PBR
2021/01/28~2021/06/24
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 |
06/24 | 1,350 | 1,357 | 1,310 | 1,320 | -2.94% | 117,200 | 360億7693万 | -4.21% | - | - |
06/23 | 1,321 | 1,373 | 1,315 | 1,360 | +2.95% | 160,400 | 371億7017万 | -0.95% | - | - |
06/22 | 1,340 | 1,360 | 1,310 | 1,321 | +3.12% | 209,000 | 361億426万 | -3.44% | - | - |
06/21 | 1,275 | 1,300 | 1,264 | 1,281 | -1.84% | 266,100 | 350億1102万 | -5.95% | - | - |
06/18 | 1,361 | 1,363 | 1,295 | 1,305 | -4.47% | 322,900 | 356億6697万 | -3.69% | - | - |
06/17 | 1,280 | 1,383 | 1,220 | 1,366 | -1.44% | 817,800 | 373億3416万 | +1.49% | - | - |
06/16 | 1,429 | 1,440 | 1,372 | 1,386 | -3.82% | 359,400 | 378億8078万 | +4.05% | - | - |
06/15 | 1,488 | 1,491 | 1,408 | 1,441 | -4.25% | 364,900 | 393億8398万 | +9.42% | - | - |
06/14 | 1,540 | 1,557 | 1,498 | 1,505 | -2.34% | 280,200 | 411億3317万 | +15.41% | - | - |
06/11 | 1,548 | 1,550 | 1,488 | 1,541 | -0.13% | 214,300 | 421億1709万 | +19.74% | - | - |
06/10 | 1,560 | 1,576 | 1,511 | 1,543 | +1.25% | 300,800 | 421億7175万 | +21.78% | - | - |
06/09 | 1,475 | 1,579 | 1,475 | 1,524 | +3.96% | 397,500 | 416億5246万 | +22.21% | - | - |
06/08 | 1,426 | 1,474 | 1,426 | 1,466 | +2.45% | 193,900 | 400億6726万 | +19.48% | - | - |
06/07 | 1,475 | 1,475 | 1,401 | 1,431 | -0.35% | 220,200 | 391億1067万 | +18.17% | - | - |
06/04 | 1,430 | 1,472 | 1,417 | 1,436 | +0.42% | 261,300 | 392億4733万 | +20.07% | - | - |
06/03 | 1,431 | 1,475 | 1,423 | 1,430 | +1.42% | 483,900 | 390億8334万 | +21.19% | - | - |
06/02 | 1,344 | 1,421 | 1,342 | 1,410 | +5.3% | 294,500 | 385億3672万 | +21.34% | - | - |
06/01 | 1,359 | 1,359 | 1,301 | 1,339 | -1.69% | 295,300 | 365億9622万 | +16.94% | - | - |
05/31 | 1,338 | 1,380 | 1,332 | 1,362 | +3.26% | 256,300 | 372億2483万 | +20.64% | - | - |
05/28 | 1,339 | 1,340 | 1,305 | 1,319 | +1.46% | 192,900 | 360億4960万 | +18.51% | - | - |
05/27 | 1,337 | 1,361 | 1,300 | 1,300 | -0.84% | 452,600 | 355億3031万 | +18.18% | - | - |
05/26 | 1,260 | 1,322 | 1,249 | 1,311 | +5.56% | 279,700 | 358億3095万 | +20.5% | - | - |
05/25 | 1,288 | 1,291 | 1,242 | 1,242 | -3.57% | 272,800 | 339億4511万 | +15.43% | - | - |
05/24 | 1,240 | 1,292 | 1,231 | 1,288 | +6.18% | 413,700 | 352億234万 | +20.71% | - | - |
05/21 | 1,222 | 1,224 | 1,166 | 1,213 | +1.08% | 194,200 | 331億5251万 | +14.98% | - | - |
05/20 | 1,230 | 1,235 | 1,194 | 1,200 | -3.07% | 243,400 | 327億9721万 | +14.61% | - | - |
05/19 | 1,200 | 1,245 | 1,178 | 1,238 | +4.92% | 462,300 | 338億3579万 | +19.15% | - | - |
05/18 | 1,117 | 1,205 | 1,114 | 1,180 | +6.59% | 563,800 | 322億5059万 | +14.67% | - | - |
05/17 | 1,099 | 1,129 | 1,084 | 1,107 | +2.31% | 243,800 | 302億5543万 | +8.32% | - | - |
05/14 | 1,017 | 1,087 | 1,008 | 1,082 | +7.98% | 260,600 | 295億7215万 | +6.18% | - | - |
05/13 | 1,029 | 1,040 | 987 | 1,002 | -1.57% | 366,900 | 273億8567万 | -1.47% | - | - |
05/12 | 1,099 | 1,099 | 1,008 | 1,018 | -8.04% | 406,600 | 278億2297万 | +0.1% | - | - |
05/11 | 1,074 | 1,149 | 1,053 | 1,107 | +3.07% | 782,400 | 302億5543万 | +8.85% | - | - |
05/10 | 1,060 | 1,085 | 1,050 | 1,074 | +2.97% | 161,900 | 293億5350万 | +6.02% | - | - |
05/07 | 1,050 | 1,051 | 1,023 | 1,043 | -0.86% | 86,400 | 285億624万 | +3.06% | - | - |
05/06 | 1,040 | 1,061 | 1,037 | 1,052 | +1.84% | 116,300 | 287億5222万 | +4.06% | - | - |
04/30 | 1,051 | 1,057 | 1,032 | 1,033 | -2.36% | 96,500 | 282億3293万 | +2.18% | - | - |
04/28 | 1,046 | 1,064 | 1,032 | 1,058 | +0.86% | 139,600 | 289億1621万 | +4.65% | - | - |
04/27 | 1,050 | 1,067 | 1,022 | 1,049 | +0.58% | 180,400 | 286億7023万 | +3.96% | - | - |
04/26 | 1,008 | 1,049 | 1,001 | 1,043 | +5.57% | 191,900 | 285億624万 | +3.17% | - | - |
04/23 | 967 | 1,004 | 957 | 988 | +1.86% | 139,700 | 270億304万 | -2.56% | - | - |
04/22 | 966 | 972 | 948 | 970 | +3.19% | 66,000 | 265億1108万 | -4.81% | - | - |
04/21 | 952 | 957 | 931 | 940 | -2.69% | 135,000 | 256億9115万 | -8.47% | - | - |
04/20 | 991 | 993 | 965 | 966 | -3.01% | 138,900 | 264億175万 | -6.67% | - | - |
04/19 | 1,020 | 1,020 | 993 | 996 | -1.58% | 84,200 | 272億2168万 | -4.41% | - | - |
04/16 | 1,022 | 1,022 | 991 | 1,012 | +1.2% | 120,700 | 276億5898万 | -3.34% | - | - |
04/15 | 1,019 | 1,025 | 1,000 | 1,000 | -0.99% | 74,300 | 273億3101万 | -4.76% | - | - |
04/14 | 1,005 | 1,015 | 998 | 1,010 | +1.2% | 76,000 | 276億432万 | -4.08% | - | - |
04/13 | 1,001 | 1,008 | 992 | 998 | -0.89% | 93,000 | 272億7635万 | -5.49% | - | - |
04/12 | 998 | 1,010 | 984 | 1,007 | +0.9% | 83,900 | 275億2233万 | -5% | - | - |
04/09 | 995 | 1,010 | 991 | 998 | +0.5% | 93,800 | 272億7635万 | -6.03% | - | - |
04/08 | 1,018 | 1,018 | 981 | 993 | -1.68% | 190,500 | 271億3969万 | -6.85% | - | - |
04/07 | 1,017 | 1,036 | 1,009 | 1,010 | -0.59% | 54,400 | 276億432万 | -5.7% | - | - |
04/06 | 1,008 | 1,030 | 1,007 | 1,016 | -1.45% | 177,900 | 277億6830万 | -5.58% | - | - |
04/05 | 1,025 | 1,042 | 1,020 | 1,031 | +2.18% | 75,400 | 281億7827万 | -4.45% | - | - |
04/02 | 1,009 | 1,021 | 1,003 | 1,009 | -0.2% | 90,500 | 275億7699万 | -6.92% | - | - |
04/01 | 1,025 | 1,034 | 1,006 | 1,011 | -1.17% | 119,900 | 276億3165万 | -7.42% | - | - |
03/31 | 1,052 | 1,052 | 1,019 | 1,023 | -1.25% | 74,700 | 279億5962万 | -6.92% | - | - |
03/30 | 1,022 | 1,046 | 1,016 | 1,036 | +0.1% | 131,200 | 283億1492万 | -6.33% | - | - |
03/29 | 1,065 | 1,070 | 1,022 | 1,035 | -1.05% | 126,100 | 282億8759万 | -6.76% | - | - |
03/26 | 1,035 | 1,055 | 1,025 | 1,046 | +1.75% | 160,700 | 285億8823万 | -5.85% | - | - |
03/25 | 1,020 | 1,043 | 1,006 | 1,028 | +1.38% | 160,100 | 280億9628万 | -7.89% | - | - |
03/24 | 1,058 | 1,062 | 1,006 | 1,014 | -6.37% | 215,900 | 277億1364万 | -9.46% | - | - |
03/23 | 1,122 | 1,122 | 1,075 | 1,083 | -3.73% | 211,900 | 295億9948万 | -3.3% | - | - |
03/22 | 1,114 | 1,135 | 1,105 | 1,125 | -0.35% | 132,100 | 307億4738万 | +0.72% | - | - |
03/19 | 1,152 | 1,155 | 1,114 | 1,129 | -1.91% | 251,300 | 308億5671万 | +1.71% | - | - |
03/18 | 1,182 | 1,184 | 1,145 | 1,151 | -0.09% | 240,800 | 314億5799万 | +4.26% | - | - |
03/17 | 1,141 | 1,181 | 1,119 | 1,152 | +1.59% | 273,100 | 314億8532万 | +4.92% | - | - |
03/16 | 1,151 | 1,155 | 1,120 | 1,134 | +0.98% | 186,300 | 309億9336万 | +3.75% | - | - |
03/15 | 1,107 | 1,125 | 1,077 | 1,123 | +2.74% | 166,300 | 306億9272万 | +3.22% | - | - |
03/12 | 1,075 | 1,116 | 1,074 | 1,093 | +1.67% | 159,500 | 298億7279万 | +1.02% | - | - |
03/11 | 1,083 | 1,083 | 1,064 | 1,075 | -0.83% | 121,300 | 293億8083万 | -0.19% | - | - |
03/10 | 1,094 | 1,102 | 1,076 | 1,084 | -0.64% | 141,800 | 296億2681万 | +1.21% | - | - |
03/09 | 1,069 | 1,106 | 1,058 | 1,091 | +1.96% | 123,700 | 298億1813万 | +2.54% | - | - |
03/08 | 1,085 | 1,106 | 1,052 | 1,070 | -1.02% | 162,000 | 292億4418万 | +1.23% | - | - |
03/05 | 1,101 | 1,104 | 1,060 | 1,081 | -3.48% | 235,600 | 295億4482万 | +2.85% | - | - |
03/04 | 1,120 | 1,151 | 1,098 | 1,120 | -2.27% | 242,700 | 306億1073万 | +7.28% | - | - |
03/03 | 1,097 | 1,149 | 1,083 | 1,146 | +5.43% | 275,300 | 313億2134万 | +10.62% | - | - |
03/02 | 1,150 | 1,170 | 1,074 | 1,087 | -6.21% | 396,000 | 297億881万 | +5.84% | - | - |
03/01 | 1,210 | 1,218 | 1,136 | 1,159 | -3.09% | 337,000 | 316億7664万 | +13.63% | - | - |
02/26 | 1,197 | 1,230 | 1,160 | 1,196 | -0.5% | 430,900 | 326億8789万 | +18.42% | - | - |
02/25 | 1,239 | 1,248 | 1,172 | 1,202 | 0% | 577,100 | 328億5187万 | +20.2% | - | - |
02/24 | 1,144 | 1,228 | 1,138 | 1,202 | +7.61% | 758,800 | 328億5187万 | +21.66% | - | - |
02/22 | 1,103 | 1,136 | 1,103 | 1,117 | +3.62% | 317,800 | 305億2874万 | +14.56% | - | - |
02/19 | 1,138 | 1,148 | 1,063 | 1,078 | -6.18% | 419,700 | 294億6283万 | +11.36% | - | - |
02/18 | 1,186 | 1,231 | 1,122 | 1,149 | +0.61% | 794,700 | 314億333万 | +19.44% | - | - |
02/17 | 1,030 | 1,146 | 1,030 | 1,142 | +12.07% | 882,400 | 312億1201万 | +19.96% | - | - |
02/16 | 994 | 1,055 | 994 | 1,019 | +2.62% | 496,200 | 278億5030万 | +7.94% | - | - |
02/15 | 970 | 994 | 958 | 993 | +3.44% | 388,100 | 271億3969万 | +5.64% | - | - |
02/12 | 990 | 990 | 940 | 960 | -1.54% | 438,200 | 262億3777万 | +2.45% | - | - |
02/10 | 927 | 982 | 901 | 975 | -2.69% | 1,247,200 | 266億4773万 | +4.28% | - | - |
02/09 | 1,015 | 1,039 | 993 | 1,002 | -1.67% | 273,700 | 273億8567万 | +7.51% | - | - |
02/08 | 1,056 | 1,075 | 1,014 | 1,019 | -0.68% | 430,600 | 278億5030万 | +9.69% | - | - |
02/05 | 979 | 1,049 | 975 | 1,026 | +6.76% | 573,600 | 280億4161万 | +10.92% | - | - |
02/04 | 968 | 981 | 956 | 961 | -0.1% | 332,500 | 262億6510万 | +4.23% | - | - |
02/03 | 934 | 976 | 933 | 962 | +3.89% | 472,000 | 262億9243万 | +4.45% | - | - |
02/02 | 914 | 936 | 906 | 926 | +2.32% | 258,300 | 253億851万 | +0.65% | - | - |
02/01 | 910 | 926 | 905 | 905 | -1.31% | 152,300 | 247億3456万 | -1.63% | - | - |
01/29 | 930 | 930 | 900 | 917 | -1.4% | 248,300 | 250億6253万 | -0.33% | - | - |
01/28 | 898 | 937 | 892 | 930 | +2.2% | 317,600 | 254億1784万 | +1.2% | - | - |