PBR
2021/06/17~2021/11/11
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 |
11/11 | 2,432 | 2,492 | 2,414 | 2,477 | +0.94% | 1,372,600 | 3013億3568万 | -3.13% | 33.72 | 4.01 |
11/10 | 2,393 | 2,507 | 2,386 | 2,454 | +2.25% | 1,557,900 | 2985億3765万 | -4.36% | 33.41 | 3.97 |
11/09 | 2,406 | 2,450 | 2,397 | 2,400 | -0.25% | 1,678,300 | 2919億6836万 | -6.69% | 32.67 | 3.88 |
11/08 | 2,294 | 2,418 | 2,280 | 2,406 | +4.52% | 2,494,900 | 2926億9828万 | -6.74% | 32.75 | 3.89 |
11/05 | 2,409 | 2,412 | 2,271 | 2,302 | -10.32% | 4,128,300 | 2800億4632万 | -11.05% | 31.34 | 3.73 |
11/04 | 2,609 | 2,612 | 2,539 | 2,567 | -0.5% | 1,295,500 | 3122億8449万 | -1.27% | 34.94 | 4.15 |
11/02 | 2,601 | 2,601 | 2,555 | 2,580 | -1.49% | 1,286,900 | 3138億6599万 | -0.81% | 35.12 | 4.18 |
11/01 | 2,656 | 2,659 | 2,597 | 2,619 | -0.68% | 1,017,500 | 3186億1047万 | +0.46% | 35.65 | 4.24 |
10/29 | 2,615 | 2,643 | 2,595 | 2,637 | +0.46% | 1,203,300 | 3208億24万 | +0.92% | 35.9 | 4.27 |
10/28 | 2,508 | 2,642 | 2,493 | 2,625 | +2.9% | 1,829,700 | 3193億4040万 | +0.11% | 35.73 | 4.25 |
10/27 | 2,549 | 2,562 | 2,529 | 2,551 | +0.2% | 1,011,300 | 3103億3804万 | -3.11% | 34.73 | 4.13 |
10/26 | 2,514 | 2,557 | 2,498 | 2,546 | +3.5% | 1,451,100 | 3097億2977万 | -3.74% | 34.66 | 4.12 |
10/25 | 2,479 | 2,495 | 2,445 | 2,460 | -0.85% | 919,900 | 2992億6757万 | -7.48% | 33.49 | 3.98 |
10/22 | 2,518 | 2,530 | 2,475 | 2,481 | -2.44% | 1,592,700 | 3018億2229万 | -7.32% | 33.77 | 4.02 |
10/21 | 2,581 | 2,588 | 2,518 | 2,543 | -3.31% | 1,744,400 | 3093億6481万 | -5.74% | 34.62 | 4.12 |
10/20 | 2,630 | 2,658 | 2,617 | 2,630 | +1.15% | 1,578,800 | 3199億4866万 | -3.24% | 35.8 | 4.26 |
10/19 | 2,582 | 2,622 | 2,581 | 2,600 | +0.5% | 1,923,200 | 3162億9906万 | -5.11% | 35.39 | 4.21 |
10/18 | 2,628 | 2,642 | 2,577 | 2,587 | -1.22% | 754,000 | 3147億1756万 | -6.51% | 35.22 | 4.19 |
10/15 | 2,621 | 2,634 | 2,592 | 2,619 | +0.38% | 1,234,000 | 3186億1047万 | -6.23% | 35.65 | 4.24 |
10/14 | 2,599 | 2,643 | 2,590 | 2,609 | +1.05% | 1,273,900 | 3173億9394万 | -7.52% | 35.52 | 4.22 |
10/13 | 2,640 | 2,676 | 2,551 | 2,582 | -2.2% | 1,435,200 | 3141億930万 | -9.31% | 35.15 | 4.18 |
10/12 | 2,650 | 2,685 | 2,629 | 2,640 | -0.9% | 1,422,800 | 3211億6520万 | -8.11% | 35.94 | 4.27 |
10/11 | 2,644 | 2,675 | 2,630 | 2,664 | -0.11% | 845,200 | 3240億8488万 | -8.01% | 36.26 | 4.31 |
10/08 | 2,695 | 2,711 | 2,664 | 2,667 | -0.49% | 935,300 | 3244億4984万 | -8.6% | 36.31 | 4.32 |
10/07 | 2,717 | 2,748 | 2,674 | 2,680 | -0.89% | 1,177,600 | 3260億3134万 | -8.81% | 36.48 | 4.34 |
10/06 | 2,642 | 2,732 | 2,629 | 2,704 | +3.6% | 1,879,000 | 3289億5102万 | -8.62% | 36.81 | 4.38 |
10/05 | 2,591 | 2,637 | 2,562 | 2,610 | +0.38% | 2,059,400 | 3175億1559万 | -12.42% | 35.53 | 4.22 |
10/04 | 2,640 | 2,678 | 2,591 | 2,600 | +0.35% | 1,408,100 | 3162億9906万 | -13.42% | 35.39 | 4.21 |
10/01 | 2,588 | 2,621 | 2,558 | 2,591 | -0.35% | 1,543,300 | 3152億418万 | -14.43% | 35.27 | 4.19 |
09/30 | 2,624 | 2,681 | 2,600 | 2,600 | -0.42% | 1,833,500 | 3162億9906万 | -14.89% | 35.39 | 4.21 |
09/29 | 2,679 | 2,680 | 2,605 | 2,611 | -3.94% | 2,462,100 | 3176億3725万 | -15.23% | 35.54 | 4.23 |
09/28 | 2,767 | 2,767 | 2,703 | 2,718 | -2.3% | 1,280,800 | 3306億5417万 | -12.44% | 37 | 4.4 |
09/27 | 2,849 | 2,861 | 2,782 | 2,782 | -2.63% | 1,174,800 | 3384億3999万 | -10.95% | 37.87 | 4.5 |
09/24 | 2,941 | 2,942 | 2,855 | 2,857 | -0.97% | 1,259,700 | 3475億6400万 | -9.1% | 38.89 | 4.62 |
09/22 | 2,880 | 2,924 | 2,857 | 2,885 | +0.49% | 1,062,400 | 3509億7030万 | -8.7% | 39.27 | 4.67 |
09/21 | 2,850 | 2,886 | 2,836 | 2,871 | -0.69% | 864,500 | 3492億6715万 | -9.46% | 39.08 | 4.65 |
09/17 | 2,880 | 2,906 | 2,861 | 2,891 | -0.38% | 1,616,400 | 3517億22万 | -9.23% | 39.36 | 4.68 |
09/16 | 2,968 | 2,980 | 2,873 | 2,902 | -3.27% | 1,867,700 | 3530億3841万 | -9.34% | 39.5 | 4.7 |
09/15 | 3,065 | 3,130 | 2,998 | 3,000 | -1.8% | 2,155,900 | 3649億6045万 | -6.75% | 40.84 | 4.86 |
09/14 | 3,125 | 3,150 | 3,055 | 3,055 | -3.63% | 1,795,000 | 3716億5139万 | -5.36% | 41.59 | 4.94 |
09/13 | 3,225 | 3,250 | 3,150 | 3,170 | -3.06% | 763,200 | 3856億4155万 | -2.04% | 43.15 | 5.13 |
09/10 | 3,240 | 3,295 | 3,225 | 3,270 | +0.46% | 999,300 | 3978億689万 | +0.89% | 44.51 | 5.29 |
09/09 | 3,310 | 3,335 | 3,250 | 3,255 | -1.81% | 765,500 | 3959億8209万 | +0.59% | 44.31 | 5.27 |
09/08 | 3,265 | 3,335 | 3,255 | 3,315 | +1.84% | 694,900 | 4032億8130万 | +2.66% | 45.13 | 5.37 |
09/07 | 3,270 | 3,295 | 3,245 | 3,255 | +0.62% | 365,100 | 3959億8209万 | +1.06% | 44.31 | 5.27 |
09/06 | 3,240 | 3,255 | 3,205 | 3,235 | +0.47% | 344,900 | 3935億4902万 | +0.56% | 44.04 | 5.24 |
09/03 | 3,205 | 3,265 | 3,185 | 3,220 | +0.78% | 648,100 | 3917億2422万 | +0.19% | 43.83 | 5.21 |
09/02 | 3,230 | 3,255 | 3,175 | 3,195 | -0.16% | 490,300 | 3886億8288万 | -0.37% | 43.49 | 5.17 |
09/01 | 3,185 | 3,220 | 3,170 | 3,200 | +0.47% | 560,900 | 3892億9115万 | -0.03% | 43.56 | 5.18 |
08/31 | 3,185 | 3,205 | 3,150 | 3,185 | -1.24% | 719,400 | 3874億6635万 | -0.47% | 43.36 | 5.16 |
08/30 | 3,165 | 3,225 | 3,150 | 3,225 | +0.94% | 470,000 | 3923億3249万 | +0.75% | 43.9 | 5.22 |
08/27 | 3,200 | 3,210 | 3,170 | 3,195 | -0.62% | 435,900 | 3886億8288万 | -0.19% | 43.49 | 5.17 |
08/26 | 3,265 | 3,270 | 3,200 | 3,215 | -1.53% | 582,400 | 3911億1595万 | +0.47% | 43.77 | 5.2 |
08/25 | 3,225 | 3,275 | 3,220 | 3,265 | +1.24% | 481,900 | 3971億9863万 | +2.13% | 44.45 | 5.28 |
08/24 | 3,180 | 3,240 | 3,165 | 3,225 | +0.16% | 476,500 | 3923億3249万 | +0.91% | 43.9 | 5.22 |
08/23 | 3,195 | 3,255 | 3,180 | 3,220 | +0.63% | 481,600 | 3917億2422万 | +0.75% | 43.83 | 5.21 |
08/20 | 3,265 | 3,315 | 3,195 | 3,200 | -1.99% | 708,300 | 3892億9115万 | +0.09% | 43.56 | 5.18 |
08/19 | 3,305 | 3,330 | 3,255 | 3,265 | -0.91% | 722,500 | 3971億9863万 | +2.16% | 44.45 | 5.28 |
08/18 | 3,130 | 3,320 | 3,130 | 3,295 | +4.77% | 1,376,600 | 4008億4823万 | +3.1% | 44.85 | 5.33 |
08/17 | 3,230 | 3,230 | 3,135 | 3,145 | -2.48% | 1,190,900 | 3826億21万 | -1.53% | 42.81 | 5.09 |
08/16 | 3,270 | 3,275 | 3,195 | 3,225 | -2.12% | 611,200 | 3923億3249万 | +0.84% | 43.9 | 5.22 |
08/13 | 3,285 | 3,320 | 3,260 | 3,295 | 0% | 564,100 | 4008億4823万 | +3.1% | 44.85 | 5.33 |
08/12 | 3,275 | 3,325 | 3,250 | 3,295 | +0.3% | 1,045,800 | 4008億4823万 | +3.26% | 44.85 | 5.33 |
08/11 | 3,295 | 3,310 | 3,240 | 3,285 | +0.77% | 736,900 | 3996億3170万 | +3.14% | 44.72 | 5.32 |
08/10 | 3,265 | 3,310 | 3,225 | 3,260 | -0.46% | 1,093,300 | 3965億9036万 | +2.55% | 44.38 | 5.28 |
08/06 | 3,180 | 3,300 | 3,145 | 3,275 | +4.13% | 1,516,100 | 3984億1516万 | +3.18% | 44.58 | 5.3 |
08/05 | 3,085 | 3,155 | 3,080 | 3,145 | +1.94% | 706,700 | 3826億21万 | -0.76% | 42.81 | 5.09 |
08/04 | 3,100 | 3,105 | 3,050 | 3,085 | -1.28% | 750,600 | 3753億100万 | -2.68% | 42 | 4.99 |
08/03 | 3,135 | 3,155 | 3,090 | 3,125 | -0.95% | 633,600 | 3801億6714万 | -1.57% | 42.54 | 5.06 |
08/02 | 3,190 | 3,190 | 3,130 | 3,155 | +0.16% | 546,300 | 3838億1674万 | -0.72% | 42.95 | 5.11 |
07/30 | 3,115 | 3,185 | 3,110 | 3,150 | +3.45% | 1,667,100 | 3832億848万 | -0.91% | 42.88 | 5.1 |
07/29 | 3,090 | 3,090 | 3,045 | 3,045 | -0.33% | 1,412,600 | 3704億3486万 | -4.31% | 41.45 | 4.93 |
07/28 | 3,150 | 3,165 | 3,045 | 3,055 | -3.78% | 2,053,900 | 3716億5139万 | -4.17% | 41.59 | 4.94 |
07/27 | 3,270 | 3,270 | 3,145 | 3,175 | -0.78% | 930,300 | 3862億4981万 | -0.56% | 43.22 | 5.14 |
07/26 | 3,260 | 3,260 | 3,200 | 3,200 | -1.23% | 774,500 | 3892億9115万 | +0.19% | 43.56 | 5.18 |
07/21 | 3,215 | 3,280 | 3,180 | 3,240 | +2.53% | 796,000 | 3941億5729万 | +1.41% | 44.11 | 5.24 |
07/20 | 3,105 | 3,170 | 3,090 | 3,160 | +0.32% | 613,600 | 3844億2501万 | -1.16% | 43.02 | 5.11 |
07/19 | 3,200 | 3,210 | 3,140 | 3,150 | -2.48% | 645,600 | 3832億848万 | -1.62% | 42.88 | 5.1 |
07/16 | 3,200 | 3,270 | 3,195 | 3,230 | 0% | 580,000 | 3929億4075万 | +0.62% | 43.97 | 5.23 |
07/15 | 3,265 | 3,295 | 3,205 | 3,230 | -0.31% | 610,800 | 3929億4075万 | +0.53% | 43.97 | 5.23 |
07/14 | 3,210 | 3,260 | 3,200 | 3,240 | +1.73% | 625,300 | 3941億5729万 | +0.71% | 44.11 | 5.24 |
07/13 | 3,275 | 3,280 | 3,185 | 3,185 | -2.45% | 636,800 | 3874億6635万 | -1.12% | 43.36 | 5.16 |
07/12 | 3,275 | 3,310 | 3,230 | 3,265 | +1.08% | 975,900 | 3971億9863万 | +1.15% | 44.45 | 5.28 |
07/09 | 3,190 | 3,255 | 3,130 | 3,230 | -0.77% | 1,527,500 | 3929億4075万 | +0.12% | 43.97 | 5.23 |
07/08 | 3,195 | 3,280 | 3,180 | 3,255 | +2.36% | 1,811,700 | 3959億8209万 | +0.99% | 44.31 | 5.27 |
07/07 | 3,170 | 3,225 | 3,145 | 3,180 | +0.95% | 1,080,400 | 3868億5808万 | -1.15% | 43.29 | 5.15 |
07/06 | 3,170 | 3,185 | 3,135 | 3,150 | +0.16% | 661,500 | 3832億848万 | -2.02% | 42.88 | 5.1 |
07/05 | 3,110 | 3,160 | 3,105 | 3,145 | 0% | 810,600 | 3826億21万 | -2.27% | 42.81 | 5.09 |
07/02 | 3,140 | 3,170 | 3,110 | 3,145 | 0% | 738,500 | 3826億21万 | -2.21% | 42.81 | 5.09 |
07/01 | 3,140 | 3,150 | 3,110 | 3,145 | +0.48% | 462,700 | 3826億21万 | -2.24% | 42.81 | 5.09 |
06/30 | 3,200 | 3,235 | 3,125 | 3,130 | -1.42% | 626,700 | 3807億7541万 | -2.7% | 42.61 | 5.07 |
06/29 | 3,175 | 3,215 | 3,155 | 3,175 | -0.94% | 719,200 | 3862億4981万 | -1.43% | 43.22 | 5.14 |
06/28 | 3,190 | 3,210 | 3,180 | 3,205 | -0.16% | 588,500 | 3898億9942万 | -0.71% | 43.63 | 5.19 |
06/25 | 3,180 | 3,225 | 3,170 | 3,210 | +0.78% | 561,100 | 3905億769万 | -0.77% | 43.7 | 5.2 |
06/24 | 3,175 | 3,205 | 3,145 | 3,185 | -1.09% | 511,800 | 3874億6635万 | -1.61% | 43.36 | 5.16 |
06/23 | 3,225 | 3,270 | 3,215 | 3,220 | +0.47% | 602,000 | 3917億2422万 | -0.74% | 43.83 | 5.21 |
06/22 | 3,235 | 3,250 | 3,195 | 3,205 | +1.26% | 791,000 | 3898億9942万 | -1.41% | 43.63 | 5.19 |
06/21 | 3,170 | 3,180 | 3,130 | 3,165 | -1.25% | 505,700 | 3850億3328万 | -2.85% | 43.08 | 5.12 |
06/18 | 3,245 | 3,245 | 3,190 | 3,205 | -0.62% | 822,500 | 3898億9942万 | -1.96% | 43.63 | 5.19 |
06/17 | 3,295 | 3,295 | 3,190 | 3,225 | -1.83% | 1,051,500 | 3923億3249万 | -1.71% | 43.9 | 5.22 |