PBR
2021/06/07~2021/10/29
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 |
10/29 | 2,539 | 2,604 | 2,518 | 2,559 | +1.23% | 2,072,500 | 1944億527万 | -3.32% | - | 4.41 |
10/28 | 2,436 | 2,546 | 2,419 | 2,528 | +2.43% | 1,856,400 | 1920億5022万 | -4.5% | - | 4.36 |
10/27 | 2,480 | 2,490 | 2,450 | 2,468 | -1% | 1,305,500 | 1874億9207万 | -6.69% | - | 4.26 |
10/26 | 2,475 | 2,514 | 2,461 | 2,493 | +1.38% | 1,543,600 | 1893億9130万 | -5.71% | - | 4.3 |
10/25 | 2,498 | 2,510 | 2,445 | 2,459 | -1.72% | 1,677,200 | 1868億835万 | -6.82% | - | 4.24 |
10/22 | 2,513 | 2,541 | 2,480 | 2,502 | -0.91% | 2,054,300 | 1900億7502万 | -4.94% | - | 4.31 |
10/21 | 2,612 | 2,659 | 2,522 | 2,525 | -4.39% | 3,168,100 | 1918億2232万 | -3.81% | - | 4.35 |
10/20 | 2,572 | 2,676 | 2,516 | 2,641 | +2.17% | 3,333,600 | 2006億3475万 | +0.8% | - | 4.55 |
10/19 | 2,600 | 2,614 | 2,546 | 2,585 | -0.84% | 1,535,800 | 1963億8047万 | -0.88% | - | 4.46 |
10/18 | 2,639 | 2,652 | 2,578 | 2,607 | +0.15% | 2,064,400 | 1980億5179万 | +0.12% | - | 4.49 |
10/15 | 2,572 | 2,608 | 2,516 | 2,603 | +1.68% | 2,045,600 | 1977億4792万 | +0.15% | - | 4.49 |
10/14 | 2,600 | 2,600 | 2,546 | 2,560 | -1.99% | 2,111,000 | 1944億8124万 | -1.39% | - | 4.41 |
10/13 | 2,671 | 2,692 | 2,611 | 2,612 | -1.58% | 1,805,200 | 1984億3164万 | +0.73% | - | 4.5 |
10/12 | 2,716 | 2,717 | 2,618 | 2,654 | -3% | 3,111,400 | 2016億2235万 | +2.47% | - | 4.58 |
10/11 | 2,672 | 2,738 | 2,634 | 2,736 | +4.35% | 2,837,500 | 2078億5182万 | +5.88% | - | 4.72 |
10/08 | 2,567 | 2,669 | 2,542 | 2,622 | +3.07% | 3,095,500 | 1991億9133万 | +1.94% | - | 4.52 |
10/07 | 2,553 | 2,629 | 2,525 | 2,544 | -1.7% | 3,427,000 | 1932億6573万 | -1.13% | - | 4.39 |
10/06 | 2,812 | 2,828 | 2,566 | 2,588 | -6.87% | 6,292,600 | 1966億838万 | +0.54% | - | 4.46 |
10/05 | 2,832 | 2,843 | 2,733 | 2,779 | -2.15% | 3,935,100 | 2111億1850万 | +8.01% | - | 4.79 |
10/04 | 2,919 | 2,959 | 2,817 | 2,840 | -0.07% | 4,491,300 | 2157億5263万 | +10.81% | - | 4.9 |
10/01 | 2,900 | 2,912 | 2,736 | 2,842 | -3.76% | 5,924,500 | 2159億456万 | +11.54% | - | 4.9 |
09/30 | 2,979 | 3,030 | 2,932 | 2,953 | +1.37% | 5,492,600 | 2243億3715万 | +16.67% | - | 5.09 |
09/29 | 2,800 | 2,929 | 2,781 | 2,913 | +4.86% | 5,929,600 | 2212億9838万 | +16.24% | - | 5.02 |
09/28 | 2,800 | 2,840 | 2,713 | 2,778 | +0.14% | 4,015,800 | 2110億4253万 | +12.11% | - | 4.79 |
09/27 | 2,626 | 2,828 | 2,626 | 2,774 | +8.32% | 8,263,500 | 2107億3866万 | +13.04% | - | 4.78 |
09/24 | 2,550 | 2,594 | 2,528 | 2,561 | +3.39% | 4,195,100 | 1945億5721万 | +5.35% | - | 4.42 |
09/22 | 2,443 | 2,512 | 2,421 | 2,477 | +0.53% | 2,809,900 | 1881億7579万 | +2.4% | - | 4.27 |
09/21 | 2,298 | 2,475 | 2,290 | 2,464 | +5.07% | 3,634,200 | 1871億8819万 | +2.16% | - | 4.25 |
09/17 | 2,295 | 2,349 | 2,284 | 2,345 | +2.67% | 1,903,200 | 1781億4785万 | -2.62% | - | 4.04 |
09/16 | 2,335 | 2,349 | 2,245 | 2,284 | -2.6% | 2,995,100 | 1735億1373万 | -5.31% | - | 3.94 |
09/15 | 2,380 | 2,404 | 2,338 | 2,345 | -2.41% | 2,155,200 | 1781億4785万 | -3.1% | - | 4.04 |
09/14 | 2,323 | 2,410 | 2,307 | 2,403 | +3.18% | 3,517,100 | 1825億5407万 | -0.91% | - | 4.14 |
09/13 | 2,435 | 2,435 | 2,306 | 2,329 | -6.28% | 5,076,100 | 1769億3235万 | -4% | - | 4.02 |
09/10 | 2,537 | 2,540 | 2,477 | 2,485 | -0.44% | 2,509,700 | 1887億8355万 | +2.47% | - | 4.28 |
09/09 | 2,495 | 2,518 | 2,476 | 2,496 | -0.99% | 2,258,900 | 1896億1921万 | +3.35% | - | 4.3 |
09/08 | 2,518 | 2,558 | 2,506 | 2,521 | +1.33% | 2,392,800 | 1915億1844万 | +4.69% | - | 4.35 |
09/07 | 2,511 | 2,547 | 2,480 | 2,488 | -1.35% | 2,286,800 | 1890億1145万 | +3.71% | - | 4.29 |
09/06 | 2,600 | 2,602 | 2,494 | 2,522 | +0.04% | 2,738,000 | 1915億9441万 | +5.43% | - | 4.35 |
09/03 | 2,480 | 2,533 | 2,473 | 2,521 | +3.62% | 3,241,200 | 1915億1844万 | +5.66% | - | 4.35 |
09/02 | 2,581 | 2,588 | 2,424 | 2,433 | -8.02% | 5,008,100 | 1848億3315万 | +2.14% | - | 4.19 |
09/01 | 2,551 | 2,657 | 2,537 | 2,645 | +3.56% | 3,163,300 | 2009億3862万 | +11.09% | - | 4.56 |
08/31 | 2,570 | 2,634 | 2,491 | 2,554 | -1.05% | 3,245,000 | 1940億2542万 | +7.49% | - | 4.4 |
08/30 | 2,535 | 2,608 | 2,535 | 2,581 | +2.62% | 3,519,500 | 1960億7659万 | +8.9% | - | 4.45 |
08/27 | 2,437 | 2,518 | 2,405 | 2,515 | +1.86% | 2,299,000 | 1910億6262万 | +6.48% | - | 4.34 |
08/26 | 2,424 | 2,503 | 2,410 | 2,469 | +2.58% | 2,686,200 | 1875億6804万 | +4.8% | - | 4.26 |
08/25 | 2,368 | 2,430 | 2,351 | 2,407 | +2.56% | 2,218,300 | 1828億5795万 | +2.25% | - | 4.15 |
08/24 | 2,267 | 2,358 | 2,254 | 2,347 | +6.01% | 1,992,300 | 1782億9979万 | -0.38% | - | 4.05 |
08/23 | 2,169 | 2,224 | 2,169 | 2,214 | +2.31% | 1,216,100 | 1665億3538万 | -6.19% | - | 3.78 |
08/20 | 2,180 | 2,233 | 2,140 | 2,164 | -1.73% | 1,694,000 | 1627億7442万 | -8.69% | - | 3.69 |
08/19 | 2,252 | 2,291 | 2,201 | 2,202 | -3.08% | 1,562,700 | 1656億3275万 | -7.67% | - | 3.76 |
08/18 | 2,270 | 2,293 | 2,224 | 2,272 | -0.79% | 1,837,700 | 1708億9810万 | -5.37% | - | 3.88 |
08/17 | 2,370 | 2,377 | 2,290 | 2,290 | -3.42% | 1,523,100 | 1722億5205万 | -5.1% | - | 3.91 |
08/16 | 2,424 | 2,430 | 2,340 | 2,371 | -3.15% | 1,855,200 | 1783億4480万 | -2.11% | - | 4.04 |
08/13 | 2,435 | 2,460 | 2,420 | 2,448 | -0.81% | 932,400 | 1841億3668万 | +0.74% | - | 4.18 |
08/12 | 2,475 | 2,498 | 2,446 | 2,468 | -0.8% | 1,568,300 | 1856億4107万 | +1.27% | - | 4.21 |
08/11 | 2,422 | 2,493 | 2,408 | 2,488 | +3.24% | 2,221,600 | 1871億4545万 | +2.05% | - | 4.24 |
08/10 | 2,306 | 2,411 | 2,296 | 2,410 | +4.46% | 1,902,100 | 1812億7835万 | -1.11% | - | 4.11 |
08/06 | 2,282 | 2,334 | 2,276 | 2,307 | +2.49% | 1,461,300 | 1735億3077万 | -5.3% | - | 3.94 |
08/05 | 2,283 | 2,322 | 2,234 | 2,251 | -2.6% | 1,841,700 | 1693億1850万 | -7.75% | - | 3.84 |
08/04 | 2,293 | 2,336 | 2,269 | 2,311 | +0.83% | 1,373,600 | 1738億3165万 | -5.63% | - | 3.94 |
08/03 | 2,297 | 2,343 | 2,250 | 2,292 | -1.25% | 1,477,900 | 1724億248万 | -6.83% | - | 3.91 |
08/02 | 2,315 | 2,348 | 2,245 | 2,321 | -1.61% | 1,916,500 | 1745億8384万 | -6.07% | - | 3.96 |
07/30 | 2,400 | 2,401 | 2,332 | 2,359 | -2.64% | 1,554,100 | 1774億4217万 | -4.92% | - | 4.02 |
07/29 | 2,430 | 2,453 | 2,366 | 2,423 | -0.12% | 2,669,500 | 1822億5620万 | -2.81% | - | 4.13 |
07/28 | 2,468 | 2,509 | 2,412 | 2,426 | -3% | 1,560,800 | 1824億8186万 | -3% | - | 4.14 |
07/27 | 2,458 | 2,506 | 2,440 | 2,501 | +3.43% | 1,800,800 | 1881億2330万 | -0.12% | - | 4.27 |
07/26 | 2,435 | 2,468 | 2,408 | 2,418 | +1.38% | 1,145,300 | 1818億8011万 | -3.47% | - | 4.12 |
07/21 | 2,408 | 2,440 | 2,371 | 2,385 | +1.53% | 1,619,100 | 1793億9787万 | -5.06% | - | 4.07 |
07/20 | 2,364 | 2,405 | 2,343 | 2,349 | -2.69% | 1,761,100 | 1766億8998万 | -6.67% | - | 4.01 |
07/19 | 2,436 | 2,459 | 2,381 | 2,414 | -2.43% | 1,460,300 | 1815億7923万 | -4.4% | - | 4.12 |
07/16 | 2,430 | 2,491 | 2,416 | 2,474 | +1.6% | 1,284,300 | 1860億9238万 | -2.37% | - | 4.22 |
07/15 | 2,460 | 2,465 | 2,426 | 2,435 | -1.54% | 1,534,900 | 1831億5883万 | -4.06% | - | 4.15 |
07/14 | 2,520 | 2,529 | 2,453 | 2,473 | -2.21% | 1,872,400 | 1860億1717万 | -2.79% | - | 4.22 |
07/13 | 2,615 | 2,617 | 2,523 | 2,529 | -2.73% | 1,763,400 | 1902億2944万 | -0.82% | - | 4.31 |
07/12 | 2,597 | 2,609 | 2,557 | 2,600 | +0.66% | 2,012,600 | 1955億7001万 | +1.88% | - | 4.43 |
07/09 | 2,486 | 2,586 | 2,471 | 2,583 | +2.62% | 2,191,200 | 1942億9128万 | +1.25% | - | 4.41 |
07/08 | 2,500 | 2,530 | 2,455 | 2,517 | -2.02% | 2,747,000 | 1893億2681万 | -1.41% | - | 4.29 |
07/07 | 2,565 | 2,651 | 2,538 | 2,569 | -2.13% | 2,809,500 | 1932億3821万 | +0.39% | - | 4.38 |
07/06 | 2,483 | 2,625 | 2,483 | 2,625 | +5.04% | 3,321,500 | 1974億5049万 | +2.54% | - | 4.48 |
07/05 | 2,470 | 2,514 | 2,441 | 2,499 | +1.5% | 1,575,500 | 1879億7287万 | -2.15% | - | 4.26 |
07/02 | 2,401 | 2,477 | 2,387 | 2,462 | +3.06% | 2,006,400 | 1851億8975万 | -3.64% | - | 4.2 |
07/01 | 2,415 | 2,441 | 2,368 | 2,389 | -0.75% | 2,157,900 | 1796億9875万 | -6.57% | - | 4.07 |
06/30 | 2,460 | 2,476 | 2,401 | 2,407 | -2.47% | 2,184,600 | 1810億5270万 | -6.01% | - | 4.11 |
06/29 | 2,540 | 2,540 | 2,458 | 2,468 | -4.04% | 3,043,100 | 1856億4107万 | -3.78% | - | 4.21 |
06/28 | 2,592 | 2,624 | 2,562 | 2,572 | -0.62% | 1,387,900 | 1934億6387万 | +0.43% | - | 4.39 |
06/25 | 2,598 | 2,618 | 2,558 | 2,588 | +1.17% | 1,274,700 | 1946億6738万 | +1.25% | - | 4.41 |
06/24 | 2,650 | 2,671 | 2,557 | 2,558 | -3.65% | 2,177,200 | 1924億1080万 | +0.39% | - | 4.36 |
06/23 | 2,639 | 2,698 | 2,594 | 2,655 | +0.99% | 2,622,200 | 1997億707万 | +4.53% | - | 4.53 |
06/22 | 2,560 | 2,629 | 2,531 | 2,629 | +4.74% | 2,381,800 | 1977億5137万 | +3.87% | - | 4.48 |
06/21 | 2,428 | 2,544 | 2,426 | 2,510 | -0.71% | 1,865,500 | 1857億2553万 | -0.44% | - | 4.21 |
06/18 | 2,540 | 2,577 | 2,513 | 2,528 | -2.36% | 2,273,700 | 1870億5742万 | +0.68% | - | 4.24 |
06/17 | 2,475 | 2,594 | 2,412 | 2,589 | +3.64% | 3,810,300 | 1915億7107万 | +3.73% | - | 4.34 |
06/16 | 2,531 | 2,577 | 2,482 | 2,498 | -1.89% | 2,635,600 | 1848億3760万 | +0.89% | - | 4.19 |
06/15 | 2,662 | 2,687 | 2,532 | 2,546 | -3.56% | 4,108,600 | 1883億8932万 | +3.41% | - | 4.27 |
06/14 | 2,550 | 2,734 | 2,545 | 2,640 | +2.72% | 5,590,900 | 1953億4478万 | +7.8% | - | 4.42 |
06/11 | 2,614 | 2,625 | 2,515 | 2,570 | -1.04% | 2,122,700 | 1901億6518万 | +5.54% | - | 4.31 |
06/10 | 2,658 | 2,658 | 2,555 | 2,597 | -1.37% | 2,197,500 | 1921億6303万 | +7.18% | - | 4.35 |
06/09 | 2,595 | 2,662 | 2,590 | 2,633 | +2.41% | 2,311,000 | 1948億2682万 | +9.25% | - | 4.41 |
06/08 | 2,577 | 2,609 | 2,556 | 2,571 | +0.19% | 1,371,200 | 1902億3918万 | +7.39% | - | 4.31 |
06/07 | 2,680 | 2,685 | 2,541 | 2,566 | -3.06% | 3,001,500 | 1898億6920万 | +7.68% | - | 4.3 |