10~2021/08/04
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 |
08/04 | 1,579 | 1,582 | 1,554 | 1,559 | -1.7% | 186,300 | 792億8393万 | -1.64% | 4.9 | 0.79 |
08/03 | 1,581 | 1,588 | 1,576 | 1,586 | +0.7% | 98,800 | 806億5704万 | -0.19% | 4.98 | 0.8 |
08/02 | 1,555 | 1,575 | 1,548 | 1,575 | +2.67% | 103,800 | 800億9762万 | -1.13% | 4.95 | 0.8 |
07/30 | 1,557 | 1,564 | 1,526 | 1,534 | -1.86% | 242,300 | 780億1254万 | -3.82% | 4.82 | 0.78 |
07/29 | 1,567 | 1,575 | 1,554 | 1,563 | +0.45% | 90,600 | 794億8736万 | -2.37% | 4.91 | 0.79 |
07/28 | 1,580 | 1,587 | 1,540 | 1,556 | -2.38% | 180,800 | 791億3137万 | -3.05% | 4.89 | 0.79 |
07/27 | 1,588 | 1,595 | 1,579 | 1,594 | +0.5% | 95,400 | 810億6388万 | -0.87% | 5.01 | 0.81 |
07/26 | 1,594 | 1,608 | 1,572 | 1,586 | +2.45% | 197,300 | 806億5704万 | -1.61% | 4.98 | 0.8 |
07/21 | 1,562 | 1,579 | 1,547 | 1,548 | +1.57% | 253,000 | 787億2452万 | -4.21% | 4.86 | 0.78 |
07/20 | 1,509 | 1,535 | 1,509 | 1,524 | +0.4% | 261,200 | 775億399万 | -5.98% | 4.79 | 0.77 |
07/19 | 1,559 | 1,567 | 1,509 | 1,518 | -4.11% | 379,800 | 771億9885万 | -6.7% | 4.77 | 0.77 |
07/16 | 1,552 | 1,603 | 1,552 | 1,583 | +0.44% | 242,200 | 805億447万 | -3% | 4.97 | 0.8 |
07/15 | 1,561 | 1,588 | 1,541 | 1,576 | -1.01% | 319,700 | 801億4848万 | -3.43% | 4.95 | 0.8 |
07/14 | 1,585 | 1,603 | 1,583 | 1,592 | -1.73% | 151,100 | 809億6217万 | -2.45% | 5 | 0.81 |
07/13 | 1,607 | 1,631 | 1,604 | 1,620 | +0.68% | 104,900 | 823億8613万 | -0.74% | 5.09 | 0.82 |
07/12 | 1,623 | 1,623 | 1,603 | 1,609 | +1.45% | 125,300 | 818億2672万 | -1.41% | 5.05 | 0.82 |
07/09 | 1,534 | 1,589 | 1,525 | 1,586 | +1.67% | 245,500 | 806億5704万 | -2.88% | 4.98 | 0.8 |
07/08 | 1,601 | 1,606 | 1,560 | 1,560 | -2.99% | 177,300 | 793億3479万 | -4.41% | 4.9 | 0.79 |
07/07 | 1,607 | 1,628 | 1,598 | 1,608 | -1.23% | 161,100 | 817億7586万 | -1.41% | 5.05 | 0.82 |
07/06 | 1,593 | 1,629 | 1,588 | 1,628 | +2.71% | 129,300 | 827億9297万 | 0% | 5.11 | 0.83 |
07/05 | 1,599 | 1,611 | 1,581 | 1,585 | -1.18% | 98,600 | 806億618万 | -2.46% | 4.98 | 0.8 |
07/02 | 1,608 | 1,623 | 1,593 | 1,604 | -0.31% | 166,100 | 815億7244万 | -1.11% | 5.04 | 0.81 |
07/01 | 1,668 | 1,669 | 1,605 | 1,609 | -3.71% | 207,400 | 818億2672万 | -0.74% | 5.05 | 0.82 |
06/30 | 1,658 | 1,681 | 1,646 | 1,671 | +1.03% | 218,500 | 849億7977万 | +3.21% | 5.25 | 0.85 |
06/29 | 1,645 | 1,661 | 1,631 | 1,654 | -0.72% | 235,600 | 841億1522万 | +2.48% | 5.2 | 0.84 |
06/28 | 1,669 | 1,681 | 1,657 | 1,666 | +0.06% | 178,800 | 847億2549万 | +3.48% | 5.23 | 0.84 |
06/25 | 1,658 | 1,671 | 1,635 | 1,665 | +1.22% | 143,500 | 846億7463万 | +3.67% | 5.23 | 0.84 |
06/24 | 1,663 | 1,665 | 1,618 | 1,645 | -1.32% | 212,500 | 836億5752万 | +2.75% | 5.17 | 0.83 |
06/23 | 1,670 | 1,676 | 1,634 | 1,667 | -0.12% | 168,300 | 847億7634万 | +4.38% | 5.24 | 0.84 |
06/22 | 1,678 | 1,690 | 1,654 | 1,669 | +1.83% | 220,700 | 848億7805万 | +5.03% | 5.24 | 0.85 |
06/21 | 1,622 | 1,665 | 1,599 | 1,639 | -2.32% | 356,500 | 833億5239万 | +3.54% | 5.15 | 0.83 |
06/18 | 1,699 | 1,704 | 1,675 | 1,678 | -0.36% | 208,100 | 853億3576万 | +6.4% | 5.27 | 0.85 |
06/17 | 1,679 | 1,694 | 1,654 | 1,684 | +0.18% | 164,300 | 856億4089万 | +7.33% | 5.29 | 0.85 |
06/16 | 1,670 | 1,684 | 1,655 | 1,681 | -0.47% | 238,700 | 854億8832万 | +7.89% | 5.28 | 0.85 |
06/15 | 1,660 | 1,709 | 1,650 | 1,689 | +3.3% | 339,000 | 858億9517万 | +9.46% | 5.31 | 0.86 |
06/14 | 1,600 | 1,652 | 1,590 | 1,635 | +3.81% | 386,700 | 831億4896万 | +7% | 5.14 | 0.83 |
06/11 | 1,585 | 1,589 | 1,553 | 1,575 | -0.25% | 160,400 | 800億9762万 | +3.89% | 4.95 | 0.8 |
06/10 | 1,593 | 1,593 | 1,569 | 1,579 | -1.19% | 127,800 | 803億105万 | +4.85% | 4.96 | 0.8 |
06/09 | 1,620 | 1,623 | 1,598 | 1,598 | -1.6% | 142,700 | 812億6730万 | +6.89% | 5.02 | 0.81 |
06/08 | 1,618 | 1,632 | 1,605 | 1,624 | +0.06% | 124,500 | 825億8955万 | +9.58% | 5.1 | 0.82 |
06/07 | 1,589 | 1,640 | 1,589 | 1,623 | +3.91% | 412,500 | 825億3870万 | +10.41% | 5.1 | 0.82 |
06/04 | 1,563 | 1,563 | 1,550 | 1,562 | +0.9% | 105,200 | 794億3650万 | +7.13% | 4.91 | 0.79 |
06/03 | 1,533 | 1,565 | 1,526 | 1,548 | +1.24% | 123,900 | 787億2452万 | +6.83% | 4.86 | 0.78 |
06/02 | 1,525 | 1,548 | 1,523 | 1,529 | -0.59% | 144,700 | 777億5827万 | +6.11% | 4.8 | 0.78 |
06/01 | 1,531 | 1,541 | 1,504 | 1,538 | +0.85% | 201,200 | 782億1597万 | +7.25% | 4.83 | 0.78 |
05/31 | 1,563 | 1,568 | 1,514 | 1,525 | -2.74% | 195,600 | 775億5484万 | +7.02% | 4.79 | 0.77 |
05/28 | 1,579 | 1,587 | 1,545 | 1,568 | +0.26% | 184,000 | 797億4164万 | +10.66% | 4.93 | 0.79 |
05/27 | 1,552 | 1,587 | 1,542 | 1,564 | +0.84% | 295,400 | 795億3821万 | +11.08% | 4.91 | 0.79 |
05/26 | 1,552 | 1,563 | 1,531 | 1,551 | -0.58% | 217,100 | 788億7709万 | +10.86% | 4.87 | 0.79 |
05/25 | 1,566 | 1,579 | 1,553 | 1,560 | -0.38% | 175,300 | 793億3479万 | +12.23% | 4.9 | 0.79 |
05/24 | 1,535 | 1,578 | 1,518 | 1,566 | +2.35% | 265,400 | 796億3992万 | +13.4% | 4.92 | 0.79 |
05/21 | 1,551 | 1,565 | 1,520 | 1,530 | -1.29% | 262,700 | 778億912万 | +11.52% | 4.81 | 0.78 |
05/20 | 1,476 | 1,554 | 1,465 | 1,550 | +6.02% | 420,800 | 788億2623万 | +13.64% | 4.87 | 0.79 |
05/19 | 1,485 | 1,509 | 1,458 | 1,462 | -3.37% | 256,300 | 743億5094万 | +7.82% | 4.59 | 0.74 |
05/18 | 1,500 | 1,525 | 1,475 | 1,513 | +1.27% | 267,800 | 769億4458万 | +11.99% | 4.75 | 0.77 |
05/17 | 1,480 | 1,507 | 1,458 | 1,494 | +0.74% | 462,300 | 759億7832万 | +11% | 4.69 | 0.76 |
05/14 | 1,433 | 1,494 | 1,420 | 1,483 | +5.03% | 638,400 | 754億1891万 | +10.59% | 4.66 | 0.75 |
05/13 | 1,326 | 1,447 | 1,326 | 1,412 | +8.95% | 1,730,600 | 718億816万 | +5.45% | 4.44 | 0.72 |
05/12 | 1,316 | 1,324 | 1,282 | 1,296 | -1.29% | 276,000 | 659億890万 | -3.14% | 4.07 | 0.66 |
05/11 | 1,320 | 1,325 | 1,310 | 1,313 | -1.8% | 168,400 | 667億7345万 | -2.09% | 4.12 | 0.67 |
05/10 | 1,320 | 1,342 | 1,316 | 1,337 | +1.44% | 154,300 | 679億9398万 | -0.45% | 4.2 | 0.68 |
05/07 | 1,322 | 1,326 | 1,309 | 1,318 | +0.76% | 87,400 | 670億2773万 | -2.15% | 4.14 | 0.67 |
05/06 | 1,301 | 1,327 | 1,301 | 1,308 | +2.03% | 148,100 | 665億1917万 | -3.18% | 4.11 | 0.66 |
04/30 | 1,323 | 1,327 | 1,282 | 1,282 | -3.39% | 199,300 | 651億9692万 | -5.32% | 4.03 | 0.65 |
04/28 | 1,319 | 1,333 | 1,319 | 1,327 | +0.08% | 112,500 | 674億8543万 | -2.28% | 4.17 | 0.67 |
04/27 | 1,331 | 1,341 | 1,320 | 1,326 | -0.67% | 80,000 | 674億3457万 | -2.5% | 4.17 | 0.67 |
04/26 | 1,334 | 1,348 | 1,321 | 1,335 | -0.07% | 124,200 | 678億9227万 | -2.13% | 4.19 | 0.68 |
04/23 | 1,332 | 1,352 | 1,326 | 1,336 | -1.04% | 138,700 | 679億4313万 | -2.34% | 4.2 | 0.68 |
04/22 | 1,340 | 1,358 | 1,330 | 1,350 | +2.74% | 138,300 | 686億5511万 | -1.75% | 4.24 | 0.68 |
04/21 | 1,314 | 1,320 | 1,302 | 1,314 | -1.57% | 179,400 | 668億2430万 | -4.58% | 4.13 | 0.67 |
04/20 | 1,338 | 1,345 | 1,312 | 1,335 | -0.07% | 190,300 | 678億9227万 | -3.33% | 4.19 | 0.68 |
04/19 | 1,348 | 1,350 | 1,333 | 1,336 | +0.23% | 87,000 | 679億4313万 | -3.4% | 4.2 | 0.68 |
04/16 | 1,333 | 1,345 | 1,331 | 1,333 | +0.08% | 90,000 | 677億9056万 | -3.75% | 4.19 | 0.68 |
04/15 | 1,318 | 1,342 | 1,318 | 1,332 | +0.15% | 95,400 | 677億3970万 | -3.97% | 4.18 | 0.68 |
04/14 | 1,325 | 1,336 | 1,301 | 1,330 | -0.45% | 149,200 | 676億3799万 | -4.11% | 4.18 | 0.67 |
04/13 | 1,349 | 1,352 | 1,332 | 1,336 | -1.18% | 121,400 | 679億4313万 | -3.68% | 4.2 | 0.68 |
04/12 | 1,354 | 1,355 | 1,332 | 1,352 | +1.05% | 134,700 | 687億5682万 | -2.45% | 4.25 | 0.69 |
04/09 | 1,356 | 1,364 | 1,338 | 1,338 | -0.52% | 184,400 | 680億4484万 | -3.32% | 4.2 | 0.68 |
04/08 | 1,355 | 1,364 | 1,331 | 1,345 | -2.04% | 210,400 | 684億83万 | -2.75% | 4.22 | 0.68 |
04/07 | 1,358 | 1,376 | 1,342 | 1,373 | -0.58% | 232,800 | 698億2479万 | -0.65% | 4.31 | 0.7 |
04/06 | 1,425 | 1,433 | 1,375 | 1,381 | -2.95% | 167,100 | 702億3163万 | 0% | 4.34 | 0.7 |
04/05 | 1,422 | 1,427 | 1,402 | 1,423 | +1.79% | 137,900 | 723億6757万 | +3.27% | 4.47 | 0.72 |
04/02 | 1,398 | 1,400 | 1,383 | 1,398 | +2.19% | 148,800 | 710億9618万 | +1.67% | 4.39 | 0.71 |
04/01 | 1,386 | 1,386 | 1,356 | 1,368 | -0.15% | 114,600 | 695億7051万 | -0.29% | 4.3 | 0.69 |
03/31 | 1,398 | 1,412 | 1,370 | 1,370 | -4.06% | 151,200 | 696億7222万 | -0.15% | 4.3 | 0.69 |
03/30 | 1,411 | 1,432 | 1,398 | 1,428 | +1.13% | 125,200 | 726億2185万 | +4.08% | 4.49 | 0.72 |
03/29 | 1,424 | 1,430 | 1,396 | 1,412 | +1.29% | 128,000 | 718億816万 | +2.84% | 4.44 | 0.72 |
03/26 | 1,400 | 1,412 | 1,388 | 1,394 | +0.72% | 93,800 | 708億9275万 | +1.46% | 4.38 | 0.71 |
03/25 | 1,373 | 1,400 | 1,367 | 1,384 | +1.84% | 139,700 | 703億8420万 | +0.58% | 4.35 | 0.7 |
03/24 | 1,414 | 1,422 | 1,347 | 1,359 | -5.49% | 160,700 | 691億1281万 | -1.66% | 4.27 | 0.69 |
03/23 | 1,460 | 1,475 | 1,437 | 1,438 | -0.62% | 108,700 | 731億3040万 | +3.6% | 4.52 | 0.73 |
03/22 | 1,462 | 1,469 | 1,446 | 1,447 | -1.03% | 163,300 | 735億8810万 | +4.1% | 4.55 | 0.73 |
03/19 | 1,430 | 1,471 | 1,430 | 1,462 | +2.17% | 265,900 | 743億5094万 | +5.03% | 4.59 | 0.74 |
03/18 | 1,442 | 1,454 | 1,417 | 1,431 | +1.35% | 212,900 | 727億7441万 | +2.8% | 4.49 | 0.73 |
03/17 | 1,394 | 1,420 | 1,390 | 1,412 | +0.79% | 157,700 | 718億816万 | +1.29% | 4.44 | 0.72 |
03/16 | 1,406 | 1,417 | 1,386 | 1,401 | +1.82% | 209,300 | 712億4874万 | +0.43% | 4.4 | 0.71 |
03/15 | 1,385 | 1,385 | 1,351 | 1,376 | -0.36% | 128,500 | 699億7735万 | -1.36% | 4.32 | 0.7 |
03/12 | 1,368 | 1,383 | 1,349 | 1,381 | +2.52% | 183,500 | 702億3163万 | -1.15% | 4.34 | 0.7 |
03/11 | 1,340 | 1,350 | 1,327 | 1,347 | +1.74% | 185,300 | 685億254万 | -3.65% | 4.23 | 0.68 |
03/10 | 1,309 | 1,324 | 1,301 | 1,324 | +1.15% | 124,400 | 673億3286万 | -5.36% | 4.16 | 0.67 |