PBR
2021/01/19~2021/06/15
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 |
06/15 | 3,105 | 3,145 | 3,095 | 3,115 | +0.81% | 31,300 | 592億2238万 | +1.04% | 8.22 | 0.82 |
06/14 | 3,095 | 3,100 | 3,070 | 3,090 | +0.65% | 26,700 | 587億4708万 | +0.16% | 8.16 | 0.81 |
06/11 | 3,085 | 3,100 | 3,065 | 3,070 | -0.16% | 61,100 | 583億6684万 | -0.58% | 8.1 | 0.81 |
06/10 | 3,075 | 3,075 | 3,050 | 3,075 | +0.16% | 27,400 | 584億6190万 | -0.58% | 8.12 | 0.81 |
06/09 | 3,085 | 3,110 | 3,060 | 3,070 | -1.29% | 25,000 | 583億6684万 | -0.84% | 8.1 | 0.81 |
06/08 | 3,060 | 3,115 | 3,050 | 3,110 | +1.8% | 21,500 | 591億2732万 | +0.45% | 8.21 | 0.82 |
06/07 | 3,080 | 3,100 | 3,055 | 3,055 | -0.33% | 21,600 | 580億8166万 | -1.29% | 8.06 | 0.8 |
06/04 | 3,105 | 3,115 | 3,060 | 3,065 | -0.81% | 35,000 | 582億7178万 | -0.97% | 8.09 | 0.8 |
06/03 | 3,070 | 3,105 | 3,060 | 3,090 | +1.31% | 34,400 | 587億4708万 | -0.16% | 8.16 | 0.81 |
06/02 | 3,035 | 3,055 | 3,010 | 3,050 | +0.49% | 56,600 | 579億8660万 | -1.42% | 8.05 | 0.8 |
06/01 | 3,055 | 3,070 | 3,020 | 3,035 | +0.17% | 31,100 | 577億142万 | -2% | 8.01 | 0.8 |
05/31 | 3,095 | 3,100 | 3,025 | 3,030 | -2.1% | 32,400 | 576億636万 | -2.26% | 8 | 0.8 |
05/28 | 3,035 | 3,095 | 3,035 | 3,095 | +3.69% | 42,200 | 588億4214万 | -0.32% | 8.17 | 0.81 |
05/27 | 3,030 | 3,055 | 2,985 | 2,985 | -1.65% | 94,500 | 567億5082万 | -3.99% | 7.88 | 0.78 |
05/26 | 3,040 | 3,060 | 3,030 | 3,035 | +0.33% | 33,800 | 577億142万 | -2.66% | 8.01 | 0.8 |
05/25 | 3,120 | 3,130 | 3,020 | 3,025 | -3.04% | 89,900 | 575億1130万 | -3.26% | 7.99 | 0.79 |
05/24 | 3,170 | 3,195 | 3,095 | 3,120 | -1.73% | 49,800 | 593億1744万 | -0.54% | 8.24 | 0.82 |
05/21 | 3,135 | 3,200 | 3,135 | 3,175 | +1.6% | 36,500 | 603億6310万 | +1.02% | 8.38 | 0.83 |
05/20 | 3,140 | 3,175 | 3,125 | 3,125 | +0.16% | 26,700 | 594億1250万 | -0.57% | 8.25 | 0.82 |
05/19 | 3,145 | 3,175 | 3,110 | 3,120 | -1.27% | 24,300 | 593億1744万 | -0.7% | 8.24 | 0.82 |
05/18 | 3,130 | 3,175 | 3,120 | 3,160 | +1.44% | 23,300 | 600億7792万 | +0.57% | 8.34 | 0.83 |
05/17 | 3,150 | 3,175 | 3,115 | 3,115 | +0.81% | 34,000 | 592億2238万 | -0.95% | 8.22 | 0.82 |
05/14 | 3,105 | 3,150 | 3,090 | 3,090 | +1.15% | 33,800 | 587億4708万 | -1.87% | 8.16 | 0.81 |
05/13 | 3,115 | 3,120 | 3,055 | 3,055 | -2.08% | 31,000 | 580億8166万 | -3.23% | 8.06 | 0.8 |
05/12 | 3,150 | 3,160 | 3,075 | 3,120 | -1.27% | 54,000 | 593億1744万 | -1.45% | 8.24 | 0.82 |
05/11 | 3,195 | 3,215 | 3,155 | 3,160 | -0.63% | 29,400 | 600億7792万 | -0.38% | 8.34 | 0.83 |
05/10 | 3,245 | 3,265 | 3,170 | 3,180 | -0.47% | 16,700 | 604億5816万 | +0.16% | 8.39 | 0.83 |
05/07 | 3,165 | 3,205 | 3,160 | 3,195 | +2.08% | 19,600 | 607億4334万 | +0.41% | 8.43 | 0.84 |
05/06 | 3,120 | 3,170 | 3,120 | 3,130 | +1.79% | 26,000 | 595億756万 | -1.94% | 8.26 | 0.82 |
04/30 | 3,085 | 3,130 | 3,075 | 3,075 | -0.49% | 32,200 | 584億6190万 | -4.03% | 8.12 | 0.81 |
04/28 | 3,100 | 3,115 | 3,070 | 3,090 | +1.15% | 32,200 | 587億4708万 | -3.98% | 8.16 | 0.81 |
04/27 | 3,070 | 3,090 | 3,040 | 3,055 | -0.16% | 31,000 | 580億8166万 | -5.39% | 8.06 | 0.8 |
04/26 | 3,080 | 3,085 | 3,030 | 3,060 | -0.65% | 30,600 | 581億7672万 | -5.73% | 8.08 | 0.8 |
04/23 | 3,055 | 3,095 | 3,055 | 3,080 | -0.96% | 20,200 | 585億5696万 | -5.64% | 8.13 | 0.81 |
04/22 | 3,105 | 3,135 | 3,080 | 3,110 | 0% | 19,900 | 591億2732万 | -5.21% | 8.21 | 0.82 |
04/21 | 3,110 | 3,135 | 3,075 | 3,110 | -1.27% | 39,300 | 591億2732万 | -5.7% | 8.21 | 0.82 |
04/20 | 3,220 | 3,220 | 3,150 | 3,150 | -2.02% | 31,500 | 598億8780万 | -4.98% | 8.32 | 0.83 |
04/19 | 3,210 | 3,250 | 3,205 | 3,215 | +0.16% | 19,100 | 611億2358万 | -3.45% | 8.49 | 0.84 |
04/16 | 3,265 | 3,265 | 3,210 | 3,210 | -1.08% | 11,600 | 610億2852万 | -3.92% | 8.47 | 0.84 |
04/15 | 3,265 | 3,320 | 3,230 | 3,245 | -1.07% | 25,500 | 616億9394万 | -3.13% | 8.57 | 0.85 |
04/14 | 3,275 | 3,285 | 3,240 | 3,280 | +0.31% | 36,100 | 623億5936万 | -2.26% | 8.66 | 0.86 |
04/13 | 3,185 | 3,300 | 3,180 | 3,270 | +3.15% | 46,700 | 621億6924万 | -2.59% | 8.63 | 0.86 |
04/12 | 3,125 | 3,200 | 3,125 | 3,170 | +1.93% | 35,900 | 602億6804万 | -5.68% | 8.37 | 0.83 |
04/09 | 3,105 | 3,130 | 3,080 | 3,110 | -0.48% | 54,100 | 591億2732万 | -7.61% | 8.21 | 0.82 |
04/08 | 3,200 | 3,200 | 3,120 | 3,125 | -2.95% | 39,400 | 594億1250万 | -7.38% | 8.25 | 0.82 |
04/07 | 3,205 | 3,235 | 3,200 | 3,220 | +0.16% | 17,800 | 612億1864万 | -4.73% | 8.5 | 0.85 |
04/06 | 3,290 | 3,300 | 3,195 | 3,215 | -2.28% | 39,100 | 611億2358万 | -4.94% | 8.49 | 0.84 |
04/05 | 3,275 | 3,320 | 3,265 | 3,290 | 0% | 23,900 | 625億4948万 | -2.75% | 8.68 | 0.86 |
04/02 | 3,320 | 3,320 | 3,255 | 3,290 | +1.08% | 18,300 | 625億4948万 | -2.69% | 8.68 | 0.86 |
04/01 | 3,245 | 3,270 | 3,230 | 3,255 | +0.31% | 28,600 | 618億8406万 | -3.58% | 8.59 | 0.85 |
03/31 | 3,295 | 3,310 | 3,245 | 3,245 | -3.13% | 39,400 | 616億9394万 | -3.91% | 9.49 | 0.92 |
03/30 | 3,410 | 3,425 | 3,325 | 3,350 | -2.9% | 29,000 | 636億9020万 | -0.74% | 9.79 | 0.95 |
03/29 | 3,505 | 3,505 | 3,395 | 3,450 | +0.44% | 49,200 | 655億9140万 | +2.22% | 10.08 | 0.98 |
03/26 | 3,465 | 3,465 | 3,390 | 3,435 | +0.29% | 33,000 | 653億622万 | +1.99% | 10.04 | 0.98 |
03/25 | 3,355 | 3,450 | 3,355 | 3,425 | +2.09% | 24,200 | 651億1610万 | +1.96% | 10.01 | 0.97 |
03/24 | 3,440 | 3,450 | 3,345 | 3,355 | -4.01% | 33,500 | 637億8526万 | +0.09% | 9.81 | 0.95 |
03/23 | 3,480 | 3,505 | 3,445 | 3,495 | -0.14% | 28,700 | 664億4694万 | +4.45% | 10.22 | 0.99 |
03/22 | 3,480 | 3,530 | 3,445 | 3,500 | +0.14% | 46,100 | 665億4200万 | +4.88% | 10.23 | 1 |
03/19 | 3,530 | 3,540 | 3,490 | 3,495 | -1.13% | 58,800 | 664億4694万 | +5.14% | 10.22 | 0.99 |
03/18 | 3,555 | 3,560 | 3,500 | 3,535 | 0% | 36,600 | 672億742万 | +6.67% | 10.33 | 1.01 |
03/17 | 3,535 | 3,540 | 3,495 | 3,535 | -0.14% | 32,300 | 672億742万 | +6.99% | 10.33 | 1.01 |
03/16 | 3,475 | 3,545 | 3,455 | 3,540 | +1.87% | 61,300 | 673億248万 | +7.34% | 10.35 | 1.01 |
03/15 | 3,385 | 3,495 | 3,380 | 3,475 | +1.02% | 49,800 | 660億6670万 | +5.69% | 10.16 | 0.99 |
03/12 | 3,420 | 3,450 | 3,400 | 3,440 | +0.88% | 46,200 | 654億128万 | +4.88% | 10.06 | 0.98 |
03/11 | 3,335 | 3,425 | 3,325 | 3,410 | +3.18% | 39,000 | 648億3092万 | +4.22% | 9.97 | 0.97 |
03/10 | 3,315 | 3,335 | 3,290 | 3,305 | -1.34% | 35,000 | 628億3466万 | +1.29% | 9.66 | 0.94 |
03/09 | 3,365 | 3,365 | 3,315 | 3,350 | +1.36% | 38,300 | 636億9020万 | +2.82% | 9.79 | 0.95 |
03/08 | 3,295 | 3,345 | 3,280 | 3,305 | +0.15% | 39,100 | 628億3466万 | +1.82% | 9.66 | 0.94 |
03/05 | 3,270 | 3,300 | 3,210 | 3,300 | +0.61% | 37,700 | 627億3960万 | +1.98% | 9.65 | 0.94 |
03/04 | 3,230 | 3,280 | 3,230 | 3,280 | +0.31% | 22,800 | 623億5936万 | +1.74% | 9.59 | 0.93 |
03/03 | 3,230 | 3,270 | 3,205 | 3,270 | +0.93% | 24,400 | 621億6924万 | +1.77% | 9.56 | 0.93 |
03/02 | 3,250 | 3,255 | 3,200 | 3,240 | -0.15% | 44,100 | 615億9888万 | +1.16% | 9.47 | 0.92 |
03/01 | 3,170 | 3,245 | 3,170 | 3,245 | +2.37% | 27,800 | 616億9394万 | +1.66% | 9.49 | 0.92 |
02/26 | 3,240 | 3,240 | 3,170 | 3,170 | -3.06% | 43,200 | 602億6804万 | -0.35% | 9.27 | 0.9 |
02/25 | 3,250 | 3,275 | 3,225 | 3,270 | +2.35% | 38,800 | 621億6924万 | +3.09% | 9.56 | 0.93 |
02/24 | 3,320 | 3,330 | 3,185 | 3,195 | -4.48% | 59,400 | 607億4334万 | +1.14% | 9.34 | 0.91 |
02/22 | 3,320 | 3,370 | 3,320 | 3,345 | +1.83% | 46,800 | 635億9514万 | +6.22% | 9.78 | 0.95 |
02/19 | 3,255 | 3,315 | 3,240 | 3,285 | +2.02% | 76,100 | 624億5442万 | +4.82% | 9.6 | 0.93 |
02/18 | 3,260 | 3,260 | 3,200 | 3,220 | -0.46% | 24,400 | 612億1864万 | +3.14% | 9.41 | 0.92 |
02/17 | 3,215 | 3,265 | 3,205 | 3,235 | +0.47% | 27,900 | 615億382万 | +3.99% | 9.46 | 0.92 |
02/16 | 3,320 | 3,320 | 3,220 | 3,220 | -1.08% | 32,200 | 612億1864万 | +3.87% | 9.41 | 0.92 |
02/15 | 3,210 | 3,260 | 3,190 | 3,255 | +2.52% | 39,500 | 618億8406万 | +5.37% | 9.51 | 0.93 |
02/12 | 3,225 | 3,230 | 3,160 | 3,175 | -2.16% | 60,100 | 603億6310万 | +3.22% | 9.28 | 0.9 |
02/10 | 3,300 | 3,300 | 3,235 | 3,245 | -1.67% | 48,500 | 616億9394万 | +5.87% | 9.49 | 0.92 |
02/09 | 3,370 | 3,370 | 3,265 | 3,300 | -2.08% | 68,600 | 627億3960万 | +8.2% | 9.65 | 0.94 |
02/08 | 3,300 | 3,390 | 3,285 | 3,370 | +2.43% | 46,200 | 640億7044万 | +11.07% | 9.85 | 0.96 |
02/05 | 3,300 | 3,335 | 3,260 | 3,290 | +0.15% | 72,900 | 625億4948万 | +9.08% | 9.62 | 0.94 |
02/04 | 3,205 | 3,300 | 3,195 | 3,285 | +1.86% | 45,200 | 624億5442万 | +9.35% | 9.6 | 0.93 |
02/03 | 3,180 | 3,240 | 3,150 | 3,225 | +1.1% | 67,100 | 613億1370万 | +7.86% | 9.43 | 0.92 |
02/02 | 3,195 | 3,235 | 3,150 | 3,190 | 0% | 66,200 | 606億4828万 | +7.08% | 9.32 | 0.91 |
02/01 | 3,055 | 3,235 | 3,055 | 3,190 | +4.42% | 72,700 | 606億4828万 | +7.48% | 9.32 | 0.91 |
01/29 | 3,080 | 3,095 | 3,035 | 3,055 | +0.16% | 32,800 | 580億8166万 | +3.35% | 8.93 | 0.87 |
01/28 | 2,974 | 3,070 | 2,967 | 3,050 | +1.5% | 73,700 | 579億8660万 | +3.39% | 8.92 | 0.87 |
01/27 | 3,030 | 3,050 | 2,997 | 3,005 | +0.17% | 27,900 | 571億3106万 | +2% | 8.78 | 0.85 |
01/26 | 3,020 | 3,060 | 2,989 | 3,000 | -0.17% | 42,000 | 570億3600万 | +2.04% | 8.77 | 0.85 |
01/25 | 2,991 | 3,020 | 2,987 | 3,005 | +1.01% | 31,300 | 571億3106万 | +2.49% | 8.78 | 0.85 |
01/22 | 2,953 | 3,025 | 2,943 | 2,975 | -0.13% | 52,100 | 565億6070万 | +1.64% | 8.7 | 0.85 |
01/21 | 2,948 | 2,987 | 2,941 | 2,979 | +1.05% | 52,300 | 566億3674万 | +1.95% | 8.71 | 0.85 |
01/20 | 2,937 | 2,957 | 2,912 | 2,948 | +0.51% | 39,800 | 560億4737万 | +0.99% | 8.62 | 0.84 |
01/19 | 2,946 | 2,951 | 2,923 | 2,933 | -0.44% | 39,500 | 557億6219万 | +0.55% | 8.57 | 0.83 |