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 |
---|
2022 | 4/1, 株式分割 1→3 |
2021 |
10/08 | 2,383 | 2,413 | 2,217 | 2,230 | -5.64% | 30,248,400 | 8070億540万 | -21.09% | 1.13 | 0.63 |
10/07 | 2,307 | 2,400 | 2,253 | 2,363 | +3.96% | 24,501,900 | 8552億5685万 | -17.05% | 1.2 | 0.67 |
10/06 | 2,317 | 2,347 | 2,217 | 2,273 | -0.44% | 28,524,600 | 8226億8712万 | -20.73% | 1.16 | 0.64 |
10/05 | 2,257 | 2,357 | 2,120 | 2,283 | -1.72% | 47,091,600 | 8263億598万 | -20.91% | 1.16 | 0.65 |
10/04 | 2,480 | 2,547 | 2,260 | 2,323 | -7.19% | 36,856,500 | 8407億8141万 | -19.89% | 1.18 | 0.66 |
10/01 | 2,433 | 2,640 | 2,427 | 2,503 | -0.66% | 27,843,600 | 9059億2086万 | -13.74% | 1.27 | 0.71 |
09/30 | 2,830 | 2,837 | 2,507 | 2,520 | -10.53% | 27,110,400 | 9119億5229万 | -13.01% | 1.28 | 0.71 |
09/29 | 2,710 | 2,917 | 2,700 | 2,817 | -1.52% | 26,759,400 | 1兆193億 | -2.6% | 1.43 | 0.8 |
09/28 | 3,027 | 3,060 | 2,793 | 2,860 | -7.04% | 37,278,000 | 1兆349億 | -0.35% | 1.45 | 0.81 |
09/27 | 3,340 | 3,353 | 3,050 | 3,077 | -6.48% | 34,383,600 | 1兆1134億 | +8.26% | 1.56 | 0.87 |
09/24 | 3,180 | 3,297 | 3,167 | 3,290 | +6.7% | 23,607,600 | 1兆1906億 | +17% | 1.67 | 0.93 |
09/22 | 3,067 | 3,113 | 3,040 | 3,083 | +0.65% | 12,353,700 | 1兆1158億 | +10.95% | 1.57 | 0.87 |
09/21 | 3,067 | 3,110 | 3,027 | 3,063 | -3.26% | 16,922,700 | 1兆1085億 | +11.19% | 1.56 | 0.87 |
09/17 | 3,073 | 3,177 | 3,060 | 3,167 | +3.15% | 17,536,800 | 1兆1459億 | +16% | 1.61 | 0.89 |
09/16 | 3,173 | 3,227 | 2,983 | 3,070 | -2.02% | 30,545,400 | 1兆1109億 | +13.66% | 1.56 | 0.87 |
09/15 | 3,023 | 3,147 | 3,013 | 3,133 | +2.96% | 15,846,300 | 1兆1339億 | +17.09% | 1.59 | 0.89 |
09/14 | 2,977 | 3,083 | 2,960 | 3,043 | +2.35% | 15,121,200 | 1兆1013億 | +15.06% | 1.55 | 0.86 |
09/13 | 3,000 | 3,003 | 2,940 | 2,973 | -1.22% | 12,375,000 | 1兆760億 | +13.7% | 1.51 | 0.84 |
09/10 | 3,007 | 3,023 | 2,977 | 3,010 | +0.78% | 10,076,700 | 1兆892億 | +16.31% | 1.53 | 0.85 |
09/09 | 2,967 | 3,033 | 2,957 | 2,987 | +0.45% | 12,324,000 | 1兆808億 | +16.71% | 1.52 | 0.84 |
09/08 | 2,933 | 2,997 | 2,930 | 2,973 | -0.11% | 11,049,900 | 1兆760億 | +17.71% | 1.51 | 0.84 |
09/07 | 3,033 | 3,040 | 2,927 | 2,977 | -0.56% | 19,995,900 | 1兆772億 | +19.35% | 1.51 | 0.84 |
09/06 | 2,847 | 3,020 | 2,840 | 2,993 | +6.27% | 24,933,300 | 1兆832億 | +21.73% | 1.52 | 0.85 |
09/03 | 2,843 | 2,850 | 2,793 | 2,817 | 0% | 14,902,800 | 1兆193億 | +16.68% | 1.43 | 0.8 |
09/02 | 2,780 | 2,867 | 2,767 | 2,817 | +0.24% | 19,366,500 | 1兆193億 | +18.9% | 1.43 | 0.8 |
09/01 | 2,847 | 2,903 | 2,767 | 2,810 | -0.82% | 26,527,200 | 1兆168億 | +21.02% | 1.43 | 0.79 |
08/31 | 2,707 | 2,857 | 2,693 | 2,833 | +3.16% | 25,723,800 | 1兆253億 | +24.49% | 1.44 | 0.8 |
08/30 | 2,763 | 2,770 | 2,653 | 2,747 | +5.1% | 32,583,000 | 9939億7975万 | +23.22% | 1.4 | 0.78 |
08/27 | 2,460 | 2,617 | 2,447 | 2,613 | +9.96% | 36,902,400 | 9457億2831万 | +19.6% | 1.33 | 0.74 |
08/26 | 2,360 | 2,397 | 2,343 | 2,377 | -0.28% | 7,816,500 | 8600億8199万 | +10.8% | 1.21 | 0.67 |
08/25 | 2,417 | 2,420 | 2,337 | 2,383 | 0% | 13,034,100 | 8624億9456万 | +12.63% | 1.21 | 0.67 |
08/24 | 2,333 | 2,400 | 2,327 | 2,383 | +4.99% | 17,045,400 | 8624億9456万 | +14.2% | 1.21 | 0.67 |
08/23 | 2,157 | 2,297 | 2,127 | 2,270 | +5.42% | 18,878,700 | 8214億8084万 | +10.41% | 1.15 | 0.64 |
08/20 | 2,303 | 2,340 | 2,127 | 2,153 | -8.11% | 23,370,900 | 7792億6082万 | +6.08% | 1.09 | 0.61 |
08/19 | 2,403 | 2,453 | 2,330 | 2,343 | -4.35% | 15,221,400 | 8480億1913万 | +16.53% | 1.19 | 0.66 |
08/18 | 2,487 | 2,510 | 2,353 | 2,450 | -1.34% | 15,085,500 | 8866億2029万 | +23.55% | 1.24 | 0.69 |
08/17 | 2,443 | 2,530 | 2,427 | 2,483 | +1.36% | 12,672,900 | 8986億8315万 | +27.22% | 1.26 | 0.7 |
08/16 | 2,453 | 2,470 | 2,420 | 2,450 | +0.68% | 9,677,100 | 8866億2029万 | +27.6% | 1.24 | 0.69 |
08/13 | 2,460 | 2,473 | 2,400 | 2,433 | -0.54% | 10,983,900 | 8805億8886万 | +28.75% | 1.24 | 0.69 |
08/12 | 2,400 | 2,503 | 2,367 | 2,447 | +3.38% | 18,821,400 | 8854億1400万 | +31.4% | 1.24 | 0.69 |
08/11 | 2,287 | 2,377 | 2,267 | 2,367 | +3.5% | 13,270,800 | 8564億6313万 | +29.04% | 1.2 | 0.67 |
08/10 | 2,300 | 2,327 | 2,270 | 2,287 | -0.44% | 10,497,600 | 8275億1227万 | +26.41% | 1.16 | 0.65 |
08/06 | 2,307 | 2,357 | 2,237 | 2,297 | 0% | 20,166,600 | 8311億3112万 | +28.59% | 1.17 | 0.65 |
08/05 | 2,197 | 2,317 | 2,163 | 2,297 | +6.66% | 29,903,100 | 8311億3112万 | +30.12% | 1.17 | 0.65 |
08/04 | 2,177 | 2,290 | 2,093 | 2,153 | -1.22% | 41,371,800 | 7792億6082万 | +23.47% | 1.09 | 0.61 |
08/03 | 2,077 | 2,190 | 2,060 | 2,180 | +4.64% | 24,580,800 | 7889億1111万 | +26.08% | 1.11 | 0.62 |
08/02 | 1,977 | 2,123 | 1,923 | 2,083 | +10.62% | 38,503,200 | 7539億2881万 | +21.83% | 1.06 | 0.59 |
07/30 | 1,683 | 1,913 | 1,660 | 1,883 | +12.33% | 26,644,500 | 6815億5165万 | +10.98% | 0.96 | 0.53 |
07/29 | 1,645 | 1,677 | 1,602 | 1,677 | +1.62% | 6,139,800 | 6067億6191万 | -0.85% | 0.85 | 0.47 |
07/28 | 1,657 | 1,677 | 1,643 | 1,650 | -0.4% | 3,951,600 | 5971億1162万 | -2.65% | 0.84 | 0.47 |
07/27 | 1,677 | 1,677 | 1,647 | 1,657 | -0.6% | 3,590,400 | 5995億2419万 | -2.15% | 0.84 | 0.47 |
07/26 | 1,677 | 1,690 | 1,662 | 1,667 | +1.63% | 4,209,000 | 6031億4305万 | -1.44% | 0.85 | 0.47 |
07/21 | 1,665 | 1,680 | 1,632 | 1,640 | +1.13% | 6,012,600 | 5934億9276万 | -3.13% | 0.83 | 0.46 |
07/20 | 1,627 | 1,660 | 1,617 | 1,622 | -1.52% | 5,594,400 | 5868億5819万 | -4.38% | 0.82 | 0.46 |
07/19 | 1,628 | 1,665 | 1,608 | 1,647 | -0.3% | 6,617,400 | 5959億533万 | -3.02% | 0.84 | 0.47 |
07/16 | 1,598 | 1,658 | 1,593 | 1,652 | +2.48% | 5,768,700 | 5977億1476万 | -2.73% | 0.84 | 0.47 |
07/15 | 1,605 | 1,628 | 1,598 | 1,612 | -0.1% | 4,575,900 | 5832億3933万 | -5.08% | 0.82 | 0.46 |
07/14 | 1,658 | 1,670 | 1,607 | 1,613 | -3.78% | 8,802,000 | 5838億4247万 | -4.99% | 0.82 | 0.46 |
07/13 | 1,670 | 1,700 | 1,660 | 1,677 | +1% | 3,848,100 | 6067億6191万 | -1.14% | 0.85 | 0.47 |
07/12 | 1,690 | 1,697 | 1,647 | 1,660 | -0.99% | 7,337,700 | 6007億3048万 | -2.01% | 0.84 | 0.47 |
07/09 | 1,653 | 1,683 | 1,610 | 1,677 | -0.59% | 9,183,300 | 6067億6191万 | -0.85% | 0.85 | 0.47 |
07/08 | 1,717 | 1,750 | 1,687 | 1,687 | -0.78% | 5,023,500 | 6103億8077万 | +0.04% | 0.86 | 0.48 |
07/07 | 1,700 | 1,727 | 1,687 | 1,700 | -1.16% | 3,228,000 | 6152億591万 | +1.25% | 0.86 | 0.48 |
07/06 | 1,750 | 1,763 | 1,713 | 1,720 | -1.9% | 4,070,700 | 6224億4363万 | +2.81% | 0.87 | 0.49 |
07/05 | 1,720 | 1,763 | 1,703 | 1,753 | +1.54% | 4,249,200 | 6345億649万 | +5.31% | 0.89 | 0.5 |
07/02 | 1,720 | 1,727 | 1,652 | 1,727 | +0.97% | 8,483,100 | 6248億5620万 | +4.46% | 0.88 | 0.49 |
07/01 | 1,753 | 1,763 | 1,687 | 1,710 | -3.93% | 7,513,500 | 6188億2477万 | +4.14% | 0.87 | 0.48 |
06/30 | 1,777 | 1,783 | 1,747 | 1,780 | -0.37% | 4,235,700 | 6441億5678万 | +9.14% | 0.9 | 0.5 |
06/29 | 1,733 | 1,787 | 1,727 | 1,787 | +1.71% | 5,650,200 | 6465億6935万 | +10.42% | 0.91 | 0.5 |
06/28 | 1,727 | 1,760 | 1,717 | 1,757 | +2.13% | 3,700,500 | 6357億1277万 | +9.38% | 0.89 | 0.5 |
06/25 | 1,750 | 1,760 | 1,690 | 1,720 | -1.34% | 5,233,800 | 6224億4363万 | +7.7% | 0.87 | 0.49 |
06/24 | 1,733 | 1,770 | 1,723 | 1,743 | -0.19% | 4,197,900 | 6308億8763万 | +9.92% | 0.89 | 0.49 |
06/23 | 1,800 | 1,807 | 1,703 | 1,747 | -1.13% | 8,381,700 | 6320億9392万 | +10.97% | 0.89 | 0.49 |
06/22 | 1,740 | 1,797 | 1,710 | 1,767 | +10.19% | 13,891,800 | 6393億3163万 | +13.03% | 0.9 | 0.5 |
06/21 | 1,563 | 1,617 | 1,557 | 1,603 | -0.41% | 6,882,000 | 5802億2361万 | +3.37% | 0.81 | 0.45 |
06/18 | 1,662 | 1,667 | 1,563 | 1,610 | -5.66% | 11,525,700 | 5826億3619万 | +4.27% | 0.82 | 0.45 |
06/17 | 1,727 | 1,743 | 1,673 | 1,707 | -0.78% | 5,470,800 | 6176億1848万 | +10.97% | 0.87 | 0.48 |
06/16 | 1,667 | 1,727 | 1,660 | 1,720 | +2.99% | 4,802,100 | 6224億4363万 | +12.57% | 0.87 | 0.49 |
06/15 | 1,650 | 1,670 | 1,628 | 1,670 | +0.6% | 3,741,000 | 6043億4934万 | +9.94% | 0.85 | 0.47 |
06/14 | 1,665 | 1,697 | 1,647 | 1,660 | +1.01% | 4,959,900 | 6007億3048万 | +9.57% | 0.84 | 0.47 |
06/11 | 1,612 | 1,648 | 1,602 | 1,643 | +1.75% | 5,474,100 | 5946億9905万 | +8.76% | 0.84 | 0.46 |
06/10 | 1,547 | 1,618 | 1,542 | 1,615 | +3.19% | 5,030,700 | 5844億4562万 | +7.02% | 0.82 | 0.46 |
06/09 | 1,615 | 1,623 | 1,560 | 1,565 | -3.59% | 5,232,000 | 5663億5132万 | +3.92% | 0.8 | 0.44 |
06/08 | 1,587 | 1,627 | 1,575 | 1,623 | +2.31% | 5,261,100 | 5874億6133万 | +8.08% | 0.82 | 0.46 |
06/07 | 1,572 | 1,593 | 1,567 | 1,587 | +2.26% | 4,917,300 | 5741億9218万 | +6.27% | 0.81 | 0.45 |
06/04 | 1,533 | 1,553 | 1,515 | 1,552 | +1.97% | 4,001,400 | 5615億2618万 | +4.42% | 0.79 | 0.44 |
06/03 | 1,553 | 1,568 | 1,505 | 1,522 | -1.62% | 5,898,000 | 5506億6960万 | +2.88% | 0.77 | 0.43 |
06/02 | 1,507 | 1,550 | 1,483 | 1,547 | +3.11% | 4,971,300 | 5597億1675万 | +5% | 0.79 | 0.44 |
06/01 | 1,472 | 1,502 | 1,457 | 1,500 | +2.39% | 3,309,000 | 5428億2874万 | +2.32% | 0.76 | 0.42 |
05/31 | 1,458 | 1,467 | 1,433 | 1,465 | +0.46% | 3,029,400 | 5301億6274万 | +0.48% | 0.74 | 0.41 |
05/28 | 1,452 | 1,463 | 1,430 | 1,458 | +2.58% | 3,849,000 | 5277億5017万 | +0.37% | 0.74 | 0.41 |
05/27 | 1,462 | 1,478 | 1,418 | 1,422 | -3.07% | 5,351,700 | 5144億8102万 | -1.68% | 0.72 | 0.4 |
05/26 | 1,460 | 1,498 | 1,455 | 1,467 | -1.35% | 3,050,400 | 5307億6588万 | +1.85% | 0.75 | 0.41 |
05/25 | 1,532 | 1,535 | 1,475 | 1,487 | -2.3% | 5,342,700 | 5380億360万 | +3.67% | 0.76 | 0.42 |
05/24 | 1,477 | 1,532 | 1,477 | 1,522 | +4.58% | 5,241,600 | 5506億6960万 | +6.78% | 0.77 | 0.43 |
05/21 | 1,447 | 1,460 | 1,428 | 1,455 | +0.46% | 3,793,500 | 5265億4388万 | +2.75% | 0.74 | 0.41 |
05/20 | 1,443 | 1,465 | 1,437 | 1,448 | -0.69% | 3,460,500 | 5241億3131万 | +2.65% | 0.74 | 0.41 |
05/19 | 1,442 | 1,477 | 1,433 | 1,458 | -0.46% | 3,808,500 | 5277億5017万 | +3.5% | 0.74 | 0.41 |
05/18 | 1,462 | 1,470 | 1,412 | 1,465 | +1.85% | 5,379,300 | 5301億6274万 | +4.2% | 0.74 | 0.41 |
05/17 | 1,488 | 1,498 | 1,430 | 1,438 | -1.93% | 5,197,500 | 5205億1245万 | +2.59% | 0.73 | 0.41 |