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 |
---|
2021 |
12/30 | 1,657 | 1,681 | 1,645 | 1,670 | +0.66% | 100,800 | 849億2891万 | +1.64% | 5.25 | 0.85 |
12/29 | 1,658 | 1,682 | 1,647 | 1,659 | -2.18% | 162,100 | 843億6950万 | +0.91% | 5.21 | 0.84 |
12/28 | 1,703 | 1,709 | 1,689 | 1,696 | +0.65% | 164,300 | 862億5116万 | +3.1% | 5.33 | 0.86 |
12/27 | 1,710 | 1,720 | 1,675 | 1,685 | -1.17% | 150,400 | 856億9175万 | +2.37% | 5.29 | 0.85 |
12/24 | 1,729 | 1,744 | 1,703 | 1,705 | -1.84% | 149,200 | 867億886万 | +3.46% | 5.36 | 0.86 |
12/23 | 1,685 | 1,738 | 1,681 | 1,737 | +3.58% | 315,800 | 883億3624万 | +5.53% | 5.46 | 0.88 |
12/22 | 1,646 | 1,683 | 1,641 | 1,677 | +2.13% | 226,300 | 852億8490万 | +2.01% | 5.27 | 0.85 |
12/21 | 1,631 | 1,647 | 1,610 | 1,642 | +1.86% | 234,400 | 835億495万 | -0.18% | 5.16 | 0.83 |
12/20 | 1,621 | 1,628 | 1,592 | 1,612 | -2.18% | 352,300 | 819億7928万 | -2.24% | 5.06 | 0.82 |
12/17 | 1,615 | 1,658 | 1,615 | 1,648 | +1.23% | 351,300 | 838億1009万 | -0.48% | 5.18 | 0.84 |
12/16 | 1,660 | 1,660 | 1,623 | 1,628 | -0.18% | 315,900 | 827億9297万 | -1.87% | 5.11 | 0.83 |
12/15 | 1,629 | 1,651 | 1,625 | 1,631 | +0.18% | 151,300 | 829億4554万 | -2.22% | 5.12 | 0.83 |
12/14 | 1,627 | 1,639 | 1,620 | 1,628 | +0.25% | 135,400 | 827億9297万 | -2.81% | 5.11 | 0.83 |
12/13 | 1,652 | 1,664 | 1,615 | 1,624 | -0.73% | 137,500 | 825億8955万 | -3.51% | 5.1 | 0.82 |
12/10 | 1,657 | 1,664 | 1,635 | 1,636 | -1.09% | 197,900 | 831億9982万 | -3.31% | 5.14 | 0.83 |
12/09 | 1,679 | 1,688 | 1,652 | 1,654 | -1.49% | 121,500 | 841億1522万 | -2.93% | 5.2 | 0.84 |
12/08 | 1,657 | 1,691 | 1,654 | 1,679 | +1.33% | 193,300 | 853億8661万 | -2.04% | 5.27 | 0.85 |
12/07 | 1,630 | 1,662 | 1,624 | 1,657 | +2.86% | 167,400 | 842億6779万 | -3.89% | 5.2 | 0.84 |
12/06 | 1,618 | 1,630 | 1,607 | 1,611 | -0.31% | 150,900 | 819億2843万 | -6.99% | 5.06 | 0.82 |
12/03 | 1,588 | 1,620 | 1,578 | 1,616 | +1.19% | 204,300 | 821億8271万 | -7.23% | 5.08 | 0.82 |
12/02 | 1,577 | 1,605 | 1,571 | 1,597 | +0.25% | 330,400 | 812億1645万 | -8.79% | 5.02 | 0.81 |
12/01 | 1,593 | 1,623 | 1,577 | 1,593 | +0.95% | 252,300 | 810億1303万 | -9.49% | 5 | 0.81 |
11/30 | 1,610 | 1,628 | 1,576 | 1,578 | +0.06% | 237,100 | 802億5019万 | -10.75% | 4.96 | 0.8 |
11/29 | 1,595 | 1,625 | 1,574 | 1,577 | -3.55% | 207,900 | 801億9934万 | -11.2% | 4.95 | 0.8 |
11/26 | 1,697 | 1,697 | 1,619 | 1,635 | -3.02% | 261,700 | 831億4896万 | -8.35% | 5.14 | 0.83 |
11/25 | 1,693 | 1,711 | 1,676 | 1,686 | +0.06% | 141,700 | 857億4260万 | -5.86% | 5.3 | 0.85 |
11/24 | 1,737 | 1,737 | 1,680 | 1,685 | -2.03% | 263,700 | 856億9175万 | -6.23% | 5.29 | 0.85 |
11/22 | 1,728 | 1,728 | 1,702 | 1,720 | -0.69% | 117,000 | 874億7169万 | -4.55% | 5.4 | 0.87 |
11/19 | 1,672 | 1,732 | 1,671 | 1,732 | +3.28% | 262,000 | 880億8196万 | -4.04% | 5.44 | 0.88 |
11/18 | 1,673 | 1,682 | 1,651 | 1,677 | +0.24% | 269,300 | 852億8490万 | -7.14% | 5.27 | 0.85 |
11/17 | 1,714 | 1,714 | 1,670 | 1,673 | -2.62% | 484,200 | 850億8148万 | -7.52% | 5.26 | 0.85 |
11/16 | 1,740 | 1,742 | 1,690 | 1,718 | -1.21% | 453,500 | 873億6998万 | -5.08% | 5.4 | 0.87 |
11/15 | 1,776 | 1,780 | 1,710 | 1,739 | -1.64% | 354,000 | 884億3795万 | -3.87% | 5.46 | 0.88 |
11/12 | 1,745 | 1,775 | 1,700 | 1,768 | +2.55% | 574,400 | 899億1276万 | -2.1% | 5.55 | 0.9 |
11/11 | 1,688 | 1,730 | 1,635 | 1,724 | -7.06% | 1,018,400 | 876億7511万 | -4.28% | 5.42 | 0.87 |
11/10 | 1,816 | 1,865 | 1,807 | 1,855 | +2.94% | 564,500 | 943億3720万 | +3.17% | 5.83 | 0.94 |
11/09 | 1,820 | 1,827 | 1,799 | 1,802 | -1.64% | 399,900 | 916億4185万 | +0.67% | 5.66 | 0.91 |
11/08 | 1,864 | 1,873 | 1,830 | 1,832 | -1.82% | 170,700 | 931億6752万 | +2.58% | 5.75 | 0.93 |
11/05 | 1,928 | 1,930 | 1,863 | 1,866 | -3.67% | 264,700 | 948億9662万 | +4.71% | 5.86 | 0.95 |
11/04 | 1,934 | 1,953 | 1,929 | 1,937 | +1.73% | 422,900 | 985億737万 | +8.88% | 6.08 | 0.98 |
11/02 | 1,909 | 1,931 | 1,897 | 1,904 | -0.78% | 283,300 | 968億2913万 | +7.39% | 5.98 | 0.97 |
11/01 | 1,885 | 1,919 | 1,876 | 1,919 | +3.34% | 356,700 | 975億9196万 | +8.48% | 6.03 | 0.97 |
10/29 | 1,868 | 1,873 | 1,825 | 1,857 | -0.64% | 184,600 | 944億3891万 | +5.21% | 5.83 | 0.94 |
10/28 | 1,829 | 1,885 | 1,817 | 1,869 | +1.47% | 346,000 | 950億4918万 | +6.01% | 5.87 | 0.95 |
10/27 | 1,830 | 1,847 | 1,822 | 1,842 | +1.82% | 210,700 | 936億7608万 | +4.72% | 5.79 | 0.93 |
10/26 | 1,802 | 1,818 | 1,800 | 1,809 | +1.29% | 108,900 | 919億9784万 | +2.84% | 5.68 | 0.92 |
10/25 | 1,770 | 1,790 | 1,767 | 1,786 | +0.22% | 80,300 | 908億2816万 | +1.36% | 5.61 | 0.91 |
10/22 | 1,761 | 1,795 | 1,760 | 1,782 | -0.22% | 142,600 | 906億2474万 | +0.96% | 5.6 | 0.9 |
10/21 | 1,813 | 1,813 | 1,777 | 1,786 | -1.6% | 126,000 | 908億2816万 | +0.9% | 5.61 | 0.91 |
10/20 | 1,837 | 1,852 | 1,805 | 1,815 | -0.49% | 189,500 | 923億298万 | +2.2% | 5.7 | 0.92 |
10/19 | 1,807 | 1,836 | 1,804 | 1,824 | +0.66% | 157,900 | 927億6068万 | +2.53% | 5.73 | 0.92 |
10/18 | 1,815 | 1,827 | 1,784 | 1,812 | +0.5% | 200,800 | 921億5041万 | +1.68% | 5.69 | 0.92 |
10/15 | 1,758 | 1,803 | 1,753 | 1,803 | +3.44% | 203,100 | 916億9271万 | +1.07% | 5.66 | 0.91 |
10/14 | 1,738 | 1,746 | 1,703 | 1,743 | -0.34% | 221,400 | 886億4137万 | -2.41% | 5.47 | 0.88 |
10/13 | 1,709 | 1,764 | 1,709 | 1,749 | +2.46% | 342,100 | 889億4651万 | -2.24% | 5.49 | 0.89 |
10/12 | 1,700 | 1,715 | 1,681 | 1,707 | +0.41% | 212,000 | 868億1057万 | -4.74% | 5.36 | 0.87 |
10/11 | 1,652 | 1,700 | 1,637 | 1,700 | +2.41% | 175,100 | 864億5458万 | -5.24% | 5.34 | 0.86 |
10/08 | 1,666 | 1,680 | 1,653 | 1,660 | +1.1% | 136,400 | 844億2035万 | -7.57% | 5.21 | 0.84 |
10/07 | 1,658 | 1,682 | 1,638 | 1,642 | -0.55% | 180,200 | 835億495万 | -8.88% | 5.16 | 0.83 |
10/06 | 1,687 | 1,713 | 1,631 | 1,651 | -0.12% | 256,800 | 839億6265万 | -8.63% | 5.19 | 0.84 |
10/05 | 1,661 | 1,680 | 1,626 | 1,653 | -2.59% | 468,900 | 840億6436万 | -8.62% | 5.19 | 0.84 |
10/04 | 1,766 | 1,777 | 1,678 | 1,697 | -2.47% | 311,800 | 863億201万 | -6.24% | 5.33 | 0.86 |
10/01 | 1,768 | 1,809 | 1,733 | 1,740 | -2.85% | 388,000 | 884億8881万 | -3.92% | 5.47 | 0.88 |
09/30 | 1,798 | 1,805 | 1,767 | 1,791 | +0.62% | 232,800 | 910億8244万 | -1% | 5.63 | 0.91 |
09/29 | 1,778 | 1,784 | 1,751 | 1,780 | -1.93% | 290,200 | 905億2303万 | -1.44% | 5.59 | 0.9 |
09/28 | 1,810 | 1,817 | 1,784 | 1,815 | +0.33% | 178,500 | 923億298万 | +0.72% | 5.7 | 0.92 |
09/27 | 1,818 | 1,833 | 1,800 | 1,809 | -0.11% | 179,000 | 919億9784万 | +0.78% | 5.68 | 0.92 |
09/24 | 1,819 | 1,822 | 1,790 | 1,811 | +1.8% | 352,900 | 920億9956万 | +1.23% | 5.69 | 0.92 |
09/22 | 1,827 | 1,827 | 1,770 | 1,779 | -2.89% | 243,500 | 904億7218万 | -0.39% | 5.59 | 0.9 |
09/21 | 1,803 | 1,845 | 1,760 | 1,832 | -2.6% | 240,000 | 931億6752万 | +2.75% | 5.75 | 0.93 |
09/17 | 1,855 | 1,895 | 1,844 | 1,881 | +1.4% | 392,500 | 956億5945万 | +5.67% | 5.91 | 0.95 |
09/16 | 1,921 | 1,921 | 1,836 | 1,855 | -2.68% | 274,200 | 943億3720万 | +4.39% | 5.83 | 0.94 |
09/15 | 1,901 | 1,917 | 1,863 | 1,906 | -1.4% | 303,700 | 969億3084万 | +7.38% | 5.99 | 0.97 |
09/14 | 1,918 | 1,933 | 1,892 | 1,933 | +1.47% | 326,200 | 983億394万 | +8.96% | 6.07 | 0.98 |
09/13 | 1,887 | 1,906 | 1,865 | 1,905 | +0.69% | 247,500 | 968億7999万 | +7.69% | 5.98 | 0.97 |
09/10 | 1,860 | 1,892 | 1,853 | 1,892 | +1.78% | 300,900 | 962億1886万 | +7.07% | 5.94 | 0.96 |
09/09 | 1,831 | 1,878 | 1,821 | 1,859 | +0.38% | 289,800 | 945億4063万 | +5.87% | 5.84 | 0.94 |
09/08 | 1,830 | 1,855 | 1,811 | 1,852 | +1.42% | 353,700 | 941億8464万 | +6.19% | 5.82 | 0.94 |
09/07 | 1,840 | 1,849 | 1,801 | 1,826 | +0.66% | 294,500 | 928億6239万 | +5.37% | 5.74 | 0.93 |
09/06 | 1,790 | 1,821 | 1,778 | 1,814 | +2.6% | 345,800 | 922億5212万 | +5.28% | 5.7 | 0.92 |
09/03 | 1,767 | 1,793 | 1,743 | 1,768 | +0.4% | 231,100 | 899億1276万 | +3.27% | 5.55 | 0.9 |
09/02 | 1,780 | 1,780 | 1,747 | 1,761 | -1.57% | 242,100 | 895億5677万 | +3.35% | 5.53 | 0.89 |
09/01 | 1,778 | 1,807 | 1,762 | 1,789 | +0.62% | 290,500 | 909億8073万 | +5.55% | 5.62 | 0.91 |
08/31 | 1,728 | 1,800 | 1,720 | 1,778 | +4.71% | 550,600 | 904億2132万 | +5.33% | 5.58 | 0.9 |
08/30 | 1,700 | 1,708 | 1,682 | 1,698 | +1.01% | 161,100 | 863億5287万 | +1.07% | 5.33 | 0.86 |
08/27 | 1,699 | 1,701 | 1,660 | 1,681 | -1.7% | 205,300 | 854億8832万 | +0.42% | 5.28 | 0.85 |
08/26 | 1,698 | 1,740 | 1,698 | 1,710 | +1.24% | 225,200 | 869億6314万 | +2.52% | 5.37 | 0.87 |
08/25 | 1,730 | 1,751 | 1,680 | 1,689 | -1.86% | 304,400 | 858億9517万 | +1.75% | 5.31 | 0.86 |
08/24 | 1,728 | 1,758 | 1,709 | 1,721 | +1.41% | 283,000 | 875億2255万 | +3.93% | 5.41 | 0.87 |
08/23 | 1,657 | 1,713 | 1,650 | 1,697 | +4.43% | 288,600 | 863億201万 | +2.85% | 5.33 | 0.86 |
08/20 | 1,683 | 1,683 | 1,600 | 1,625 | -2.34% | 447,100 | 826億4041万 | -1.28% | 5.1 | 0.82 |
08/19 | 1,720 | 1,736 | 1,664 | 1,664 | -4.15% | 361,200 | 846億2378万 | +1.16% | 5.23 | 0.84 |
08/18 | 1,711 | 1,753 | 1,673 | 1,736 | +1.88% | 302,900 | 882億8538万 | +5.66% | 5.45 | 0.88 |
08/17 | 1,764 | 1,774 | 1,704 | 1,704 | -3.4% | 326,200 | 866億5800万 | +4.09% | 5.35 | 0.86 |
08/16 | 1,772 | 1,806 | 1,759 | 1,764 | -1.4% | 433,700 | 897億934万 | +8.15% | 5.54 | 0.89 |
08/13 | 1,798 | 1,805 | 1,772 | 1,789 | -1.81% | 186,600 | 909億8073万 | +10.09% | 5.62 | 0.91 |
08/12 | 1,899 | 1,900 | 1,815 | 1,822 | -2.83% | 439,400 | 926億5897万 | +12.54% | 5.72 | 0.92 |
08/11 | 1,796 | 1,880 | 1,791 | 1,875 | +3.25% | 657,900 | 953億5432万 | +16.53% | 5.89 | 0.95 |
08/10 | 1,850 | 1,850 | 1,727 | 1,816 | -1.84% | 1,133,400 | 923億5383万 | +13.64% | 5.7 | 0.92 |
08/06 | 1,882 | 1,937 | 1,807 | 1,850 | +15.48% | 2,411,300 | 940億8293万 | +16.35% | 5.81 | 0.94 |