PBR
2021/04/07~2021/09/02
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 |
09/02 | 2,283 | 2,296 | 2,266 | 2,284 | -0.7% | 66,900 | 866億1872万 | +7.53% | 5.51 | 0.21 |
09/01 | 2,324 | 2,328 | 2,288 | 2,300 | -1.03% | 82,600 | 872億2550万 | +8.95% | 5.55 | 0.21 |
08/31 | 2,280 | 2,345 | 2,265 | 2,324 | +0.09% | 143,500 | 881億3568万 | +10.82% | 5.6 | 0.22 |
08/30 | 2,215 | 2,326 | 2,215 | 2,322 | +5.12% | 194,500 | 880億5983万 | +11.58% | 5.6 | 0.22 |
08/27 | 2,194 | 2,209 | 2,183 | 2,209 | +0.68% | 51,800 | 837億7441万 | +6.97% | 5.33 | 0.2 |
08/26 | 2,181 | 2,208 | 2,181 | 2,194 | +1.06% | 72,800 | 832億554万 | +6.87% | 5.29 | 0.2 |
08/25 | 2,146 | 2,175 | 2,137 | 2,171 | +1.21% | 58,500 | 823億3329万 | +6.32% | 5.24 | 0.2 |
08/24 | 2,125 | 2,145 | 2,114 | 2,145 | +1.23% | 90,200 | 813億4726万 | +5.46% | 5.17 | 0.2 |
08/23 | 2,128 | 2,148 | 2,119 | 2,119 | +0.05% | 49,300 | 803億6123万 | +4.59% | 5.11 | 0.2 |
08/20 | 2,139 | 2,147 | 2,108 | 2,118 | -1.17% | 80,400 | 803億2331万 | +4.8% | 5.11 | 0.2 |
08/19 | 2,148 | 2,164 | 2,138 | 2,143 | -0.42% | 80,300 | 812億7141万 | +6.35% | 5.17 | 0.2 |
08/18 | 2,123 | 2,154 | 2,123 | 2,152 | +1.13% | 77,800 | 816億1273万 | +7.17% | 5.19 | 0.2 |
08/17 | 2,128 | 2,138 | 2,117 | 2,128 | +0.42% | 61,300 | 807億255万 | +6.45% | 5.13 | 0.2 |
08/16 | 2,129 | 2,129 | 2,100 | 2,119 | -0.52% | 68,100 | 803億6123万 | +6.48% | 5.11 | 0.2 |
08/13 | 2,122 | 2,144 | 2,122 | 2,130 | +0.38% | 48,600 | 807億7840万 | +7.41% | 5.14 | 0.2 |
08/12 | 2,116 | 2,140 | 2,105 | 2,122 | +0.9% | 81,600 | 804億7501万 | +7.33% | 5.12 | 0.2 |
08/11 | 2,065 | 2,109 | 2,065 | 2,103 | +2.34% | 102,200 | 797億5445万 | +6.7% | 5.07 | 0.19 |
08/10 | 2,050 | 2,068 | 2,047 | 2,055 | +0.98% | 74,100 | 779億3409万 | +4.53% | 4.96 | 0.19 |
08/06 | 2,025 | 2,048 | 2,016 | 2,035 | +0.64% | 49,700 | 771億7561万 | +3.77% | 4.91 | 0.19 |
08/05 | 2,008 | 2,024 | 2,008 | 2,022 | +0.55% | 68,200 | 766億8259万 | +3.27% | 4.88 | 0.19 |
08/04 | 2,000 | 2,046 | 2,000 | 2,011 | +0.85% | 124,800 | 762億6543万 | +2.76% | 4.85 | 0.19 |
08/03 | 1,970 | 2,005 | 1,962 | 1,994 | +0.1% | 152,900 | 756億2072万 | +1.89% | 4.81 | 0.18 |
08/02 | 1,950 | 1,994 | 1,950 | 1,992 | +2.95% | 93,300 | 755億4487万 | +1.79% | 4.8 | 0.18 |
07/30 | 1,968 | 1,968 | 1,934 | 1,935 | -1.48% | 82,300 | 733億8319万 | -1.07% | 4.67 | 0.18 |
07/29 | 1,956 | 1,967 | 1,954 | 1,964 | +0.31% | 54,200 | 744億8299万 | +0.36% | 4.74 | 0.18 |
07/28 | 1,945 | 1,962 | 1,945 | 1,958 | -0.05% | 41,200 | 742億5545万 | +0.05% | 4.72 | 0.18 |
07/27 | 1,930 | 1,959 | 1,930 | 1,959 | +1.56% | 68,700 | 742億9337万 | +0.2% | 4.72 | 0.18 |
07/26 | 1,940 | 1,942 | 1,922 | 1,929 | +0.63% | 44,600 | 731億5565万 | -1.33% | 4.65 | 0.18 |
07/21 | 1,935 | 1,945 | 1,917 | 1,917 | +0.37% | 78,000 | 727億56万 | -1.99% | 4.62 | 0.18 |
07/20 | 1,907 | 1,914 | 1,898 | 1,910 | -0.98% | 115,800 | 724億3509万 | -2.4% | 4.61 | 0.18 |
07/19 | 1,950 | 1,950 | 1,917 | 1,929 | -1.08% | 158,400 | 731億5565万 | -1.48% | 4.65 | 0.18 |
07/16 | 1,954 | 1,962 | 1,946 | 1,950 | -0.2% | 55,100 | 739億5206万 | -0.41% | 4.7 | 0.18 |
07/15 | 1,988 | 1,994 | 1,947 | 1,954 | -1.91% | 111,200 | 741億375万 | -0.15% | 4.71 | 0.18 |
07/14 | 1,992 | 2,007 | 1,987 | 1,992 | +0.45% | 57,400 | 755億4487万 | +1.79% | 4.8 | 0.18 |
07/13 | 1,962 | 1,987 | 1,961 | 1,983 | +1.54% | 93,600 | 752億355万 | +1.38% | 4.78 | 0.18 |
07/12 | 1,950 | 1,964 | 1,950 | 1,953 | +1.61% | 87,400 | 740億6583万 | -0.2% | 4.71 | 0.18 |
07/09 | 1,903 | 1,925 | 1,896 | 1,922 | +0.21% | 150,100 | 728億9018万 | -1.79% | 4.64 | 0.18 |
07/08 | 1,939 | 1,952 | 1,918 | 1,918 | -1.08% | 119,600 | 727億3848万 | -2.09% | 4.63 | 0.18 |
07/07 | 1,952 | 1,953 | 1,935 | 1,939 | -1.62% | 93,600 | 735億3489万 | -1.17% | 4.68 | 0.18 |
07/06 | 1,978 | 1,978 | 1,963 | 1,971 | -0.1% | 43,100 | 747億4846万 | +0.36% | 4.75 | 0.18 |
07/05 | 1,966 | 1,976 | 1,962 | 1,973 | -0.1% | 53,500 | 748億2431万 | +0.51% | 4.76 | 0.18 |
07/02 | 1,967 | 1,987 | 1,962 | 1,975 | +1.33% | 102,800 | 749億16万 | +0.56% | 4.76 | 0.18 |
07/01 | 1,957 | 1,968 | 1,947 | 1,949 | -0.36% | 67,900 | 739億1413万 | -0.76% | 4.7 | 0.18 |
06/30 | 1,976 | 1,986 | 1,956 | 1,956 | -1.21% | 83,500 | 741億7960万 | -0.36% | 4.72 | 0.18 |
06/29 | 2,009 | 2,020 | 1,972 | 1,980 | -2.13% | 115,600 | 750億8978万 | +0.76% | 4.78 | 0.19 |
06/28 | 2,010 | 2,026 | 1,999 | 2,023 | +1.71% | 96,300 | 767億2052万 | +2.85% | 4.88 | 0.19 |
06/25 | 1,965 | 1,996 | 1,960 | 1,989 | +1.22% | 63,400 | 754億3110万 | +1.07% | 4.8 | 0.19 |
06/24 | 1,957 | 1,968 | 1,947 | 1,965 | +0.41% | 73,300 | 745億2092万 | -0.2% | 4.74 | 0.18 |
06/23 | 1,965 | 1,970 | 1,948 | 1,957 | -0.56% | 68,200 | 742億1753万 | -0.76% | 4.72 | 0.18 |
06/22 | 1,950 | 1,968 | 1,947 | 1,968 | +2.34% | 136,700 | 746億3469万 | -0.3% | 4.75 | 0.18 |
06/21 | 1,938 | 1,942 | 1,914 | 1,923 | -1.64% | 172,700 | 729億2810万 | -2.73% | 4.64 | 0.18 |
06/18 | 1,943 | 1,958 | 1,936 | 1,955 | +0.26% | 120,900 | 741億4168万 | -1.36% | 4.71 | 0.18 |
06/17 | 1,941 | 1,969 | 1,941 | 1,950 | +0.78% | 95,700 | 739億5206万 | -1.81% | 4.7 | 0.18 |
06/16 | 1,939 | 1,955 | 1,934 | 1,935 | -0.21% | 83,300 | 733億8319万 | -2.67% | 4.67 | 0.18 |
06/15 | 1,933 | 1,941 | 1,925 | 1,939 | +0.47% | 54,500 | 735億3489万 | -2.71% | 4.68 | 0.18 |
06/14 | 1,935 | 1,939 | 1,923 | 1,930 | +0.31% | 74,000 | 731億9357万 | -3.36% | 4.65 | 0.18 |
06/11 | 1,953 | 1,961 | 1,920 | 1,924 | -1.89% | 177,100 | 729億6603万 | -3.99% | 4.64 | 0.18 |
06/10 | 1,968 | 1,968 | 1,951 | 1,961 | -0.46% | 87,000 | 743億6922万 | -2.44% | 4.73 | 0.18 |
06/09 | 1,997 | 2,003 | 1,968 | 1,970 | -1.01% | 63,600 | 747億1054万 | -2.18% | 4.75 | 0.18 |
06/08 | 1,961 | 1,995 | 1,961 | 1,990 | +1.48% | 89,200 | 754億6902万 | -1.29% | 4.8 | 0.19 |
06/07 | 1,981 | 1,985 | 1,955 | 1,961 | -0.76% | 94,700 | 743億6922万 | -2.78% | 4.73 | 0.18 |
06/04 | 1,987 | 1,987 | 1,964 | 1,976 | -0.55% | 104,400 | 749億3808万 | -2.13% | 4.77 | 0.18 |
06/03 | 1,988 | 1,996 | 1,973 | 1,987 | +0.3% | 128,900 | 753億5525万 | -1.68% | 4.79 | 0.19 |
06/02 | 1,966 | 1,987 | 1,963 | 1,981 | +0.56% | 106,600 | 751億2770万 | -2.03% | 4.78 | 0.19 |
06/01 | 1,983 | 1,988 | 1,953 | 1,970 | -0.51% | 119,300 | 747億1054万 | -2.67% | 4.75 | 0.18 |
05/31 | 1,980 | 2,004 | 1,971 | 1,980 | +0.3% | 127,800 | 750億8978万 | -2.32% | 4.78 | 0.19 |
05/28 | 1,973 | 1,997 | 1,959 | 1,974 | +1.81% | 255,700 | 748億6224万 | -2.76% | 4.76 | 0.18 |
05/27 | 1,999 | 2,006 | 1,938 | 1,939 | -3.1% | 388,200 | 735億3489万 | -4.67% | 4.68 | 0.18 |
05/26 | 2,020 | 2,025 | 1,999 | 2,001 | -1.14% | 111,100 | 758億8619万 | -1.86% | 4.83 | 0.19 |
05/25 | 2,042 | 2,042 | 2,020 | 2,024 | -0.88% | 86,500 | 767億5844万 | -0.93% | 4.88 | 0.19 |
05/24 | 2,038 | 2,054 | 2,038 | 2,042 | +0.94% | 47,700 | 774億4108万 | -0.15% | 4.92 | 0.19 |
05/21 | 2,025 | 2,033 | 2,022 | 2,023 | -0.34% | 51,500 | 767億2052万 | -1.17% | 4.88 | 0.19 |
05/20 | 2,028 | 2,050 | 2,023 | 2,030 | +0.1% | 49,100 | 769億8599万 | -0.98% | 4.9 | 0.19 |
05/19 | 2,030 | 2,047 | 2,023 | 2,028 | -0.49% | 75,400 | 769億1014万 | -1.22% | 4.89 | 0.19 |
05/18 | 2,042 | 2,049 | 2,025 | 2,038 | -0.2% | 113,000 | 772億8938万 | -0.83% | 4.91 | 0.19 |
05/17 | 2,050 | 2,065 | 2,019 | 2,042 | -0.29% | 59,400 | 774億4108万 | -0.83% | 4.92 | 0.19 |
05/14 | 2,035 | 2,060 | 2,023 | 2,048 | +1.84% | 111,300 | 776億6862万 | -0.82% | 4.94 | 0.19 |
05/13 | 2,039 | 2,052 | 2,006 | 2,011 | -1.95% | 138,000 | 762億6543万 | -2.94% | 4.85 | 0.19 |
05/12 | 2,043 | 2,057 | 2,026 | 2,051 | -0.24% | 78,100 | 777億8239万 | -1.39% | 4.95 | 0.19 |
05/11 | 2,090 | 2,101 | 2,053 | 2,056 | -1.77% | 76,200 | 779億7201万 | -1.49% | 4.96 | 0.19 |
05/10 | 2,078 | 2,112 | 2,078 | 2,093 | +0.77% | 49,500 | 793億7521万 | 0% | 5.05 | 0.2 |
05/07 | 2,070 | 2,092 | 2,061 | 2,077 | +0.87% | 75,700 | 787億6842万 | -1.05% | 5.01 | 0.19 |
05/06 | 2,043 | 2,078 | 2,041 | 2,059 | +2.13% | 121,000 | 780億8579万 | -2.37% | 4.97 | 0.19 |
04/30 | 2,015 | 2,042 | 2,011 | 2,016 | +0.4% | 65,500 | 764億5505万 | -4.91% | 4.86 | 0.19 |
04/28 | 2,031 | 2,050 | 2,003 | 2,008 | -0.4% | 78,300 | 761億5166万 | -5.82% | 4.84 | 0.19 |
04/27 | 2,021 | 2,033 | 2,013 | 2,016 | -0.25% | 46,300 | 764億5505万 | -5.93% | 4.86 | 0.19 |
04/26 | 2,050 | 2,055 | 2,019 | 2,021 | -0.39% | 53,200 | 766億4467万 | -6.35% | 4.87 | 0.19 |
04/23 | 2,025 | 2,043 | 2,017 | 2,029 | -0.29% | 43,700 | 769億4806万 | -6.71% | 4.89 | 0.19 |
04/22 | 2,055 | 2,055 | 2,022 | 2,035 | +0.39% | 42,900 | 771億7561万 | -7.08% | 4.91 | 0.19 |
04/21 | 2,032 | 2,034 | 2,007 | 2,027 | -1.36% | 118,500 | 768億7221万 | -8.03% | 4.89 | 0.19 |
04/20 | 2,064 | 2,076 | 2,048 | 2,055 | -0.77% | 64,100 | 779億3409万 | -7.27% | 4.96 | 0.19 |
04/19 | 2,072 | 2,095 | 2,068 | 2,071 | -0.53% | 53,400 | 785億4088万 | -6.96% | 4.99 | 0.19 |
04/16 | 2,089 | 2,098 | 2,073 | 2,082 | -0.34% | 42,600 | 789億5804万 | -6.85% | 5.02 | 0.19 |
04/15 | 2,084 | 2,115 | 2,082 | 2,089 | +0.53% | 30,400 | 792億2351万 | -6.78% | 5.04 | 0.2 |
04/14 | 2,082 | 2,087 | 2,059 | 2,078 | -0.62% | 53,500 | 788億635万 | -7.52% | 5.01 | 0.19 |
04/13 | 2,108 | 2,129 | 2,091 | 2,091 | -0.81% | 47,100 | 792億9936万 | -7.07% | 5.04 | 0.2 |
04/12 | 2,093 | 2,125 | 2,092 | 2,108 | +0.76% | 75,300 | 799億4407万 | -6.52% | 5.08 | 0.2 |
04/09 | 2,105 | 2,111 | 2,083 | 2,092 | -0.05% | 57,800 | 793億3728万 | -7.31% | 5.05 | 0.2 |
04/08 | 2,133 | 2,142 | 2,084 | 2,093 | -2.15% | 100,000 | 793億7521万 | -7.27% | 5.05 | 0.2 |
04/07 | 2,151 | 2,176 | 2,130 | 2,139 | -1.34% | 106,800 | 811億1972万 | -5.1% | 5.16 | 0.2 |