PBR
2021/05/17~2021/10/08
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 |
10/08 | 2,250 | 2,282 | 2,242 | 2,251 | +1.9% | 99,600 | 932億99万 | -0.04% | 14.47 | 0.77 |
10/07 | 2,207 | 2,229 | 2,191 | 2,209 | +0.45% | 135,600 | 914億6201万 | -1.91% | 14.2 | 0.76 |
10/06 | 2,224 | 2,260 | 2,189 | 2,199 | -0.5% | 144,800 | 910億4796万 | -2.31% | 14.14 | 0.76 |
10/05 | 2,181 | 2,242 | 2,159 | 2,210 | -0.54% | 115,100 | 915億341万 | -1.78% | 14.21 | 0.76 |
10/04 | 2,208 | 2,226 | 2,198 | 2,222 | +1.74% | 70,300 | 920億26万 | -1.11% | 14.29 | 0.76 |
10/01 | 2,228 | 2,238 | 2,176 | 2,184 | -3.49% | 124,800 | 904億2690万 | -2.67% | 14.04 | 0.75 |
09/30 | 2,269 | 2,300 | 2,260 | 2,263 | -0.04% | 95,900 | 936億9784万 | +0.89% | 14.55 | 0.78 |
09/29 | 2,249 | 2,269 | 2,235 | 2,264 | -2.16% | 97,000 | 937億3924万 | +1.12% | 14.56 | 0.78 |
09/28 | 2,340 | 2,340 | 2,284 | 2,314 | -0.26% | 86,200 | 958億945万 | +3.58% | 14.88 | 0.79 |
09/27 | 2,280 | 2,334 | 2,279 | 2,320 | +1.84% | 145,400 | 960億5788万 | +4.27% | 14.92 | 0.8 |
09/24 | 2,242 | 2,278 | 2,233 | 2,278 | +4.45% | 140,200 | 943億1890万 | +2.71% | 14.65 | 0.78 |
09/22 | 2,210 | 2,215 | 2,181 | 2,181 | -1.04% | 90,500 | 903億269万 | -1.53% | 14.02 | 0.75 |
09/21 | 2,215 | 2,232 | 2,195 | 2,204 | -2.43% | 79,600 | 912億5499万 | -0.59% | 14.17 | 0.76 |
09/17 | 2,245 | 2,266 | 2,222 | 2,259 | +1.35% | 131,500 | 935億3222万 | +1.85% | 14.52 | 0.78 |
09/16 | 2,237 | 2,246 | 2,215 | 2,229 | -0.89% | 150,400 | 922億9009万 | +0.59% | 14.33 | 0.77 |
09/15 | 2,263 | 2,263 | 2,231 | 2,249 | -1.96% | 134,000 | 931億1818万 | +1.58% | 14.46 | 0.77 |
09/14 | 2,270 | 2,298 | 2,267 | 2,294 | +0.39% | 142,200 | 949億8137万 | +3.71% | 14.75 | 0.79 |
09/13 | 2,250 | 2,285 | 2,238 | 2,285 | +0.31% | 84,100 | 946億873万 | +3.16% | 14.69 | 0.78 |
09/10 | 2,263 | 2,298 | 2,251 | 2,278 | +0.53% | 156,300 | 943億1890万 | +2.75% | 14.65 | 0.78 |
09/09 | 2,264 | 2,285 | 2,247 | 2,266 | -0.53% | 121,100 | 938億2205万 | +2.16% | 14.57 | 0.78 |
09/08 | 2,280 | 2,287 | 2,257 | 2,278 | -1.13% | 132,000 | 943億1890万 | +2.61% | 14.65 | 0.78 |
09/07 | 2,295 | 2,320 | 2,283 | 2,304 | +1.9% | 136,600 | 953億9541万 | +3.69% | 14.81 | 0.79 |
09/06 | 2,300 | 2,305 | 2,251 | 2,261 | -0.62% | 98,700 | 936億1503万 | +1.71% | 14.54 | 0.78 |
09/03 | 2,239 | 2,288 | 2,233 | 2,275 | +2.16% | 154,800 | 941億9469万 | +2.29% | 14.63 | 0.78 |
09/02 | 2,242 | 2,248 | 2,205 | 2,227 | -1.07% | 125,200 | 922億728万 | +0.09% | 14.32 | 0.76 |
09/01 | 2,201 | 2,261 | 2,201 | 2,251 | +3.02% | 116,800 | 932億99万 | +0.99% | 14.47 | 0.77 |
08/31 | 2,153 | 2,202 | 2,149 | 2,185 | +0.55% | 163,500 | 904億6831万 | -2.11% | 14.05 | 0.75 |
08/30 | 2,148 | 2,173 | 2,148 | 2,173 | +1.83% | 74,000 | 899億7145万 | -2.82% | 13.97 | 0.75 |
08/27 | 2,125 | 2,140 | 2,122 | 2,134 | -0.51% | 72,100 | 883億5669万 | -4.73% | 13.72 | 0.73 |
08/26 | 2,158 | 2,168 | 2,125 | 2,145 | -0.09% | 65,000 | 888億1213万 | -4.37% | 13.79 | 0.74 |
08/25 | 2,167 | 2,203 | 2,147 | 2,147 | -1.56% | 70,500 | 888億9494万 | -4.49% | 13.8 | 0.74 |
08/24 | 2,134 | 2,200 | 2,134 | 2,181 | +2.83% | 133,700 | 903億269万 | -3.28% | 14.02 | 0.75 |
08/23 | 2,119 | 2,146 | 2,108 | 2,121 | +1.43% | 165,000 | 878億1843万 | -6.19% | 13.64 | 0.73 |
08/20 | 2,137 | 2,156 | 2,090 | 2,091 | -3.15% | 168,100 | 865億7630万 | -7.97% | 13.44 | 0.72 |
08/19 | 2,190 | 2,195 | 2,159 | 2,159 | -1.73% | 196,300 | 893億9179万 | -5.56% | 13.88 | 0.74 |
08/18 | 2,230 | 2,240 | 2,170 | 2,197 | -1.7% | 131,700 | 909億6516万 | -4.27% | 14.13 | 0.75 |
08/17 | 2,273 | 2,290 | 2,228 | 2,235 | +0.04% | 223,800 | 925億3852万 | -2.87% | 14.37 | 0.77 |
08/16 | 2,226 | 2,241 | 2,180 | 2,234 | +0.95% | 257,600 | 924億9711万 | -3.04% | 14.36 | 0.77 |
08/13 | 2,168 | 2,235 | 2,168 | 2,213 | +2.22% | 258,400 | 916億2762万 | -4.03% | 14.23 | 0.76 |
08/12 | 2,189 | 2,220 | 2,158 | 2,165 | -1.28% | 459,400 | 896億4022万 | -6.24% | 13.92 | 0.74 |
08/11 | 2,133 | 2,206 | 2,088 | 2,193 | -7.43% | 682,500 | 907億9954万 | -5.23% | 14.1 | 0.75 |
08/10 | 2,350 | 2,378 | 2,335 | 2,369 | +1.37% | 206,000 | 980億8669万 | +2.2% | 15.23 | 0.81 |
08/06 | 2,300 | 2,350 | 2,290 | 2,337 | +1.61% | 83,700 | 967億6175万 | +0.99% | 15.03 | 0.8 |
08/05 | 2,275 | 2,307 | 2,268 | 2,300 | -1.08% | 110,900 | 952億2980万 | -0.39% | 14.79 | 0.79 |
08/04 | 2,338 | 2,360 | 2,313 | 2,325 | -0.17% | 83,300 | 962億6490万 | +0.82% | 14.95 | 0.8 |
08/03 | 2,316 | 2,330 | 2,300 | 2,329 | +0.13% | 70,900 | 964億3052万 | +1.09% | 14.97 | 0.8 |
08/02 | 2,301 | 2,340 | 2,300 | 2,326 | +2.02% | 63,000 | 963億631万 | +1.09% | 14.95 | 0.8 |
07/30 | 2,311 | 2,317 | 2,277 | 2,280 | -1.34% | 89,600 | 944億171万 | -0.74% | 14.66 | 0.78 |
07/29 | 2,326 | 2,329 | 2,300 | 2,311 | -0.43% | 47,800 | 956億8524万 | +0.65% | 14.86 | 0.79 |
07/28 | 2,301 | 2,337 | 2,300 | 2,321 | -0.43% | 82,300 | 960億9928万 | +1.18% | 14.92 | 0.8 |
07/27 | 2,299 | 2,339 | 2,289 | 2,331 | +2.06% | 102,100 | 965億1333万 | +1.79% | 14.99 | 0.8 |
07/26 | 2,310 | 2,310 | 2,266 | 2,284 | +1.06% | 147,000 | 945億6733万 | -0.04% | 14.68 | 0.78 |
07/21 | 2,280 | 2,300 | 2,226 | 2,260 | +1.76% | 135,000 | 935億7362万 | -1.05% | 14.53 | 0.78 |
07/20 | 2,237 | 2,259 | 2,215 | 2,221 | -2.24% | 107,600 | 919億5886万 | -2.8% | 14.28 | 0.76 |
07/19 | 2,320 | 2,320 | 2,257 | 2,272 | -2.24% | 132,200 | 940億7048万 | -0.61% | 14.61 | 0.78 |
07/16 | 2,335 | 2,356 | 2,324 | 2,324 | -0.51% | 90,600 | 962億2350万 | +1.66% | 14.94 | 0.8 |
07/15 | 2,391 | 2,391 | 2,322 | 2,336 | -2.34% | 111,800 | 967億2035万 | +2.28% | 15.02 | 0.8 |
07/14 | 2,401 | 2,407 | 2,374 | 2,392 | -1.48% | 71,900 | 990億3899万 | +4.77% | 15.38 | 0.82 |
07/13 | 2,430 | 2,468 | 2,424 | 2,428 | +1.04% | 165,900 | 1005億2954万 | +6.44% | 15.61 | 0.83 |
07/12 | 2,360 | 2,406 | 2,360 | 2,403 | +3.27% | 184,300 | 994億9443万 | +5.44% | 15.45 | 0.83 |
07/09 | 2,261 | 2,335 | 2,256 | 2,327 | +0.87% | 142,800 | 963億4771万 | +2.29% | 14.96 | 0.8 |
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 |