PBR
2021/02/12~2021/07/08
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 |
07/08 | 2,292 | 2,328 | 2,292 | 2,307 | +0.22% | 128,100 | 955億1963万 | +1.41% | 14.83 | 0.79 |
07/07 | 2,238 | 2,302 | 2,230 | 2,302 | +1.14% | 119,800 | 953億1260万 | +1.37% | 14.8 | 0.79 |
07/06 | 2,299 | 2,299 | 2,269 | 2,276 | -0.83% | 70,800 | 942億3609万 | +0.35% | 14.63 | 0.78 |
07/05 | 2,320 | 2,330 | 2,294 | 2,295 | -0.35% | 88,400 | 950億2277万 | +1.37% | 14.76 | 0.79 |
07/02 | 2,276 | 2,315 | 2,271 | 2,303 | +1.9% | 170,900 | 953億5401万 | +1.99% | 14.81 | 0.79 |
07/01 | 2,232 | 2,264 | 2,211 | 2,260 | +1.94% | 136,200 | 935億7362万 | +0.27% | 14.53 | 0.78 |
06/30 | 2,230 | 2,236 | 2,201 | 2,217 | -0.45% | 116,900 | 917億9324万 | -1.47% | 14.25 | 0.76 |
06/29 | 2,240 | 2,254 | 2,210 | 2,227 | -2.11% | 153,400 | 922億728万 | -0.93% | 14.32 | 0.76 |
06/28 | 2,266 | 2,285 | 2,250 | 2,275 | +1.65% | 124,700 | 941億9469万 | +1.34% | 14.63 | 0.78 |
06/25 | 2,236 | 2,278 | 2,228 | 2,238 | -0.18% | 105,700 | 926億6273万 | -0.09% | 14.39 | 0.77 |
06/24 | 2,241 | 2,296 | 2,226 | 2,242 | -0.13% | 123,800 | 928億2835万 | +0.27% | 14.41 | 0.77 |
06/23 | 2,271 | 2,283 | 2,241 | 2,245 | -1.36% | 114,700 | 929億5256万 | +0.54% | 14.43 | 0.77 |
06/22 | 2,257 | 2,277 | 2,234 | 2,276 | +3.45% | 122,800 | 942億3609万 | +2.11% | 14.63 | 0.78 |
06/21 | 2,186 | 2,208 | 2,172 | 2,200 | -0.86% | 157,200 | 910億8937万 | -1.03% | 14.14 | 0.76 |
06/18 | 2,243 | 2,255 | 2,218 | 2,219 | -1.11% | 114,000 | 918億7605万 | 0% | 14.27 | 0.76 |
06/17 | 2,280 | 2,286 | 2,239 | 2,244 | -2.09% | 104,500 | 929億1116万 | +1.4% | 14.43 | 0.77 |
06/16 | 2,269 | 2,296 | 2,259 | 2,292 | +1.69% | 108,300 | 948億9856万 | +3.9% | 14.74 | 0.79 |
06/15 | 2,280 | 2,287 | 2,242 | 2,254 | -0.79% | 60,900 | 933億2520万 | +2.41% | 14.49 | 0.77 |
06/14 | 2,282 | 2,297 | 2,265 | 2,272 | +0.44% | 84,100 | 940億7048万 | +3.6% | 14.61 | 0.78 |
06/11 | 2,316 | 2,317 | 2,256 | 2,262 | -2.75% | 137,400 | 936億5643万 | +3.43% | 14.54 | 0.78 |
06/10 | 2,325 | 2,333 | 2,296 | 2,326 | -0.81% | 136,900 | 963億631万 | +6.89% | 14.95 | 0.8 |
06/09 | 2,362 | 2,389 | 2,341 | 2,345 | -1.1% | 170,500 | 970億9299万 | +8.51% | 15.08 | 0.81 |
06/08 | 2,326 | 2,383 | 2,324 | 2,371 | +2.64% | 206,500 | 981億6950万 | +10.54% | 15.24 | 0.81 |
06/07 | 2,308 | 2,328 | 2,275 | 2,310 | -0.3% | 176,100 | 956億4384万 | +8.71% | 14.85 | 0.79 |
06/04 | 2,220 | 2,317 | 2,214 | 2,317 | +4.51% | 262,400 | 959億3367万 | +9.86% | 14.9 | 0.8 |
06/03 | 2,224 | 2,240 | 2,194 | 2,217 | 0% | 118,600 | 917億9324万 | +5.92% | 14.25 | 0.76 |
06/02 | 2,200 | 2,224 | 2,192 | 2,217 | +1.46% | 197,400 | 917億9324万 | +6.64% | 14.25 | 0.76 |
06/01 | 2,168 | 2,185 | 2,143 | 2,185 | +2.15% | 155,500 | 904億6831万 | +5.76% | 14.05 | 0.75 |
05/31 | 2,166 | 2,172 | 2,125 | 2,139 | -2.51% | 159,800 | 885億6371万 | +4.19% | 13.75 | 0.73 |
05/28 | 2,194 | 2,205 | 2,170 | 2,194 | +1.15% | 268,000 | 908億4094万 | +7.34% | 14.11 | 0.75 |
05/27 | 2,137 | 2,211 | 2,133 | 2,169 | +0.46% | 519,800 | 898億584万 | +6.64% | 13.95 | 0.75 |
05/26 | 2,138 | 2,161 | 2,131 | 2,159 | +0.09% | 147,300 | 893億9179万 | +6.56% | 13.88 | 0.74 |
05/25 | 2,150 | 2,165 | 2,134 | 2,157 | -0.14% | 147,100 | 893億899万 | +6.94% | 13.87 | 0.74 |
05/24 | 2,140 | 2,163 | 2,134 | 2,160 | +0.93% | 159,600 | 894億3320万 | +7.52% | 13.89 | 0.74 |
05/21 | 2,113 | 2,143 | 2,104 | 2,140 | -0.28% | 152,700 | 886億511万 | +6.84% | 13.76 | 0.74 |
05/20 | 2,124 | 2,161 | 2,124 | 2,146 | -0.28% | 190,900 | 888億5354万 | +7.46% | 13.8 | 0.74 |
05/19 | 2,135 | 2,155 | 2,111 | 2,152 | +1.65% | 331,300 | 891億196万 | +8.2% | 13.84 | 0.74 |
05/18 | 2,070 | 2,117 | 2,064 | 2,117 | +0.76% | 232,400 | 876億5282万 | +6.97% | 13.61 | 0.73 |
05/17 | 2,100 | 2,142 | 2,093 | 2,101 | +1.01% | 199,600 | 869億9035万 | +6.6% | 13.51 | 0.72 |
05/14 | 2,071 | 2,105 | 2,052 | 2,080 | +0.24% | 288,600 | 861億2086万 | +5.96% | 13.37 | 0.71 |
05/13 | 2,090 | 2,133 | 2,068 | 2,075 | -4.29% | 306,500 | 859億1384万 | +6.08% | 13.34 | 0.71 |
05/12 | 2,054 | 2,182 | 2,024 | 2,168 | +5.45% | 487,600 | 897億6443万 | +11.35% | 13.94 | 0.74 |
05/11 | 2,078 | 2,123 | 2,048 | 2,056 | -2.42% | 183,300 | 851億2716万 | +6.25% | 13.22 | 0.71 |
05/10 | 2,170 | 2,214 | 2,099 | 2,107 | +6.41% | 426,300 | 872億3877万 | +9.28% | 13.55 | 0.72 |
05/07 | 1,980 | 1,989 | 1,966 | 1,980 | +0.51% | 113,200 | 819億8043万 | +3.13% | 12.73 | 0.68 |
05/06 | 1,922 | 1,984 | 1,920 | 1,970 | +2.28% | 152,700 | 815億6639万 | +2.66% | 12.67 | 0.68 |
04/30 | 1,920 | 1,941 | 1,906 | 1,926 | +1.85% | 173,700 | 797億4460万 | +0.31% | 12.38 | 0.66 |
04/28 | 1,893 | 1,907 | 1,876 | 1,891 | -0.94% | 167,500 | 782億9545万 | -1.56% | 12.16 | 0.65 |
04/27 | 1,898 | 1,925 | 1,884 | 1,909 | +0.42% | 189,000 | 790億4073万 | -0.62% | 12.27 | 0.66 |
04/26 | 1,907 | 1,926 | 1,896 | 1,901 | +0.85% | 99,000 | 787億950万 | -1.14% | 12.22 | 0.65 |
04/23 | 1,853 | 1,888 | 1,837 | 1,885 | +0.11% | 126,700 | 780億4703万 | -2.18% | 12.12 | 0.65 |
04/22 | 1,886 | 1,902 | 1,862 | 1,883 | +1.4% | 172,900 | 779億6422万 | -2.74% | 12.11 | 0.65 |
04/21 | 1,878 | 1,886 | 1,844 | 1,857 | -3.08% | 235,100 | 768億8771万 | -4.52% | 11.94 | 0.64 |
04/20 | 1,931 | 1,931 | 1,901 | 1,916 | -1.59% | 171,100 | 793億3056万 | -1.99% | 12.32 | 0.66 |
04/19 | 1,983 | 1,998 | 1,947 | 1,947 | -0.66% | 144,000 | 806億1409万 | -0.71% | 12.52 | 0.67 |
04/16 | 1,942 | 1,968 | 1,932 | 1,960 | +0.67% | 183,900 | 811億5235万 | -0.31% | 12.6 | 0.67 |
04/15 | 1,972 | 1,983 | 1,944 | 1,947 | -0.71% | 152,500 | 806億1409万 | -1.17% | 12.52 | 0.67 |
04/14 | 1,971 | 1,971 | 1,931 | 1,961 | -2.19% | 170,200 | 811億9375万 | -0.66% | 12.61 | 0.67 |
04/13 | 1,981 | 2,037 | 1,965 | 2,005 | +1.37% | 256,900 | 830億1554万 | +1.37% | 12.89 | 0.69 |
04/12 | 1,942 | 1,982 | 1,932 | 1,978 | +1.85% | 123,900 | 818億9762万 | -0.2% | 12.72 | 0.68 |
04/09 | 1,930 | 1,951 | 1,918 | 1,942 | +2.1% | 201,400 | 804億707万 | -2.12% | 12.49 | 0.67 |
04/08 | 1,920 | 1,920 | 1,879 | 1,902 | -1.86% | 139,300 | 787億5090万 | -4.37% | 12.23 | 0.65 |
04/07 | 1,918 | 1,958 | 1,914 | 1,938 | +2.7% | 284,600 | 802億4145万 | -2.86% | 12.46 | 0.67 |
04/06 | 1,890 | 1,929 | 1,868 | 1,887 | -1.56% | 238,100 | 781億2984万 | -5.6% | 12.13 | 0.65 |
04/05 | 1,875 | 1,930 | 1,868 | 1,917 | +3.62% | 277,600 | 793億7196万 | -4.25% | 12.32 | 0.66 |
04/02 | 1,873 | 1,882 | 1,832 | 1,850 | -0.43% | 174,400 | 765億9788万 | -7.64% | 11.89 | 0.64 |
04/01 | 1,837 | 1,863 | 1,818 | 1,858 | -1.01% | 229,900 | 769億2911万 | -7.1% | 11.95 | 0.64 |
03/31 | 1,910 | 1,920 | 1,864 | 1,877 | -2.49% | 242,100 | 777億1579万 | -5.91% | 22.28 | 0.69 |
03/30 | 1,931 | 1,939 | 1,895 | 1,925 | -0.88% | 189,000 | 797億320万 | -3.27% | 22.85 | 0.71 |
03/29 | 2,009 | 2,039 | 1,913 | 1,942 | -3.05% | 250,300 | 804億707万 | -1.92% | 23.05 | 0.72 |
03/26 | 1,995 | 2,010 | 1,978 | 2,003 | +2.93% | 214,900 | 829億3273万 | +1.73% | 23.77 | 0.74 |
03/25 | 1,908 | 1,977 | 1,908 | 1,946 | +3.07% | 225,700 | 805億7269万 | -0.61% | 23.1 | 0.72 |
03/24 | 1,942 | 1,942 | 1,860 | 1,888 | -3.53% | 339,400 | 781億7124万 | -3.03% | 22.41 | 0.7 |
03/23 | 2,007 | 2,040 | 1,955 | 1,957 | -2.88% | 259,500 | 810億2813万 | +1.03% | 23.23 | 0.72 |
03/22 | 2,012 | 2,055 | 1,996 | 2,015 | -3.68% | 355,900 | 834億2958万 | +4.78% | 23.92 | 0.74 |
03/19 | 2,100 | 2,120 | 2,073 | 2,092 | -0.71% | 246,200 | 866億1771万 | +9.7% | 24.83 | 0.77 |
03/18 | 2,115 | 2,125 | 2,095 | 2,107 | -0.14% | 201,800 | 872億3877万 | +11.66% | 25.01 | 0.78 |
03/17 | 2,075 | 2,129 | 2,068 | 2,110 | +1.78% | 283,300 | 873億6299万 | +13.08% | 25.04 | 0.78 |
03/16 | 2,099 | 2,107 | 2,070 | 2,073 | -0.29% | 217,000 | 858億3103万 | +12.36% | 24.6 | 0.77 |
03/15 | 2,060 | 2,104 | 2,060 | 2,079 | +1.76% | 272,000 | 860億7945万 | +13.86% | 24.68 | 0.77 |
03/12 | 2,031 | 2,054 | 1,983 | 2,043 | -0.97% | 372,100 | 845億8890万 | +13.37% | 24.25 | 0.75 |
03/11 | 2,095 | 2,122 | 2,062 | 2,063 | +0.88% | 288,600 | 854億1699万 | +15.96% | 24.49 | 0.76 |
03/10 | 2,096 | 2,099 | 2,030 | 2,045 | -2.67% | 259,600 | 846億7171万 | +16.52% | 24.27 | 0.76 |
03/09 | 2,085 | 2,129 | 2,058 | 2,101 | +3.24% | 278,600 | 869億9035万 | +21.45% | 24.94 | 0.78 |
03/08 | 2,086 | 2,099 | 2,025 | 2,035 | -1.97% | 227,500 | 842億5767万 | +19.57% | 24.15 | 0.75 |
03/05 | 2,059 | 2,088 | 2,013 | 2,076 | +0.78% | 375,000 | 859億5524万 | +23.72% | 24.64 | 0.77 |
03/04 | 2,079 | 2,148 | 2,019 | 2,060 | +1.33% | 668,100 | 852億9277万 | +24.85% | 24.45 | 0.76 |
03/03 | 1,979 | 2,043 | 1,946 | 2,033 | +3.36% | 669,600 | 841億7486万 | +25.42% | 24.13 | 0.75 |
03/02 | 1,948 | 1,985 | 1,920 | 1,967 | +1.5% | 877,300 | 814億4218万 | +23.48% | 23.35 | 0.73 |
03/01 | 1,828 | 1,949 | 1,805 | 1,938 | +9.49% | 997,300 | 802億4145万 | +23.68% | 23 | 0.72 |
02/26 | 1,772 | 1,820 | 1,750 | 1,770 | +2.19% | 542,800 | 732億8554万 | +14.71% | 21.01 | 0.65 |
02/25 | 1,768 | 1,778 | 1,730 | 1,732 | -0.92% | 266,100 | 717億1218万 | +13.5% | 20.56 | 0.64 |
02/24 | 1,704 | 1,789 | 1,687 | 1,748 | +4.05% | 319,900 | 723億7464万 | +15.68% | 20.75 | 0.65 |
02/22 | 1,691 | 1,710 | 1,665 | 1,680 | +0.84% | 200,500 | 695億5915万 | +12.37% | 19.94 | 0.62 |
02/19 | 1,717 | 1,738 | 1,660 | 1,666 | -3.76% | 309,500 | 689億7949万 | +12.42% | 19.77 | 0.62 |
02/18 | 1,684 | 1,753 | 1,667 | 1,731 | +3.22% | 428,900 | 716億7077万 | +17.68% | 20.54 | 0.64 |
02/17 | 1,620 | 1,680 | 1,617 | 1,677 | +3.58% | 266,400 | 694億3494万 | +15.1% | 19.9 | 0.62 |
02/16 | 1,639 | 1,642 | 1,591 | 1,619 | -0.37% | 283,800 | 670億3349万 | +12.04% | 19.22 | 0.6 |
02/15 | 1,633 | 1,640 | 1,603 | 1,625 | +1.44% | 203,200 | 672億8192万 | +13.32% | 19.29 | 0.6 |
02/12 | 1,625 | 1,628 | 1,588 | 1,602 | +0.44% | 220,600 | 663億2962万 | +12.66% | 19.01 | 0.59 |