PBR
2021/04/23~2021/09/21
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 |
09/21 | 2,548 | 2,594 | 2,525 | 2,564 | +0.16% | 53,400 | 953億4892万 | +3.3% | 191.8 | 1.28 |
09/17 | 2,530 | 2,560 | 2,501 | 2,560 | +1.23% | 58,500 | 952億17万 | +3.35% | 191.5 | 1.28 |
09/16 | 2,510 | 2,529 | 2,499 | 2,529 | +0.76% | 32,200 | 940億4735万 | +2.31% | 189.18 | 1.26 |
09/15 | 2,511 | 2,521 | 2,497 | 2,510 | -1.99% | 25,900 | 933億4079万 | +1.58% | 187.76 | 1.25 |
09/14 | 2,507 | 2,561 | 2,497 | 2,561 | +1.43% | 36,500 | 952億3735万 | +3.73% | 191.58 | 1.28 |
09/13 | 2,514 | 2,525 | 2,484 | 2,525 | -0.04% | 23,800 | 938億9860万 | +2.48% | 188.88 | 1.26 |
09/10 | 2,476 | 2,526 | 2,476 | 2,526 | +0.76% | 48,500 | 939億3579万 | +2.68% | 188.96 | 1.26 |
09/09 | 2,500 | 2,546 | 2,493 | 2,507 | -0.83% | 35,200 | 932億2923万 | +2.04% | 187.54 | 1.25 |
09/08 | 2,564 | 2,573 | 2,512 | 2,528 | -1.4% | 34,500 | 940億1016万 | +2.97% | 189.11 | 1.26 |
09/07 | 2,518 | 2,571 | 2,515 | 2,564 | +2.6% | 50,400 | 953億4892万 | +4.53% | 191.8 | 1.28 |
09/06 | 2,480 | 2,500 | 2,475 | 2,499 | +1.17% | 27,700 | 929億3172万 | +1.96% | 186.94 | 1.24 |
09/03 | 2,435 | 2,478 | 2,435 | 2,470 | +1.52% | 42,800 | 918億5329万 | +0.9% | 184.77 | 1.23 |
09/02 | 2,444 | 2,444 | 2,427 | 2,433 | -0.45% | 18,400 | 904億7735万 | -0.57% | 182 | 1.21 |
09/01 | 2,445 | 2,462 | 2,431 | 2,444 | -0.04% | 23,500 | 908億8641万 | -0.16% | 182.82 | 1.22 |
08/31 | 2,441 | 2,471 | 2,435 | 2,445 | -1.21% | 25,000 | 909億2360万 | -0.12% | 182.9 | 1.22 |
08/30 | 2,450 | 2,475 | 2,440 | 2,475 | +1.73% | 29,700 | 920億3922万 | +1.14% | 185.14 | 1.23 |
08/27 | 2,430 | 2,447 | 2,423 | 2,433 | -0.08% | 12,300 | 904億7735万 | -0.53% | 182 | 1.21 |
08/26 | 2,445 | 2,445 | 2,429 | 2,435 | -0.41% | 15,800 | 905億5172万 | -0.45% | 182.15 | 1.21 |
08/25 | 2,442 | 2,456 | 2,438 | 2,445 | +0.12% | 20,200 | 909億2360万 | -0.04% | 182.9 | 1.22 |
08/24 | 2,449 | 2,463 | 2,432 | 2,442 | -0.29% | 23,800 | 908億1203万 | -0.16% | 182.67 | 1.22 |
08/23 | 2,429 | 2,459 | 2,429 | 2,449 | +0.82% | 22,100 | 910億7235万 | +0.04% | 183.2 | 1.22 |
08/20 | 2,452 | 2,472 | 2,422 | 2,429 | -0.21% | 22,100 | 903億2860万 | -0.86% | 181.7 | 1.21 |
08/19 | 2,433 | 2,442 | 2,428 | 2,434 | -0.33% | 14,000 | 905億1453万 | -0.86% | 182.08 | 1.21 |
08/18 | 2,415 | 2,457 | 2,414 | 2,442 | +1.33% | 30,700 | 908億1203万 | -0.65% | 182.67 | 1.22 |
08/17 | 2,445 | 2,449 | 2,410 | 2,410 | -0.37% | 20,600 | 896億2203万 | -1.99% | 180.28 | 1.2 |
08/16 | 2,442 | 2,442 | 2,415 | 2,419 | -1.47% | 31,400 | 899億5672万 | -1.71% | 180.95 | 1.2 |
08/13 | 2,475 | 2,486 | 2,454 | 2,455 | -1.33% | 14,800 | 912億9547万 | -0.32% | 183.65 | 1.22 |
08/12 | 2,476 | 2,495 | 2,459 | 2,488 | +1.02% | 23,500 | 925億2266万 | +0.97% | 186.12 | 1.24 |
08/11 | 2,455 | 2,465 | 2,442 | 2,463 | +1.32% | 38,000 | 915億9297万 | 0% | 184.25 | 1.23 |
08/10 | 2,444 | 2,462 | 2,424 | 2,431 | -0.57% | 25,700 | 904億297万 | -1.3% | 181.85 | 1.21 |
08/06 | 2,452 | 2,452 | 2,434 | 2,445 | -0.12% | 12,600 | 909億2360万 | -0.69% | 182.9 | 1.22 |
08/05 | 2,440 | 2,448 | 2,426 | 2,448 | +0.2% | 17,000 | 910億3516万 | -0.57% | 183.12 | 1.22 |
08/04 | 2,485 | 2,486 | 2,441 | 2,443 | -2.12% | 13,400 | 908億4922万 | -0.81% | 182.75 | 1.22 |
08/03 | 2,494 | 2,507 | 2,492 | 2,496 | -0.04% | 10,800 | 928億2016万 | +1.26% | 186.71 | 1.24 |
08/02 | 2,441 | 2,497 | 2,440 | 2,497 | +2.93% | 36,600 | 928億5735万 | +1.38% | 186.79 | 1.24 |
07/30 | 2,450 | 2,450 | 2,416 | 2,426 | -1.38% | 30,800 | 902億1703万 | -1.38% | 181.48 | 1.21 |
07/29 | 2,438 | 2,465 | 2,436 | 2,460 | +1.03% | 24,500 | 914億8141万 | -0.04% | 184.02 | 1.23 |
07/28 | 2,449 | 2,449 | 2,425 | 2,435 | -0.57% | 10,700 | 905億5172万 | -1.1% | 182.15 | 1.21 |
07/27 | 2,457 | 2,457 | 2,427 | 2,449 | +0.95% | 25,100 | 910億7235万 | -0.49% | 183.2 | 1.22 |
07/26 | 2,479 | 2,479 | 2,424 | 2,426 | -0.9% | 21,000 | 902億1703万 | -1.46% | 181.48 | 1.21 |
07/21 | 2,443 | 2,464 | 2,427 | 2,448 | +0.25% | 40,300 | 910億3516万 | -0.65% | 183.12 | 1.22 |
07/20 | 2,420 | 2,450 | 2,410 | 2,442 | +0.7% | 35,900 | 908億1203万 | -0.93% | 182.67 | 1.22 |
07/19 | 2,431 | 2,447 | 2,415 | 2,425 | -1.1% | 29,300 | 901億7984万 | -1.74% | 181.4 | 1.21 |
07/16 | 2,468 | 2,498 | 2,442 | 2,452 | -0.97% | 20,500 | 911億8391万 | -0.77% | 183.42 | 1.22 |
07/15 | 2,532 | 2,532 | 2,472 | 2,476 | -1.32% | 31,200 | 920億7641万 | +0.12% | 185.22 | 1.23 |
07/14 | 2,527 | 2,568 | 2,509 | 2,509 | -1.92% | 19,600 | 933億360万 | +1.46% | 187.69 | 1.25 |
07/13 | 2,540 | 2,569 | 2,528 | 2,558 | +1.71% | 33,900 | 951億2579万 | +3.44% | 191.35 | 1.27 |
07/12 | 2,490 | 2,527 | 2,485 | 2,515 | +2.65% | 57,400 | 935億2673万 | +1.82% | 188.14 | 1.25 |
07/09 | 2,440 | 2,465 | 2,413 | 2,450 | -0.69% | 70,100 | 911億953万 | -0.69% | 183.27 | 1.22 |
07/08 | 2,479 | 2,495 | 2,467 | 2,467 | -0.36% | 34,900 | 917億4172万 | -0.04% | 184.55 | 1.23 |
07/07 | 2,457 | 2,482 | 2,449 | 2,476 | +0.32% | 15,400 | 920億7641万 | +0.32% | 185.22 | 1.23 |
07/06 | 2,470 | 2,470 | 2,432 | 2,468 | +0.37% | 15,700 | 917億7891万 | -0.04% | 184.62 | 1.23 |
07/05 | 2,457 | 2,463 | 2,444 | 2,459 | -0.24% | 12,200 | 914億4422万 | -0.36% | 183.95 | 1.22 |
07/02 | 2,445 | 2,465 | 2,433 | 2,465 | +1.9% | 23,500 | 916億6735万 | -0.12% | 184.4 | 1.23 |
07/01 | 2,444 | 2,453 | 2,417 | 2,419 | -0.62% | 27,000 | 899億5672万 | -2.03% | 180.95 | 1.2 |
06/30 | 2,479 | 2,487 | 2,434 | 2,434 | -1.82% | 36,800 | 905億1453万 | -1.5% | 182.08 | 1.21 |
06/29 | 2,454 | 2,482 | 2,445 | 2,479 | -0.32% | 26,800 | 921億8797万 | +0.28% | 185.44 | 1.23 |
06/28 | 2,451 | 2,493 | 2,443 | 2,487 | +1.47% | 32,500 | 924億8547万 | +0.57% | 186.04 | 1.24 |
06/25 | 2,440 | 2,458 | 2,425 | 2,451 | +1.11% | 24,400 | 911億4672万 | -0.93% | 183.35 | 1.22 |
06/24 | 2,440 | 2,445 | 2,417 | 2,424 | -0.86% | 31,200 | 901億4266万 | -2.14% | 181.33 | 1.21 |
06/23 | 2,480 | 2,485 | 2,434 | 2,445 | -1.53% | 25,200 | 909億2360万 | -1.45% | 182.9 | 1.22 |
06/22 | 2,450 | 2,491 | 2,435 | 2,483 | +2.73% | 39,900 | 923億3672万 | 0% | 185.74 | 1.24 |
06/21 | 2,448 | 2,451 | 2,413 | 2,417 | -2.46% | 57,900 | 898億8234万 | -2.74% | 180.8 | 1.2 |
06/18 | 2,500 | 2,500 | 2,448 | 2,478 | +0.45% | 64,700 | 921億5079万 | -0.48% | 185.37 | 1.23 |
06/17 | 2,488 | 2,488 | 2,465 | 2,467 | -0.84% | 14,200 | 917億4172万 | -0.92% | 184.55 | 1.23 |
06/16 | 2,520 | 2,539 | 2,477 | 2,488 | -1.11% | 41,600 | 925億2266万 | 0% | 186.12 | 1.24 |
06/15 | 2,481 | 2,524 | 2,481 | 2,516 | +0.84% | 29,900 | 935億6391万 | +1.17% | 188.21 | 1.25 |
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 |