PBR
2021/02/03~2021/06/30
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 | 10/1, 株式分割 1→3 |
2021 |
06/30 | 1,313 | 1,338 | 1,293 | 1,332 | +1.27% | 4,266,300 | 3752億8322万 | +15.6% | 0.58 | 0.42 |
06/29 | 1,292 | 1,315 | 1,280 | 1,315 | +0.77% | 3,366,600 | 3705億8631万 | +15.55% | 0.57 | 0.42 |
06/28 | 1,307 | 1,328 | 1,290 | 1,305 | +0.64% | 4,344,300 | 3677億6816万 | +16% | 0.57 | 0.41 |
06/25 | 1,300 | 1,312 | 1,268 | 1,297 | -0.26% | 4,185,000 | 3654億1971万 | +16.5% | 0.56 | 0.41 |
06/24 | 1,282 | 1,320 | 1,277 | 1,300 | +0.26% | 4,261,200 | 3663億5909万 | +18.4% | 0.57 | 0.41 |
06/23 | 1,330 | 1,330 | 1,245 | 1,297 | +1.04% | 12,716,400 | 3654億1971万 | +19.73% | 0.56 | 0.41 |
06/22 | 1,257 | 1,295 | 1,237 | 1,283 | +10.16% | 11,117,700 | 3616億6218万 | +20.05% | 0.56 | 0.41 |
06/21 | 1,115 | 1,177 | 1,107 | 1,165 | +0.87% | 6,752,400 | 3283億1411万 | +10.53% | 0.51 | 0.37 |
06/18 | 1,205 | 1,212 | 1,130 | 1,155 | -6.73% | 10,344,000 | 3254億9596万 | +10.63% | 0.5 | 0.37 |
06/17 | 1,247 | 1,267 | 1,198 | 1,238 | 0% | 7,492,500 | 3489億8052万 | +19.76% | 0.54 | 0.39 |
06/16 | 1,192 | 1,245 | 1,182 | 1,238 | +4.94% | 6,856,500 | 3489億8052万 | +21.17% | 0.54 | 0.39 |
06/15 | 1,157 | 1,182 | 1,135 | 1,180 | +1.58% | 4,764,000 | 3325億4133万 | +16.72% | 0.51 | 0.37 |
06/14 | 1,160 | 1,197 | 1,152 | 1,162 | +1.75% | 5,511,900 | 3273億7472万 | +15.47% | 0.51 | 0.37 |
06/11 | 1,117 | 1,148 | 1,110 | 1,142 | +2.24% | 4,222,500 | 3217億3843万 | +14.05% | 0.5 | 0.36 |
06/10 | 1,063 | 1,118 | 1,060 | 1,117 | +2.76% | 5,007,300 | 3146億9306万 | +11.56% | 0.49 | 0.35 |
06/09 | 1,117 | 1,135 | 1,085 | 1,087 | -4.54% | 5,067,900 | 3062億3862万 | +8.78% | 0.47 | 0.34 |
06/08 | 1,093 | 1,147 | 1,078 | 1,138 | +4.92% | 7,583,100 | 3207億9905万 | +14.18% | 0.5 | 0.36 |
06/07 | 1,048 | 1,088 | 1,045 | 1,085 | +5.51% | 6,028,800 | 3057億6893万 | +9.49% | 0.47 | 0.34 |
06/04 | 1,015 | 1,030 | 1,000 | 1,028 | +1.98% | 2,566,200 | 2897億9943万 | +4.19% | 0.45 | 0.33 |
06/03 | 1,027 | 1,045 | 1,000 | 1,008 | -1.63% | 3,513,000 | 2841億6314万 | +2.47% | 0.44 | 0.32 |
06/02 | 1,012 | 1,032 | 988 | 1,025 | +1.99% | 3,323,100 | 2888億6005万 | +4.38% | 0.45 | 0.32 |
06/01 | 985 | 1,005 | 970 | 1,005 | +2.06% | 4,068,600 | 2832億2376万 | +2.66% | 0.44 | 0.32 |
05/31 | 983 | 990 | 959 | 985 | -0.14% | 3,270,600 | 2774億9352万 | +0.99% | 0.43 | 0.31 |
05/28 | 962 | 989 | 947 | 986 | +5.04% | 4,825,800 | 2778億6928万 | +1.44% | 0.43 | 0.31 |
05/27 | 956 | 975 | 935 | 939 | -2.83% | 4,127,400 | 2645億3005万 | -3.13% | 0.41 | 0.3 |
05/26 | 973 | 1,002 | 962 | 966 | -2.29% | 4,454,400 | 2722億3298万 | 0% | 0.42 | 0.31 |
05/25 | 1,023 | 1,030 | 979 | 989 | -1.63% | 6,063,900 | 2786億2078万 | +2.67% | 0.43 | 0.31 |
05/24 | 945 | 1,010 | 945 | 1,005 | +7.64% | 8,266,200 | 2832億2376万 | +4.91% | 0.44 | 0.32 |
05/21 | 937 | 950 | 920 | 934 | +0.83% | 3,861,900 | 2631億2097万 | -2.03% | 0.41 | 0.3 |
05/20 | 914 | 943 | 912 | 926 | -0.39% | 2,644,200 | 2609億6040万 | -2.63% | 0.4 | 0.29 |
05/19 | 907 | 947 | 900 | 930 | +0.87% | 4,659,600 | 2619億9372万 | -2.24% | 0.4 | 0.29 |
05/18 | 911 | 927 | 883 | 922 | +2.33% | 4,215,300 | 2597億3920万 | -3.08% | 0.4 | 0.29 |
05/17 | 937 | 956 | 900 | 901 | -2.42% | 5,001,300 | 2538億2109万 | -5.19% | 0.39 | 0.28 |
05/14 | 945 | 959 | 921 | 923 | -0.89% | 5,256,900 | 2601億1495万 | -2.64% | 0.4 | 0.29 |
05/13 | 955 | 965 | 926 | 931 | -4.15% | 6,795,300 | 2624億6341万 | -1.55% | 0.41 | 0.29 |
05/12 | 1,047 | 1,063 | 944 | 972 | -6.57% | 9,786,600 | 2738億2993万 | +3.15% | 0.42 | 0.31 |
05/11 | 1,032 | 1,065 | 992 | 1,040 | -1.42% | 7,414,800 | 2930億8727万 | +10.99% | 0.45 | 0.33 |
05/10 | 1,120 | 1,142 | 1,038 | 1,055 | -6.36% | 12,536,400 | 2973億1449万 | +13.56% | 0.46 | 0.33 |
05/07 | 1,067 | 1,127 | 1,057 | 1,127 | +4.16% | 6,969,300 | 3175億1121万 | +22.33% | 0.49 | 0.36 |
05/06 | 1,033 | 1,103 | 1,033 | 1,082 | +6.57% | 7,659,900 | 3048億2955万 | +19.13% | 0.47 | 0.34 |
04/30 | 1,005 | 1,030 | 1,000 | 1,015 | +2.7% | 4,368,600 | 2860億4190万 | +12.9% | 0.44 | 0.32 |
04/28 | 991 | 1,017 | 972 | 988 | -1.03% | 5,980,500 | 2785億2684万 | +10.8% | 0.43 | 0.31 |
04/27 | 967 | 1,013 | 957 | 999 | +4.43% | 6,285,600 | 2814億3893万 | +12.84% | 0.43 | 0.32 |
04/26 | 952 | 960 | 926 | 956 | +1.2% | 4,085,400 | 2695億877万 | +8.8% | 0.42 | 0.3 |
04/23 | 963 | 977 | 937 | 945 | -1.46% | 5,057,400 | 2663億1487万 | +7.75% | 0.41 | 0.3 |
04/22 | 930 | 961 | 922 | 959 | +5.5% | 6,234,900 | 2702億6028万 | +9.73% | 0.42 | 0.3 |
04/21 | 898 | 912 | 884 | 909 | -0.73% | 3,783,600 | 2561億6955万 | +4.48% | 0.4 | 0.29 |
04/20 | 880 | 916 | 874 | 916 | +2.19% | 3,423,000 | 2580億4831万 | +5.49% | 0.4 | 0.29 |
04/19 | 881 | 905 | 881 | 896 | +2.17% | 2,888,400 | 2525億595万 | +3.7% | 0.39 | 0.28 |
04/16 | 876 | 883 | 864 | 877 | -0.94% | 2,365,800 | 2471億5148万 | +1.98% | 0.38 | 0.28 |
04/15 | 872 | 896 | 872 | 885 | +3.43% | 3,505,800 | 2494億9993万 | +3.55% | 0.39 | 0.28 |
04/14 | 865 | 870 | 845 | 856 | -1.98% | 3,366,600 | 2412億3337万 | +0.82% | 0.37 | 0.27 |
04/13 | 883 | 888 | 854 | 873 | -0.87% | 4,875,600 | 2461億1815万 | +3.97% | 0.38 | 0.28 |
04/12 | 944 | 958 | 879 | 881 | -6.18% | 5,695,800 | 2482億7873万 | +6.02% | 0.38 | 0.28 |
04/09 | 933 | 951 | 912 | 939 | +0.97% | 6,715,200 | 2646億2399万 | +14.23% | 0.41 | 0.3 |
04/08 | 892 | 932 | 888 | 930 | +4.14% | 6,194,700 | 2620億8765万 | +14.53% | 0.41 | 0.29 |
04/07 | 869 | 894 | 863 | 893 | +4.04% | 5,717,400 | 2516億6051万 | +11.07% | 0.39 | 0.28 |
04/06 | 860 | 866 | 841 | 858 | -1.3% | 3,771,000 | 2418億9093万 | +7.97% | 0.37 | 0.27 |
04/05 | 842 | 872 | 832 | 870 | +4.86% | 3,965,700 | 2450億8483万 | +10.64% | 0.38 | 0.28 |
04/02 | 834 | 838 | 809 | 829 | -1.07% | 3,310,800 | 2337億1831万 | +6.6% | 0.36 | 0.26 |
04/01 | 878 | 882 | 835 | 838 | -0.79% | 5,328,000 | 2362億5464万 | +8.59% | 0.37 | 0.27 |
03/31 | 842 | 862 | 835 | 845 | -1.44% | 3,552,600 | 2381億3341万 | +10.31% | 2.18 | 1.08 |
03/30 | 808 | 861 | 808 | 857 | +5.19% | 4,769,700 | 2416億912万 | +12.96% | 2.21 | 1.1 |
03/29 | 863 | 873 | 807 | 815 | -4.42% | 4,666,800 | 2296億7896万 | +8.38% | 2.1 | 1.05 |
03/26 | 856 | 865 | 831 | 853 | +2.03% | 4,076,700 | 2402億9398万 | +14.3% | 2.2 | 1.09 |
03/25 | 809 | 849 | 809 | 836 | +3.72% | 5,363,100 | 2355億314万 | +13.23% | 2.15 | 1.07 |
03/24 | 832 | 839 | 791 | 806 | -5.14% | 7,745,400 | 2270億4869万 | +10.06% | 2.07 | 1.03 |
03/23 | 916 | 918 | 849 | 849 | -7.21% | 8,609,700 | 2393億5460万 | +17.15% | 2.19 | 1.09 |
03/22 | 883 | 929 | 883 | 915 | +4.73% | 7,883,400 | 2579億5437万 | +28.02% | 2.36 | 1.17 |
03/19 | 838 | 875 | 837 | 874 | +2.74% | 5,109,600 | 2463億603万 | +24.32% | 2.25 | 1.12 |
03/18 | 862 | 878 | 834 | 851 | +0.63% | 6,815,700 | 2397億3036万 | +22.57% | 2.19 | 1.09 |
03/17 | 819 | 846 | 809 | 845 | +1.44% | 7,207,500 | 2382億2734万 | +23.41% | 2.18 | 1.08 |
03/16 | 805 | 833 | 775 | 833 | +4.38% | 8,782,500 | 2348億4557万 | +22.91% | 2.15 | 1.07 |
03/15 | 753 | 800 | 750 | 798 | +7.02% | 8,872,500 | 2249億8205万 | +19.15% | 2.06 | 1.02 |
03/12 | 719 | 746 | 704 | 746 | +3.42% | 7,740,600 | 2102億3375万 | +12.35% | 1.92 | 0.96 |
03/11 | 653 | 723 | 651 | 721 | +12.71% | 11,151,300 | 2032億8232万 | +9.46% | 1.86 | 0.93 |
03/10 | 650 | 650 | 633 | 640 | -1.84% | 3,144,600 | 1803億6139万 | -2.44% | 1.65 | 0.82 |
03/09 | 669 | 670 | 647 | 652 | -1.95% | 3,525,000 | 1837億4317万 | -0.46% | 1.68 | 0.84 |
03/08 | 704 | 707 | 658 | 665 | -3.76% | 4,630,200 | 1874億676万 | +1.84% | 1.71 | 0.85 |
03/05 | 700 | 703 | 684 | 691 | -2.45% | 4,083,300 | 1947億3394万 | +5.98% | 1.78 | 0.89 |
03/04 | 675 | 708 | 673 | 708 | +5.99% | 5,280,000 | 1996億1873万 | +9.31% | 1.82 | 0.91 |
03/03 | 653 | 669 | 647 | 668 | +2.98% | 2,061,900 | 1883億4614万 | +3.78% | 1.72 | 0.86 |
03/02 | 669 | 672 | 644 | 649 | -3.09% | 2,109,600 | 1828億9773万 | +0.78% | 1.67 | 0.83 |
03/01 | 674 | 678 | 650 | 670 | +0.2% | 2,179,500 | 1887億2190万 | +3.82% | 1.72 | 0.86 |
02/26 | 677 | 683 | 661 | 668 | -2.91% | 2,509,500 | 1883億4614万 | +3.62% | 1.72 | 0.86 |
02/25 | 685 | 698 | 666 | 688 | +2.48% | 3,245,100 | 1939億8244万 | +6.72% | 1.77 | 0.88 |
02/24 | 697 | 712 | 665 | 672 | -2.42% | 6,348,000 | 1892億8553万 | +4.13% | 1.73 | 0.86 |
02/22 | 683 | 695 | 675 | 688 | +3.2% | 4,420,800 | 1939億8244万 | +6.72% | 1.77 | 0.88 |
02/19 | 645 | 668 | 645 | 667 | +2.2% | 2,543,400 | 1879億7039万 | +3.25% | 1.72 | 0.86 |
02/18 | 682 | 688 | 652 | 653 | -2.39% | 3,738,000 | 1839億3105万 | +0.88% | 1.68 | 0.84 |
02/17 | 634 | 669 | 627 | 669 | +5.69% | 4,279,200 | 1884億4008万 | +2.71% | 1.72 | 0.86 |
02/16 | 614 | 640 | 613 | 633 | +4.29% | 3,776,100 | 1782億9475万 | -3.11% | 1.63 | 0.81 |
02/15 | 622 | 623 | 605 | 607 | -1.41% | 3,287,100 | 1709億6757万 | -7.8% | 1.56 | 0.78 |
02/12 | 633 | 633 | 608 | 615 | -4.45% | 4,996,500 | 1734億997万 | -7.33% | 1.58 | 0.79 |
02/10 | 645 | 657 | 643 | 644 | -0.1% | 1,915,200 | 1814億8865万 | -3.88% | 1.66 | 0.83 |
02/09 | 665 | 666 | 640 | 645 | -1.78% | 2,606,400 | 1816億7653万 | -4.21% | 1.66 | 0.83 |
02/08 | 641 | 661 | 635 | 656 | +4.4% | 3,920,700 | 1849億6437万 | -2.77% | 1.69 | 0.84 |
02/05 | 648 | 659 | 621 | 629 | -4.41% | 5,993,700 | 1771億6749万 | -7.14% | 1.62 | 0.81 |
02/04 | 639 | 676 | 637 | 658 | +4.39% | 6,868,500 | 1853億4012万 | -3.14% | 1.69 | 0.84 |
02/03 | 640 | 647 | 600 | 630 | +0.05% | 6,009,600 | 1775億4325万 | -7.35% | 1.62 | 0.81 |