PBR
2021/07/29～2021/12/22
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 |
| 12/22 | 2,210 | 2,211 | 2,202 | 2,205 | -0.23% | 954,200 | 2536億8756万 | +13.31% | 36.91 | 1.48 |
| 12/21 | 2,218 | 2,227 | 2,208 | 2,210 | -0.36% | 423,000 | 2542億6281万 | +15.1% | 36.99 | 1.48 |
| 12/20 | 2,225 | 2,243 | 2,214 | 2,218 | -0.4% | 398,700 | 2551億8322万 | +17.04% | 37.13 | 1.48 |
| 12/17 | 2,210 | 2,227 | 2,210 | 2,227 | +0.86% | 327,300 | 2562億1868万 | +19.15% | 37.28 | 1.49 |
| 12/16 | 2,214 | 2,220 | 2,202 | 2,208 | -0.63% | 928,400 | 2540億3271万 | +20.07% | 36.96 | 1.48 |
| 12/15 | 2,215 | 2,225 | 2,206 | 2,222 | +0.36% | 696,700 | 2556億4343万 | +22.76% | 37.2 | 1.49 |
| 12/14 | 2,219 | 2,236 | 2,211 | 2,214 | 0% | 384,600 | 2547億2302万 | +24.24% | 37.06 | 1.48 |
| 12/13 | 2,235 | 2,250 | 2,214 | 2,214 | -1.16% | 511,000 | 2547億2302万 | +26.15% | 37.06 | 1.48 |
| 12/10 | 2,282 | 2,299 | 2,231 | 2,240 | -2.52% | 695,800 | 2577億1434万 | +29.7% | 37.5 | 1.5 |
| 12/09 | 2,276 | 2,345 | 2,260 | 2,298 | +2.13% | 804,600 | 2643億8731万 | +35.34% | 38.47 | 1.54 |
| 12/08 | 2,211 | 2,288 | 2,211 | 2,250 | +1.86% | 1,540,400 | 2588億6486万 | +35.05% | 37.66 | 1.51 |
| 12/07 | 2,210 | 2,214 | 2,208 | 2,209 | -0.05% | 2,519,800 | 2541億4776万 | +34.86% | 36.98 | 1.48 |
| 12/06 | 2,217 | 2,221 | 2,207 | 2,210 | -0.14% | 2,119,800 | 2542億6281万 | +37.01% | 36.99 | 1.48 |
| 12/03 | 2,203 | 2,231 | 2,203 | 2,213 | +2.26% | 3,514,500 | 2546億797万 | +39.36% | 37.04 | 1.48 |
| 12/02 | 2,164 | 2,164 | 2,164 | 2,164 | +22.68% | 57,100 | 2489億7047万 | +38.54% | 36.22 | 1.45 |
| 12/01 | 1,764 | 1,764 | 1,764 | 1,764 | +20.49% | 20,400 | 2029億5005万 | +14.77% | 29.53 | 1.18 |
| 11/30 | 1,494 | 1,523 | 1,460 | 1,464 | -1.68% | 288,200 | 1684億3473万 | -4.13% | 24.51 | 0.98 |
| 11/29 | 1,507 | 1,530 | 1,487 | 1,489 | -1.19% | 200,700 | 1713億1101万 | -2.62% | 24.93 | 1 |
| 11/26 | 1,558 | 1,567 | 1,499 | 1,507 | -0.72% | 217,700 | 1733億8193万 | -1.5% | 25.23 | 1.01 |
| 11/25 | 1,511 | 1,543 | 1,494 | 1,518 | +0.6% | 277,000 | 1746億4749万 | -0.91% | 25.41 | 1.02 |
| 11/24 | 1,537 | 1,555 | 1,504 | 1,509 | -1.82% | 174,600 | 1736億1203万 | -1.57% | 25.26 | 1.01 |
| 11/22 | 1,521 | 1,541 | 1,512 | 1,537 | +0.26% | 56,100 | 1768億3346万 | +0.2% | 25.73 | 1.03 |
| 11/19 | 1,527 | 1,547 | 1,505 | 1,533 | +1.32% | 191,200 | 1763億7325万 | -0.07% | 25.66 | 1.03 |
| 11/18 | 1,489 | 1,517 | 1,476 | 1,513 | +0.53% | 348,100 | 1740億7223万 | -1.3% | 25.33 | 1.01 |
| 11/17 | 1,551 | 1,553 | 1,487 | 1,505 | -3.9% | 218,000 | 1731億5182万 | -1.89% | 25.19 | 1.01 |
| 11/16 | 1,588 | 1,604 | 1,530 | 1,566 | -0.32% | 93,400 | 1801億6994万 | +2.09% | 26.21 | 1.05 |
| 11/15 | 1,573 | 1,597 | 1,570 | 1,571 | -0.13% | 67,700 | 1807億4519万 | +2.41% | 26.3 | 1.05 |
| 11/12 | 1,506 | 1,577 | 1,506 | 1,573 | +5.71% | 190,000 | 1809億7530万 | +2.68% | 26.33 | 1.05 |
| 11/11 | 1,485 | 1,497 | 1,478 | 1,488 | +0.2% | 50,300 | 1711億9596万 | -2.75% | 24.91 | 1 |
| 11/10 | 1,525 | 1,526 | 1,485 | 1,485 | -2.17% | 49,300 | 1708億5080万 | -3% | 24.86 | 0.99 |
| 11/09 | 1,502 | 1,537 | 1,502 | 1,518 | -0.46% | 108,100 | 1746億4749万 | -0.98% | 25.41 | 1.02 |
| 11/08 | 1,505 | 1,535 | 1,505 | 1,525 | +0.59% | 93,500 | 1754億5284万 | -0.65% | 25.53 | 1.02 |
| 11/05 | 1,510 | 1,534 | 1,505 | 1,516 | -0.07% | 152,500 | 1744億1739万 | -1.43% | 25.38 | 1.01 |
| 11/04 | 1,496 | 1,539 | 1,493 | 1,517 | +1.4% | 297,300 | 1745億3244万 | -1.69% | 25.39 | 1.02 |
| 11/02 | 1,526 | 1,555 | 1,492 | 1,496 | -3.79% | 189,200 | 1721億1636万 | -3.3% | 25.04 | 1 |
| 11/01 | 1,539 | 1,578 | 1,530 | 1,555 | -1.52% | 279,100 | 1789億438万 | +0.19% | 26.03 | 1.04 |
| 10/29 | 1,589 | 1,615 | 1,569 | 1,579 | -1% | 267,900 | 1816億6560万 | +1.54% | 26.43 | 1.06 |
| 10/28 | 1,563 | 1,601 | 1,554 | 1,595 | +2.64% | 194,200 | 1835億642万 | +2.51% | 26.7 | 1.07 |
| 10/27 | 1,538 | 1,562 | 1,537 | 1,554 | +0.84% | 117,900 | 1787億8933万 | -0.06% | 26.01 | 1.04 |
| 10/26 | 1,534 | 1,563 | 1,519 | 1,541 | +0.98% | 148,200 | 1772億9366万 | -0.9% | 25.8 | 1.03 |
| 10/25 | 1,503 | 1,544 | 1,503 | 1,526 | +1.46% | 155,400 | 1755億6790万 | -1.93% | 25.54 | 1.02 |
| 10/22 | 1,518 | 1,519 | 1,495 | 1,504 | -1.38% | 189,300 | 1730億3677万 | -3.53% | 25.18 | 1.01 |
| 10/21 | 1,542 | 1,543 | 1,520 | 1,525 | -1.87% | 65,600 | 1754億5284万 | -2.37% | 25.53 | 1.02 |
| 10/20 | 1,539 | 1,559 | 1,523 | 1,554 | +1.3% | 115,500 | 1787億8933万 | -0.7% | 26.01 | 1.04 |
| 10/19 | 1,532 | 1,536 | 1,516 | 1,534 | -0.32% | 97,400 | 1764億8830万 | -1.98% | 25.68 | 1.03 |
| 10/18 | 1,537 | 1,545 | 1,521 | 1,539 | +0.13% | 116,800 | 1770億6356万 | -1.85% | 25.76 | 1.03 |
| 10/15 | 1,538 | 1,542 | 1,513 | 1,537 | +1.12% | 126,500 | 1768億3346万 | -1.79% | 25.73 | 1.03 |
| 10/14 | 1,515 | 1,520 | 1,502 | 1,520 | +0.33% | 51,300 | 1748億7759万 | -2.75% | 25.44 | 1.02 |
| 10/13 | 1,521 | 1,534 | 1,514 | 1,515 | -0.39% | 66,800 | 1743億233万 | -2.82% | 25.36 | 1.01 |
| 10/12 | 1,544 | 1,554 | 1,512 | 1,521 | -1.87% | 74,300 | 1749億9264万 | -2.19% | 25.46 | 1.02 |
| 10/11 | 1,510 | 1,550 | 1,510 | 1,550 | +1.11% | 82,100 | 1783億2912万 | -0.06% | 25.95 | 1.04 |
| 10/08 | 1,547 | 1,559 | 1,532 | 1,533 | +0.92% | 93,300 | 1763億7325万 | -0.78% | 25.66 | 1.03 |
| 10/07 | 1,528 | 1,540 | 1,519 | 1,519 | -0.13% | 94,100 | 1747億6254万 | -1.49% | 25.43 | 1.02 |
| 10/06 | 1,528 | 1,541 | 1,505 | 1,521 | -0.39% | 84,000 | 1749億9264万 | -1.17% | 25.46 | 1.02 |
| 10/05 | 1,528 | 1,539 | 1,503 | 1,527 | -2.49% | 115,100 | 1756億8295万 | -0.72% | 25.56 | 1.02 |
| 10/04 | 1,621 | 1,628 | 1,555 | 1,566 | -2.43% | 194,100 | 1801億6994万 | +2.09% | 26.21 | 1.05 |
| 10/01 | 1,633 | 1,653 | 1,585 | 1,605 | -2.85% | 261,400 | 1846億5693万 | +5.04% | 26.87 | 1.07 |
| 09/30 | 1,618 | 1,667 | 1,612 | 1,652 | +3.44% | 199,400 | 1900億6433万 | +8.68% | 27.65 | 1.11 |
| 09/29 | 1,581 | 1,602 | 1,573 | 1,597 | -2.08% | 195,200 | 1837億3652万 | +5.76% | 26.73 | 1.07 |
| 09/28 | 1,640 | 1,648 | 1,628 | 1,631 | +0.18% | 233,500 | 1876億4826万 | +8.59% | 27.3 | 1.1 |
| 09/27 | 1,601 | 1,646 | 1,601 | 1,628 | +1.69% | 188,100 | 1873億310万 | +9.12% | 27.25 | 1.09 |
| 09/24 | 1,594 | 1,608 | 1,579 | 1,601 | +2.23% | 148,700 | 1841億9672万 | +8.03% | 26.8 | 1.08 |
| 09/22 | 1,573 | 1,592 | 1,564 | 1,566 | +0.64% | 192,900 | 1801億6994万 | +6.24% | 26.21 | 1.05 |
| 09/21 | 1,541 | 1,567 | 1,531 | 1,556 | -1.08% | 266,700 | 1790億1943万 | +6.07% | 26.05 | 1.05 |
| 09/17 | 1,583 | 1,583 | 1,556 | 1,573 | -1.07% | 271,900 | 1809億7530万 | +7.67% | 26.33 | 1.06 |
| 09/16 | 1,619 | 1,628 | 1,577 | 1,590 | +0.19% | 231,300 | 1829億3116万 | +9.28% | 26.62 | 1.07 |
| 09/15 | 1,597 | 1,605 | 1,584 | 1,587 | -1.37% | 208,000 | 1825億8601万 | +9.52% | 26.57 | 1.07 |
| 09/14 | 1,578 | 1,616 | 1,564 | 1,609 | +3.14% | 215,900 | 1851億1713万 | +11.58% | 26.93 | 1.08 |
| 09/13 | 1,557 | 1,569 | 1,541 | 1,560 | -1.64% | 226,300 | 1794億7963万 | +8.79% | 26.11 | 1.05 |
| 09/10 | 1,552 | 1,594 | 1,518 | 1,586 | +7.02% | 451,500 | 1824億7096万 | +10.99% | 26.55 | 1.07 |
| 09/09 | 1,473 | 1,488 | 1,451 | 1,482 | +0.61% | 238,700 | 1705億565万 | +4.22% | 24.81 | 1 |
| 09/08 | 1,424 | 1,473 | 1,406 | 1,473 | +2.94% | 280,400 | 1694億7019万 | +3.81% | 24.66 | 0.99 |
| 09/07 | 1,433 | 1,438 | 1,418 | 1,431 | +0.7% | 222,100 | 1646億3805万 | +1.06% | 23.95 | 0.96 |
| 09/06 | 1,425 | 1,448 | 1,421 | 1,421 | +1.07% | 169,100 | 1634億8754万 | +0.28% | 23.79 | 0.95 |
| 09/03 | 1,402 | 1,415 | 1,392 | 1,406 | -0.28% | 221,800 | 1617億6177万 | -0.71% | 23.54 | 0.94 |
| 09/02 | 1,431 | 1,441 | 1,395 | 1,410 | -2.89% | 351,400 | 1622億2197万 | -0.42% | 23.6 | 0.95 |
| 09/01 | 1,448 | 1,465 | 1,446 | 1,452 | +0.28% | 73,900 | 1670億5412万 | +2.47% | 24.31 | 0.98 |
| 08/31 | 1,454 | 1,462 | 1,436 | 1,448 | -2.36% | 166,900 | 1665億9391万 | +2.26% | 24.24 | 0.97 |
| 08/30 | 1,428 | 1,484 | 1,426 | 1,483 | +4.07% | 177,900 | 1706億2070万 | +4.88% | 24.82 | 1 |
| 08/27 | 1,405 | 1,430 | 1,395 | 1,425 | +0.64% | 93,000 | 1639億4774万 | +0.99% | 23.85 | 0.96 |
| 08/26 | 1,410 | 1,423 | 1,406 | 1,416 | +0.35% | 82,900 | 1629億1228万 | +0.43% | 23.7 | 0.95 |
| 08/25 | 1,402 | 1,411 | 1,400 | 1,411 | +0.14% | 55,000 | 1623億3703万 | +0.07% | 23.62 | 0.95 |
| 08/24 | 1,401 | 1,423 | 1,401 | 1,409 | +0.57% | 77,000 | 1621億692万 | -0.07% | 23.59 | 0.95 |
| 08/23 | 1,390 | 1,416 | 1,381 | 1,401 | +2.19% | 170,800 | 1611億8651万 | -0.64% | 23.45 | 0.94 |
| 08/20 | 1,377 | 1,397 | 1,365 | 1,371 | -1.37% | 202,000 | 1577億3498万 | -2.77% | 22.95 | 0.92 |
| 08/19 | 1,397 | 1,407 | 1,386 | 1,390 | -0.79% | 105,700 | 1599億2095万 | -1.56% | 23.27 | 0.93 |
| 08/18 | 1,389 | 1,409 | 1,385 | 1,401 | +1.16% | 118,900 | 1611億8651万 | -0.92% | 23.45 | 0.94 |
| 08/17 | 1,390 | 1,394 | 1,383 | 1,385 | -0.72% | 80,700 | 1593億4570万 | -2.19% | 23.18 | 0.93 |
| 08/16 | 1,415 | 1,421 | 1,390 | 1,395 | -1.97% | 139,500 | 1604億9621万 | -1.69% | 23.35 | 0.94 |
| 08/13 | 1,446 | 1,448 | 1,421 | 1,423 | -1.04% | 129,000 | 1637億1764万 | +0.14% | 23.82 | 0.96 |
| 08/12 | 1,434 | 1,446 | 1,424 | 1,438 | +1.27% | 133,800 | 1654億4340万 | +1.05% | 24.07 | 0.97 |
| 08/11 | 1,434 | 1,445 | 1,417 | 1,420 | -0.21% | 85,200 | 1633億7248万 | -0.21% | 23.77 | 0.95 |
| 08/10 | 1,422 | 1,452 | 1,417 | 1,423 | +0.64% | 207,000 | 1637億1764万 | -0.07% | 23.82 | 0.96 |
| 08/06 | 1,410 | 1,429 | 1,403 | 1,414 | +0.28% | 116,400 | 1626億8218万 | -0.7% | 23.67 | 0.95 |
| 08/05 | 1,401 | 1,431 | 1,394 | 1,410 | +0.21% | 254,900 | 1622億2197万 | -0.91% | 23.6 | 0.95 |
| 08/04 | 1,430 | 1,431 | 1,402 | 1,407 | -0.99% | 164,900 | 1618億7682万 | -1.12% | 23.55 | 0.95 |
| 08/03 | 1,433 | 1,452 | 1,419 | 1,421 | -1.11% | 142,300 | 1634億8754万 | -0.14% | 23.79 | 0.95 |
| 08/02 | 1,413 | 1,441 | 1,402 | 1,437 | +3.01% | 275,000 | 1653億2835万 | +1.05% | 24.05 | 0.97 |
| 07/30 | 1,381 | 1,409 | 1,360 | 1,395 | -1.69% | 439,300 | 1604億9621万 | -1.83% | 23.35 | 0.94 |
| 07/29 | 1,420 | 1,427 | 1,406 | 1,419 | -0.07% | 125,700 | 1632億5743万 | -0.21% | 23.75 | 0.95 |
