PBR
2021/05/31～2021/10/22
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 |
| 10/22 | 3,165 | 3,235 | 3,155 | 3,215 | +0.63% | 212,600 | 2827億9377万 | -0.83% | 14.59 | 0.76 |
| 10/21 | 3,245 | 3,255 | 3,185 | 3,195 | -0.93% | 180,300 | 2810億3456万 | -1.57% | 14.5 | 0.75 |
| 10/20 | 3,180 | 3,255 | 3,170 | 3,225 | +0.31% | 173,300 | 2836億7338万 | -0.86% | 14.63 | 0.76 |
| 10/19 | 3,210 | 3,245 | 3,205 | 3,215 | 0% | 142,500 | 2827億9377万 | -1.32% | 14.59 | 0.76 |
| 10/18 | 3,235 | 3,235 | 3,185 | 3,215 | -0.16% | 156,600 | 2827億9377万 | -1.47% | 14.59 | 0.76 |
| 10/15 | 3,180 | 3,230 | 3,170 | 3,220 | +1.26% | 181,500 | 2832億3357万 | -1.47% | 14.61 | 0.76 |
| 10/14 | 3,160 | 3,185 | 3,125 | 3,180 | +0.32% | 218,000 | 2797億1515万 | -2.84% | 14.43 | 0.75 |
| 10/13 | 3,145 | 3,190 | 3,120 | 3,170 | 0% | 154,000 | 2788億3554万 | -3.29% | 14.38 | 0.75 |
| 10/12 | 3,210 | 3,215 | 3,155 | 3,170 | -1.4% | 146,900 | 2788億3554万 | -3.41% | 14.38 | 0.75 |
| 10/11 | 3,155 | 3,245 | 3,150 | 3,215 | +1.26% | 166,500 | 2827億9377万 | -2.1% | 14.59 | 0.76 |
| 10/08 | 3,185 | 3,240 | 3,170 | 3,175 | +0.32% | 323,100 | 2792億7534万 | -3.26% | 14.4 | 0.75 |
| 10/07 | 3,170 | 3,210 | 3,155 | 3,165 | +0.96% | 202,800 | 2783億9573万 | -3.56% | 14.36 | 0.75 |
| 10/06 | 3,185 | 3,210 | 3,095 | 3,135 | -1.26% | 259,500 | 2757億5691万 | -4.42% | 14.22 | 0.74 |
| 10/05 | 3,170 | 3,210 | 3,145 | 3,175 | -1.55% | 195,900 | 2792億7534万 | -3.2% | 14.4 | 0.75 |
| 10/04 | 3,235 | 3,260 | 3,215 | 3,225 | +1.42% | 162,000 | 2836億7338万 | -1.59% | 14.63 | 0.76 |
| 10/01 | 3,325 | 3,325 | 3,170 | 3,180 | -4.22% | 258,500 | 2797億1515万 | -2.84% | 14.43 | 0.75 |
| 09/30 | 3,315 | 3,355 | 3,290 | 3,320 | +0.91% | 440,300 | 2920億2965万 | +1.47% | 15.06 | 0.78 |
| 09/29 | 3,295 | 3,310 | 3,260 | 3,290 | -2.23% | 246,100 | 2893億9083万 | +0.8% | 14.93 | 0.78 |
| 09/28 | 3,355 | 3,385 | 3,330 | 3,365 | +0.75% | 304,200 | 2959億8788万 | +3.32% | 15.27 | 0.79 |
| 09/27 | 3,385 | 3,400 | 3,335 | 3,340 | -0.6% | 152,100 | 2937億8886万 | +2.93% | 15.15 | 0.79 |
| 09/24 | 3,360 | 3,380 | 3,345 | 3,360 | +3.07% | 243,800 | 2955億4808万 | +3.83% | 15.24 | 0.79 |
| 09/22 | 3,290 | 3,290 | 3,245 | 3,260 | -0.91% | 233,400 | 2867億5200万 | +1.09% | 14.79 | 0.77 |
| 09/21 | 3,325 | 3,340 | 3,290 | 3,290 | -2.66% | 219,200 | 2893億9083万 | +2.24% | 14.93 | 0.78 |
| 09/17 | 3,385 | 3,415 | 3,365 | 3,380 | 0% | 388,900 | 2973億729万 | +5.3% | 15.33 | 0.8 |
| 09/16 | 3,365 | 3,385 | 3,325 | 3,380 | +2.27% | 239,600 | 2973億729万 | +5.53% | 15.33 | 0.8 |
| 09/15 | 3,320 | 3,340 | 3,290 | 3,305 | -1.93% | 184,800 | 2907億1024万 | +3.41% | 14.99 | 0.78 |
| 09/14 | 3,370 | 3,375 | 3,340 | 3,370 | +0.9% | 214,300 | 2964億2769万 | +5.58% | 15.29 | 0.8 |
| 09/13 | 3,370 | 3,370 | 3,325 | 3,340 | -0.6% | 180,000 | 2937億8886万 | +4.9% | 15.15 | 0.79 |
| 09/10 | 3,340 | 3,365 | 3,325 | 3,360 | +1.05% | 430,400 | 2955億4808万 | +5.73% | 15.24 | 0.79 |
| 09/09 | 3,345 | 3,375 | 3,315 | 3,325 | -0.89% | 216,100 | 2924億6945万 | +4.79% | 15.09 | 0.78 |
| 09/08 | 3,325 | 3,360 | 3,310 | 3,355 | +1.36% | 319,100 | 2951億827万 | +5.87% | 15.22 | 0.79 |
| 09/07 | 3,290 | 3,365 | 3,285 | 3,310 | +1.69% | 260,500 | 2911億5004万 | +4.68% | 15.02 | 0.78 |
| 09/06 | 3,245 | 3,260 | 3,230 | 3,255 | +1.09% | 294,000 | 2863億1220万 | +3.04% | 14.77 | 0.77 |
| 09/03 | 3,185 | 3,225 | 3,165 | 3,220 | +1.58% | 251,600 | 2832億3357万 | +1.93% | 14.61 | 0.76 |
| 09/02 | 3,150 | 3,170 | 3,125 | 3,170 | +0.16% | 229,100 | 2788億3554万 | +0.28% | 14.38 | 0.75 |
| 09/01 | 3,135 | 3,175 | 3,135 | 3,165 | +0.96% | 277,200 | 2783億9573万 | -0.06% | 14.36 | 0.75 |
| 08/31 | 3,060 | 3,145 | 3,060 | 3,135 | +0.48% | 292,800 | 2757億5691万 | -1.23% | 14.22 | 0.74 |
| 08/30 | 3,125 | 3,135 | 3,105 | 3,120 | +0.48% | 138,800 | 2744億3750万 | -1.89% | 14.16 | 0.74 |
| 08/27 | 3,100 | 3,140 | 3,085 | 3,105 | -0.8% | 163,200 | 2731億1809万 | -2.51% | 14.09 | 0.73 |
| 08/26 | 3,125 | 3,145 | 3,110 | 3,130 | -0.48% | 141,400 | 2753億1711万 | -1.85% | 14.2 | 0.74 |
| 08/25 | 3,125 | 3,150 | 3,120 | 3,145 | +0.64% | 227,500 | 2766億3652万 | -1.53% | 14.27 | 0.74 |
| 08/24 | 3,080 | 3,135 | 3,080 | 3,125 | +0.48% | 226,900 | 2748億7730万 | -2.31% | 14.18 | 0.74 |
| 08/23 | 3,070 | 3,120 | 3,070 | 3,110 | +1.47% | 173,800 | 2735億5789万 | -2.99% | 14.11 | 0.73 |
| 08/20 | 3,090 | 3,100 | 3,065 | 3,065 | -1.61% | 197,600 | 2695億9966万 | -4.67% | 13.91 | 0.72 |
| 08/19 | 3,070 | 3,130 | 3,070 | 3,115 | +0.65% | 233,100 | 2739億9770万 | -3.44% | 14.13 | 0.73 |
| 08/18 | 3,105 | 3,140 | 3,095 | 3,095 | +0.16% | 146,900 | 2722億3848万 | -4.3% | 14.04 | 0.73 |
| 08/17 | 3,060 | 3,120 | 3,055 | 3,090 | +0.32% | 190,300 | 2717億9868万 | -4.6% | 14.02 | 0.73 |
| 08/16 | 3,155 | 3,160 | 3,070 | 3,080 | -3.6% | 224,600 | 2709億1907万 | -5.06% | 13.97 | 0.73 |
| 08/13 | 3,255 | 3,260 | 3,165 | 3,195 | -0.47% | 298,000 | 2810億3456万 | -1.75% | 14.5 | 0.75 |
| 08/12 | 3,255 | 3,255 | 3,205 | 3,210 | +0.16% | 166,500 | 2823億5397万 | -1.41% | 14.56 | 0.76 |
| 08/11 | 3,215 | 3,245 | 3,200 | 3,205 | +1.1% | 187,300 | 2819億1416万 | -1.69% | 14.54 | 0.76 |
| 08/10 | 3,185 | 3,235 | 3,170 | 3,170 | -0.94% | 188,700 | 2788億3554万 | -2.88% | 14.38 | 0.75 |
| 08/06 | 3,220 | 3,240 | 3,200 | 3,200 | -0.78% | 125,000 | 2814億7436万 | -2.08% | 14.52 | 0.75 |
| 08/05 | 3,175 | 3,235 | 3,175 | 3,225 | 0% | 171,800 | 2836億7338万 | -1.41% | 14.63 | 0.76 |
| 08/04 | 3,235 | 3,235 | 3,200 | 3,225 | +0.94% | 167,900 | 2836億7338万 | -1.53% | 14.63 | 0.76 |
| 08/03 | 3,170 | 3,205 | 3,160 | 3,195 | -1.08% | 199,400 | 2810億3456万 | -2.62% | 14.5 | 0.75 |
| 08/02 | 3,215 | 3,245 | 3,215 | 3,230 | -0.31% | 216,200 | 2841億1318万 | -1.79% | 14.65 | 0.76 |
| 07/30 | 3,305 | 3,305 | 3,230 | 3,240 | -1.22% | 229,400 | 2849億9279万 | -1.73% | 14.7 | 0.76 |
| 07/29 | 3,310 | 3,320 | 3,265 | 3,280 | -1.35% | 177,100 | 2885億1122万 | -0.79% | 14.88 | 0.77 |
| 07/28 | 3,325 | 3,335 | 3,295 | 3,325 | -0.3% | 199,700 | 2924億6945万 | +0.36% | 15.09 | 0.78 |
| 07/27 | 3,295 | 3,340 | 3,295 | 3,335 | +1.37% | 177,800 | 2933億4906万 | +0.72% | 15.13 | 0.79 |
| 07/26 | 3,315 | 3,315 | 3,285 | 3,290 | +1.7% | 159,900 | 2893億9083万 | -0.81% | 14.93 | 0.78 |
| 07/21 | 3,250 | 3,300 | 3,220 | 3,235 | +0.62% | 178,700 | 2845億5299万 | -2.68% | 14.68 | 0.76 |
| 07/20 | 3,225 | 3,235 | 3,200 | 3,215 | -1.08% | 209,400 | 2827億9377万 | -3.57% | 14.59 | 0.76 |
| 07/19 | 3,275 | 3,275 | 3,215 | 3,250 | -0.91% | 200,200 | 2858億7240万 | -2.78% | 14.74 | 0.77 |
| 07/16 | 3,275 | 3,305 | 3,255 | 3,280 | -0.46% | 179,800 | 2885億1122万 | -2.12% | 14.88 | 0.77 |
| 07/15 | 3,315 | 3,340 | 3,290 | 3,295 | -1.2% | 158,100 | 2898億3063万 | -1.88% | 14.95 | 0.78 |
| 07/14 | 3,325 | 3,355 | 3,320 | 3,335 | +0.3% | 205,000 | 2933億4906万 | -0.86% | 15.13 | 0.79 |
| 07/13 | 3,330 | 3,355 | 3,320 | 3,325 | -0.15% | 179,200 | 2924億6945万 | -1.28% | 15.09 | 0.78 |
| 07/12 | 3,285 | 3,335 | 3,275 | 3,330 | +3.58% | 338,600 | 2929億926万 | -1.25% | 15.11 | 0.79 |
| 07/09 | 3,185 | 3,230 | 3,150 | 3,215 | -0.31% | 410,000 | 2827億9377万 | -4.71% | 14.59 | 0.76 |
| 07/08 | 3,265 | 3,285 | 3,225 | 3,225 | -1.23% | 285,400 | 2836億7338万 | -4.59% | 14.63 | 0.76 |
| 07/07 | 3,220 | 3,270 | 3,215 | 3,265 | -0.76% | 246,400 | 2871億9181万 | -3.57% | 14.81 | 0.77 |
| 07/06 | 3,315 | 3,320 | 3,290 | 3,290 | -0.6% | 150,600 | 2893億9083万 | -2.95% | 14.93 | 0.78 |
| 07/05 | 3,305 | 3,310 | 3,285 | 3,310 | 0% | 182,800 | 2911億5004万 | -2.36% | 15.02 | 0.78 |
| 07/02 | 3,295 | 3,340 | 3,285 | 3,310 | +1.22% | 195,700 | 2911億5004万 | -2.36% | 15.02 | 0.78 |
| 07/01 | 3,295 | 3,330 | 3,260 | 3,270 | -0.61% | 268,500 | 2876億3161万 | -3.6% | 14.84 | 0.77 |
| 06/30 | 3,300 | 3,340 | 3,245 | 3,290 | -0.6% | 280,500 | 2893億9083万 | -3.06% | 14.93 | 0.78 |
| 06/29 | 3,310 | 3,315 | 3,260 | 3,310 | -1.93% | 293,000 | 2911億5004万 | -2.59% | 15.02 | 0.78 |
| 06/28 | 3,390 | 3,390 | 3,335 | 3,375 | -0.74% | 199,500 | 2968億6749万 | -0.79% | 15.31 | 0.8 |
| 06/25 | 3,450 | 3,455 | 3,370 | 3,400 | -0.87% | 177,300 | 2990億6651万 | -0.15% | 15.43 | 0.8 |
| 06/24 | 3,430 | 3,445 | 3,405 | 3,430 | -0.72% | 114,800 | 3017億533万 | +0.76% | 15.56 | 0.81 |
| 06/23 | 3,455 | 3,500 | 3,445 | 3,455 | 0% | 239,500 | 3039億435万 | +1.53% | 15.67 | 0.82 |
| 06/22 | 3,375 | 3,465 | 3,360 | 3,455 | +5.18% | 346,600 | 3039億435万 | +1.56% | 15.67 | 0.82 |
| 06/21 | 3,395 | 3,395 | 3,265 | 3,285 | -5.6% | 388,300 | 2889億5102万 | -3.41% | 14.9 | 0.77 |
| 06/18 | 3,500 | 3,500 | 3,445 | 3,480 | +0.43% | 265,900 | 3061億337万 | +2.26% | 15.79 | 0.82 |
| 06/17 | 3,480 | 3,485 | 3,445 | 3,465 | -0.57% | 178,800 | 3047億8396万 | +2.03% | 15.72 | 0.82 |
| 06/16 | 3,475 | 3,495 | 3,460 | 3,485 | +1.16% | 219,300 | 3065億4317万 | +2.95% | 15.81 | 0.82 |
| 06/15 | 3,465 | 3,480 | 3,425 | 3,445 | -0.43% | 269,300 | 3030億2474万 | +2.13% | 15.63 | 0.81 |
| 06/14 | 3,490 | 3,500 | 3,455 | 3,460 | +0.14% | 206,200 | 3043億4415万 | +2.79% | 15.7 | 0.82 |
| 06/11 | 3,460 | 3,465 | 3,430 | 3,455 | +0.29% | 339,500 | 3039億435万 | +2.8% | 15.67 | 0.82 |
| 06/10 | 3,400 | 3,455 | 3,395 | 3,445 | +0.58% | 190,400 | 3030億2474万 | +2.68% | 15.63 | 0.81 |
| 06/09 | 3,405 | 3,440 | 3,405 | 3,425 | +0.15% | 170,900 | 3012億6553万 | +2.27% | 15.54 | 0.81 |
| 06/08 | 3,400 | 3,420 | 3,385 | 3,420 | +0.88% | 168,500 | 3008億2572万 | +2.33% | 15.52 | 0.81 |
| 06/07 | 3,360 | 3,395 | 3,360 | 3,390 | +0.89% | 188,700 | 2981億8690万 | +1.77% | 15.38 | 0.8 |
| 06/04 | 3,405 | 3,405 | 3,355 | 3,360 | -0.59% | 202,000 | 2955億4808万 | +1.11% | 15.24 | 0.79 |
| 06/03 | 3,325 | 3,390 | 3,325 | 3,380 | +0.9% | 197,600 | 2973億729万 | +1.96% | 15.33 | 0.8 |
| 06/02 | 3,305 | 3,350 | 3,290 | 3,350 | +1.21% | 219,600 | 2946億6847万 | +1.3% | 15.2 | 0.79 |
| 06/01 | 3,315 | 3,335 | 3,300 | 3,310 | +0.3% | 223,500 | 2911億5004万 | +0.3% | 15.02 | 0.78 |
| 05/31 | 3,340 | 3,350 | 3,270 | 3,300 | -1.93% | 234,000 | 2902億7043万 | +0.18% | 14.97 | 0.78 |
