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 | 2,199 | 2,216 | 2,185 | 2,198 | -1.26% | 843,300 | 2673億9436万 | -2.87% | 29.92 | 3.56 |
12/29 | 2,197 | 2,247 | 2,189 | 2,226 | -0.67% | 713,900 | 2708億65万 | -1.85% | 30.3 | 3.6 |
12/28 | 2,200 | 2,241 | 2,175 | 2,241 | +2.33% | 1,968,200 | 2726億2546万 | -1.45% | 30.51 | 3.63 |
12/27 | 2,225 | 2,232 | 2,178 | 2,190 | -2.23% | 875,400 | 2664億2113万 | -3.91% | 29.81 | 3.54 |
12/24 | 2,276 | 2,277 | 2,228 | 2,240 | -2.61% | 1,107,600 | 2725億380万 | -2.1% | 30.49 | 3.63 |
12/23 | 2,355 | 2,357 | 2,288 | 2,300 | -2.83% | 700,600 | 2798億301万 | +0.22% | 31.31 | 3.72 |
12/22 | 2,395 | 2,401 | 2,355 | 2,367 | +0.04% | 1,051,700 | 2879億5380万 | +2.96% | 32.22 | 3.83 |
12/21 | 2,345 | 2,392 | 2,330 | 2,366 | +0.9% | 958,100 | 2878億3214万 | +2.74% | 32.21 | 3.83 |
12/20 | 2,327 | 2,354 | 2,321 | 2,345 | +0.3% | 877,100 | 2852億7742万 | +1.6% | 31.92 | 3.8 |
12/17 | 2,320 | 2,369 | 2,307 | 2,338 | -2.22% | 1,745,700 | 2844億2585万 | +1.08% | 31.83 | 3.78 |
12/16 | 2,363 | 2,399 | 2,338 | 2,391 | +2.79% | 1,165,300 | 2908億7348万 | +3.1% | 32.55 | 3.87 |
12/15 | 2,300 | 2,350 | 2,275 | 2,326 | +0.09% | 1,454,700 | 2829億6600万 | +0.22% | 31.66 | 3.76 |
12/14 | 2,307 | 2,359 | 2,300 | 2,324 | +1.22% | 1,578,800 | 2827億2270万 | 0% | 31.64 | 3.76 |
12/13 | 2,283 | 2,335 | 2,281 | 2,296 | +1.06% | 2,256,300 | 2793億1640万 | -1.33% | 31.26 | 3.72 |
12/10 | 2,234 | 2,312 | 2,234 | 2,272 | +3.37% | 2,671,200 | 2763億9672万 | -2.41% | 30.93 | 3.68 |
12/09 | 2,191 | 2,219 | 2,185 | 2,198 | +0.14% | 859,100 | 2673億9436万 | -6.07% | 29.92 | 3.56 |
12/08 | 2,200 | 2,231 | 2,190 | 2,195 | -0.23% | 1,095,900 | 2670億2940万 | -6.79% | 29.88 | 3.55 |
12/07 | 2,177 | 2,213 | 2,145 | 2,200 | +0.32% | 1,640,500 | 2676億3766万 | -7.25% | 29.95 | 3.56 |
12/06 | 2,147 | 2,201 | 2,142 | 2,193 | +1.95% | 1,435,200 | 2667億8609万 | -8.2% | 29.85 | 3.55 |
12/03 | 2,138 | 2,151 | 2,088 | 2,151 | +0.28% | 2,076,700 | 2616億7664万 | -10.64% | 29.28 | 3.48 |
12/02 | 2,239 | 2,257 | 2,142 | 2,145 | -1.02% | 2,401,600 | 2609億4672万 | -11.47% | 29.2 | 3.47 |
12/01 | 2,282 | 2,295 | 2,154 | 2,167 | -5.82% | 2,522,700 | 2636億2310万 | -11.15% | 29.5 | 3.51 |
11/30 | 2,318 | 2,344 | 2,268 | 2,301 | -0.48% | 11,028,900 | 2799億2467万 | -6.08% | 31.32 | 3.72 |
11/29 | 2,284 | 2,349 | 2,278 | 2,312 | +0.65% | 1,701,000 | 2812億6285万 | -5.9% | 31.47 | 3.74 |
11/26 | 2,295 | 2,308 | 2,273 | 2,297 | -0.82% | 2,383,900 | 2794億3805万 | -6.89% | 31.27 | 3.72 |
11/25 | 2,378 | 2,390 | 2,316 | 2,316 | -2.61% | 1,593,300 | 2817億4947万 | -6.61% | 31.53 | 3.75 |
11/24 | 2,331 | 2,385 | 2,317 | 2,378 | +0.42% | 1,608,500 | 2892億9198万 | -4.54% | 32.37 | 3.85 |
11/22 | 2,381 | 2,386 | 2,344 | 2,368 | -1.66% | 1,386,900 | 2880億7545万 | -5.28% | 32.24 | 3.83 |
11/19 | 2,413 | 2,442 | 2,402 | 2,408 | -0.41% | 922,500 | 2929億4159万 | -4.06% | 32.78 | 3.9 |
11/18 | 2,392 | 2,437 | 2,375 | 2,418 | +0.17% | 1,263,800 | 2941億5812万 | -3.97% | 32.92 | 3.91 |
11/17 | 2,445 | 2,458 | 2,396 | 2,414 | -1.91% | 1,109,900 | 2936億7151万 | -4.36% | 32.86 | 3.91 |
11/16 | 2,489 | 2,502 | 2,453 | 2,461 | -0.93% | 1,021,900 | 2993億8922万 | -2.84% | 33.5 | 3.98 |
11/15 | 2,491 | 2,528 | 2,476 | 2,484 | +0.32% | 846,400 | 3021億8725万 | -2.28% | 33.81 | 4.02 |
11/12 | 2,465 | 2,522 | 2,434 | 2,476 | -0.04% | 1,878,000 | 3012億1403万 | -2.86% | 33.71 | 4.01 |
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 |