PBR
2021/01/18~2021/06/14
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 |
06/14 | 2,491 | 2,508 | 2,484 | 2,495 | +0.16% | 19,900 | 927億8297万 | +0.32% | 186.64 | 1.24 |
06/11 | 2,514 | 2,514 | 2,483 | 2,491 | -0.12% | 46,400 | 926億3422万 | +0.08% | 186.34 | 1.24 |
06/10 | 2,488 | 2,503 | 2,477 | 2,494 | -0.16% | 36,000 | 927億4579万 | +0.08% | 186.56 | 1.24 |
06/09 | 2,490 | 2,513 | 2,481 | 2,498 | +0.44% | 29,300 | 928億9454万 | +0.12% | 186.86 | 1.24 |
06/08 | 2,450 | 2,498 | 2,450 | 2,487 | +1.8% | 29,100 | 924億8547万 | -0.4% | 186.04 | 1.24 |
06/07 | 2,470 | 2,482 | 2,439 | 2,443 | -1.05% | 37,600 | 908億4922万 | -2.24% | 182.75 | 1.22 |
06/04 | 2,457 | 2,481 | 2,457 | 2,469 | -0.32% | 25,200 | 918億1610万 | -1.32% | 184.69 | 1.23 |
06/03 | 2,475 | 2,512 | 2,462 | 2,477 | -0.48% | 31,300 | 921億1360万 | -1.2% | 185.29 | 1.23 |
06/02 | 2,434 | 2,489 | 2,429 | 2,489 | +1.76% | 37,700 | 925億5985万 | -0.92% | 186.19 | 1.24 |
06/01 | 2,451 | 2,474 | 2,427 | 2,446 | -0.16% | 43,700 | 909億6078万 | -2.86% | 182.97 | 1.22 |
05/31 | 2,502 | 2,515 | 2,446 | 2,450 | -2.31% | 45,300 | 911億953万 | -2.93% | 183.27 | 1.22 |
05/28 | 2,468 | 2,520 | 2,465 | 2,508 | +2.12% | 43,200 | 932億6641万 | -0.95% | 187.61 | 1.25 |
05/27 | 2,457 | 2,481 | 2,440 | 2,456 | -0.2% | 138,900 | 913億3266万 | -3.31% | 183.72 | 1.22 |
05/26 | 2,503 | 2,503 | 2,450 | 2,461 | -1.68% | 39,800 | 915億1860万 | -3.53% | 184.1 | 1.23 |
05/25 | 2,522 | 2,534 | 2,495 | 2,503 | -0.71% | 40,900 | 930億8048万 | -2.3% | 187.24 | 1.25 |
05/24 | 2,512 | 2,553 | 2,512 | 2,521 | +0.32% | 31,000 | 937億4985万 | -2.02% | 188.58 | 1.26 |
05/21 | 2,502 | 2,530 | 2,495 | 2,513 | -0.2% | 34,700 | 934億5235万 | -2.71% | 187.99 | 1.25 |
05/20 | 2,530 | 2,542 | 2,511 | 2,518 | +0.6% | 36,800 | 936億3829万 | -2.93% | 188.36 | 1.25 |
05/19 | 2,500 | 2,528 | 2,487 | 2,503 | -1.46% | 34,100 | 930億8048万 | -3.92% | 187.24 | 1.25 |
05/18 | 2,529 | 2,555 | 2,492 | 2,540 | +0.43% | 38,800 | 944億5642万 | -2.91% | 190.01 | 1.27 |
05/17 | 2,495 | 2,540 | 2,483 | 2,529 | +1.93% | 46,400 | 940億4735万 | -3.8% | 189.18 | 1.26 |
05/14 | 2,451 | 2,517 | 2,451 | 2,481 | +2.1% | 25,100 | 922億6235万 | -6.13% | 185.59 | 1.24 |
05/13 | 2,461 | 2,474 | 2,425 | 2,430 | -1.26% | 60,100 | 903億6578万 | -8.72% | 181.78 | 1.21 |
05/12 | 2,490 | 2,496 | 2,440 | 2,461 | -1.76% | 83,600 | 915億1860万 | -8.27% | 184.1 | 1.23 |
05/11 | 2,538 | 2,561 | 2,498 | 2,505 | -1.88% | 70,700 | 931億5485万 | -7.43% | 187.39 | 1.25 |
05/10 | 2,563 | 2,583 | 2,541 | 2,553 | -0.7% | 39,600 | 949億3985万 | -6.55% | 190.98 | 1.27 |
05/07 | 2,599 | 2,615 | 2,570 | 2,571 | -0.04% | 50,800 | 956億923万 | -6.61% | 192.32 | 1.28 |
05/06 | 2,546 | 2,610 | 2,546 | 2,572 | +1.06% | 55,500 | 956億4642万 | -7.45% | 192.4 | 1.28 |
04/30 | 2,521 | 2,570 | 2,510 | 2,545 | +1.03% | 68,600 | 946億4235万 | -9.2% | 190.38 | 1.27 |
04/28 | 2,580 | 2,629 | 2,514 | 2,519 | -0.43% | 79,100 | 936億7548万 | -10.86% | 188.43 | 1.25 |
04/27 | 2,584 | 2,584 | 2,527 | 2,530 | -2.09% | 63,300 | 940億8454万 | -11.13% | 189.26 | 1.26 |
04/26 | 2,600 | 2,604 | 2,559 | 2,584 | -0.62% | 44,000 | 960億9267万 | -10% | 193.3 | 1.29 |
04/23 | 2,621 | 2,667 | 2,596 | 2,600 | -1.55% | 44,400 | 966億8767万 | -10.19% | 194.49 | 1.3 |
04/22 | 2,635 | 2,651 | 2,592 | 2,641 | +1.11% | 48,300 | 982億1236万 | -9.49% | 197.56 | 1.32 |
04/21 | 2,586 | 2,622 | 2,584 | 2,612 | -0.91% | 47,300 | 971億3392万 | -11.16% | 195.39 | 1.3 |
04/20 | 2,690 | 2,690 | 2,636 | 2,636 | -2.55% | 46,700 | 980億2642万 | -11.1% | 197.19 | 1.31 |
04/19 | 2,744 | 2,750 | 2,700 | 2,705 | -0.95% | 26,700 | 1005億9236万 | -9.44% | 202.35 | 1.35 |
04/16 | 2,747 | 2,747 | 2,709 | 2,731 | -0.58% | 23,700 | 1015億5924万 | -9.09% | 204.29 | 1.36 |
04/15 | 2,796 | 2,806 | 2,735 | 2,747 | -1.01% | 25,500 | 1021億5424万 | -8.95% | 205.49 | 1.37 |
04/14 | 2,765 | 2,775 | 2,733 | 2,775 | +0.36% | 40,400 | 1031億9549万 | -8.48% | 207.59 | 1.38 |
04/13 | 2,814 | 2,825 | 2,756 | 2,765 | -1.5% | 34,000 | 1028億2362万 | -9.11% | 206.84 | 1.38 |
04/12 | 2,784 | 2,839 | 2,766 | 2,807 | +1.04% | 34,600 | 1043億8550万 | -8.21% | 209.98 | 1.4 |
04/09 | 2,767 | 2,801 | 2,755 | 2,778 | -0.04% | 50,000 | 1033億706万 | -9.36% | 207.81 | 1.38 |
04/08 | 2,846 | 2,846 | 2,760 | 2,779 | -3.51% | 61,100 | 1033億4424万 | -9.51% | 207.88 | 1.38 |
04/07 | 2,872 | 2,904 | 2,857 | 2,880 | +0.31% | 34,400 | 1071億19万 | -6.37% | 215.44 | 1.43 |
04/06 | 2,934 | 2,970 | 2,854 | 2,871 | -2.58% | 60,300 | 1067億6550万 | -6.66% | 214.77 | 1.43 |
04/05 | 3,010 | 3,010 | 2,918 | 2,947 | -0.71% | 33,900 | 1095億9175万 | -4.16% | 220.45 | 1.47 |
04/02 | 3,090 | 3,090 | 2,965 | 2,968 | -1.72% | 39,300 | 1103億7269万 | -3.48% | 222.02 | 1.48 |
04/01 | 3,170 | 3,170 | 3,020 | 3,020 | -4.73% | 33,300 | 1123億645万 | -1.66% | 225.91 | 1.5 |
03/31 | 3,050 | 3,180 | 3,030 | 3,170 | +2.92% | 62,900 | 1178億8458万 | +3.39% | 65.43 | 1.47 |
03/30 | 3,170 | 3,170 | 3,020 | 3,080 | -4.2% | 46,900 | 1145億3770万 | +0.92% | 63.57 | 1.42 |
03/29 | 3,195 | 3,220 | 3,130 | 3,215 | +1.42% | 56,400 | 1195億5802万 | +5.51% | 66.36 | 1.49 |
03/26 | 3,150 | 3,175 | 3,065 | 3,170 | +1.93% | 32,600 | 1178億8458万 | +4.45% | 65.43 | 1.47 |
03/25 | 3,050 | 3,115 | 3,035 | 3,110 | +1.97% | 33,300 | 1156億5333万 | +2.84% | 64.19 | 1.44 |
03/24 | 3,120 | 3,135 | 3,035 | 3,050 | -2.71% | 26,600 | 1134億2207万 | +1.03% | 62.95 | 1.41 |
03/23 | 3,195 | 3,205 | 3,115 | 3,135 | -1.57% | 25,900 | 1165億8302万 | +3.84% | 64.71 | 1.45 |
03/22 | 3,180 | 3,215 | 3,130 | 3,185 | +0.16% | 34,400 | 1184億4240万 | +5.78% | 65.74 | 1.47 |
03/19 | 3,145 | 3,210 | 3,080 | 3,180 | -0.16% | 73,200 | 1182億5646万 | +6% | 65.64 | 1.47 |
03/18 | 3,230 | 3,245 | 3,180 | 3,185 | -1.85% | 37,600 | 1184億4240万 | +6.52% | 65.74 | 1.47 |
03/17 | 3,165 | 3,245 | 3,130 | 3,245 | +2.37% | 24,400 | 1206億7365万 | +8.82% | 66.98 | 1.5 |
03/16 | 3,130 | 3,185 | 3,115 | 3,170 | +1.28% | 29,500 | 1178億8458万 | +6.66% | 65.43 | 1.47 |
03/15 | 3,095 | 3,130 | 3,030 | 3,130 | +2.12% | 36,100 | 1163億9708万 | +5.67% | 64.6 | 1.45 |
03/12 | 3,085 | 3,110 | 3,045 | 3,065 | -1.61% | 50,800 | 1139億7989万 | +3.79% | 63.26 | 1.42 |
03/11 | 3,040 | 3,120 | 3,030 | 3,115 | +2.47% | 37,800 | 1158億3927万 | +5.63% | 64.29 | 1.44 |
03/10 | 3,145 | 3,145 | 3,025 | 3,040 | -3.49% | 34,600 | 1130億5020万 | +3.37% | 62.75 | 1.41 |
03/09 | 3,030 | 3,170 | 3,025 | 3,150 | +5.28% | 60,500 | 1171億4083万 | +7.4% | 65.02 | 1.46 |
03/08 | 2,990 | 3,030 | 2,961 | 2,992 | +2.05% | 39,300 | 1112億6520万 | +2.4% | 61.76 | 1.38 |
03/05 | 2,913 | 2,944 | 2,860 | 2,932 | +1.66% | 50,200 | 1090億3394万 | +0.31% | 60.52 | 1.36 |
03/04 | 2,857 | 2,892 | 2,837 | 2,884 | -0.31% | 26,700 | 1072億4894万 | -1.5% | 59.53 | 1.33 |
03/03 | 2,848 | 2,893 | 2,831 | 2,893 | +1.58% | 21,500 | 1075億8363万 | -1.46% | 59.71 | 1.34 |
03/02 | 2,942 | 2,942 | 2,821 | 2,848 | -3.2% | 43,700 | 1059億1019万 | -3.16% | 58.78 | 1.32 |
03/01 | 2,886 | 2,946 | 2,861 | 2,942 | +2.98% | 30,500 | 1094億582万 | -0.17% | 60.72 | 1.36 |
02/26 | 2,898 | 2,898 | 2,853 | 2,857 | -1.41% | 42,800 | 1062億4487万 | -3.12% | 58.97 | 1.32 |
02/25 | 2,857 | 2,907 | 2,852 | 2,898 | +2.08% | 31,700 | 1077億6956万 | -1.96% | 59.82 | 1.34 |
02/24 | 2,908 | 2,945 | 2,833 | 2,839 | -3.3% | 38,400 | 1055億7550万 | -4.15% | 58.6 | 1.31 |
02/22 | 2,986 | 2,986 | 2,860 | 2,936 | +0.44% | 25,400 | 1091億8269万 | -1.18% | 60.6 | 1.36 |
02/19 | 2,923 | 2,933 | 2,863 | 2,923 | +1.04% | 22,600 | 1086億9925万 | -1.71% | 60.33 | 1.35 |
02/18 | 2,987 | 2,987 | 2,878 | 2,893 | -3.44% | 33,800 | 1075億8363万 | -2.98% | 59.71 | 1.34 |
02/17 | 3,020 | 3,040 | 2,996 | 2,996 | -1.12% | 18,900 | 1114億1395万 | +0.1% | 61.84 | 1.39 |
02/16 | 2,963 | 3,040 | 2,959 | 3,030 | +2.43% | 28,300 | 1126億7832万 | +0.8% | 62.54 | 1.4 |
02/15 | 2,916 | 2,959 | 2,895 | 2,958 | +2.14% | 29,300 | 1100億82万 | -1.86% | 61.05 | 1.37 |
02/12 | 2,950 | 2,950 | 2,871 | 2,896 | -1.63% | 43,100 | 1076億9519万 | -4.23% | 59.77 | 1.34 |
02/10 | 2,973 | 2,975 | 2,930 | 2,944 | -1.17% | 18,800 | 1094億8019万 | -2.97% | 60.77 | 1.36 |
02/09 | 2,993 | 2,993 | 2,928 | 2,979 | -0.47% | 26,900 | 1107億8176万 | -2.04% | 61.49 | 1.38 |
02/08 | 2,910 | 3,000 | 2,889 | 2,993 | +2.85% | 43,900 | 1113億238万 | -1.8% | 61.78 | 1.38 |
02/05 | 2,911 | 2,919 | 2,857 | 2,910 | +0.21% | 38,600 | 1082億1581万 | -4.68% | 60.06 | 1.35 |
02/04 | 2,957 | 2,987 | 2,901 | 2,904 | -2.06% | 21,600 | 1079億9269万 | -5.25% | 59.94 | 1.34 |
02/03 | 2,876 | 2,969 | 2,876 | 2,965 | +1.82% | 35,000 | 1102億6113万 | -3.61% | 61.2 | 1.37 |
02/02 | 2,849 | 2,933 | 2,844 | 2,912 | +2.21% | 33,200 | 1082億9019万 | -5.42% | 60.1 | 1.35 |
02/01 | 2,886 | 2,967 | 2,846 | 2,849 | -1.21% | 42,800 | 1059億4737万 | -7.68% | 58.8 | 1.32 |
01/29 | 3,020 | 3,040 | 2,875 | 2,884 | -4.5% | 70,800 | 1072億4894万 | -6.76% | 59.53 | 1.33 |
01/28 | 3,055 | 3,090 | 2,955 | 3,020 | -1.15% | 51,200 | 1123億645万 | -2.58% | 62.33 | 1.4 |
01/27 | 3,050 | 3,075 | 3,010 | 3,055 | -0.65% | 17,800 | 1136億801万 | -1.58% | 63.06 | 1.41 |
01/26 | 3,045 | 3,080 | 3,010 | 3,075 | +1.65% | 23,500 | 1143億5176万 | -1.06% | 63.47 | 1.42 |
01/25 | 2,984 | 3,035 | 2,966 | 3,025 | +1.37% | 18,600 | 1124億9239万 | -2.83% | 62.44 | 1.4 |
01/22 | 3,015 | 3,015 | 2,973 | 2,984 | -0.7% | 27,400 | 1109億6769万 | -4.3% | 61.59 | 1.38 |
01/21 | 3,005 | 3,070 | 3,005 | 3,005 | -0.83% | 28,400 | 1117億4863万 | -4.02% | 62.02 | 1.39 |
01/20 | 3,055 | 3,055 | 2,979 | 3,030 | -0.82% | 29,400 | 1126億7832万 | -3.69% | 62.54 | 1.4 |
01/19 | 3,100 | 3,100 | 3,050 | 3,055 | +0.16% | 23,000 | 1136億801万 | -3.51% | 63.06 | 1.41 |
01/18 | 3,090 | 3,090 | 3,040 | 3,050 | +0.99% | 17,000 | 1134億2207万 | -4.33% | 62.95 | 1.41 |