PBR
2021/07/12~2021/12/07
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 |
12/07 | 762 | 795 | 762 | 795 | +4.33% | 22,000 | 143億1000万 | -0.63% | 11.87 | 1.31 |
12/06 | 773 | 773 | 762 | 762 | -0.52% | 11,000 | 137億1600万 | -4.75% | 11.37 | 1.25 |
12/03 | 737 | 776 | 737 | 766 | +3.93% | 24,500 | 137億8800万 | -4.61% | 11.43 | 1.26 |
12/02 | 738 | 758 | 736 | 737 | -2.12% | 101,900 | 132億6600万 | -8.45% | 11 | 1.21 |
12/01 | 763 | 771 | 753 | 753 | -0.92% | 19,400 | 135億5400万 | -6.81% | 11.24 | 1.24 |
11/30 | 770 | 780 | 760 | 760 | -0.26% | 31,900 | 136億8000万 | -6.29% | 11.34 | 1.25 |
11/29 | 785 | 785 | 762 | 762 | -4.03% | 135,600 | 137億1600万 | -6.27% | 11.37 | 1.25 |
11/26 | 794 | 800 | 779 | 794 | 0% | 570,000 | 142億9200万 | -2.46% | 11.85 | 1.31 |
11/25 | 808 | 808 | 794 | 794 | -0.5% | 93,200 | 142億9200万 | -2.58% | 11.85 | 1.31 |
11/24 | 794 | 802 | 793 | 798 | +0.38% | 103,100 | 143億6400万 | -2.09% | 11.91 | 1.31 |
11/22 | 793 | 805 | 792 | 795 | -0.63% | 51,400 | 143億1000万 | -2.57% | 11.87 | 1.31 |
11/19 | 801 | 806 | 800 | 800 | -0.12% | 112,600 | 144億 | -2.08% | 11.94 | 1.32 |
11/18 | 801 | 807 | 800 | 801 | -0.25% | 20,200 | 144億1800万 | -1.96% | 11.95 | 1.32 |
11/17 | 820 | 820 | 803 | 803 | -2.55% | 37,700 | 144億5400万 | -1.71% | 11.98 | 1.32 |
11/16 | 816 | 826 | 814 | 824 | +0.49% | 12,600 | 148億3200万 | +0.73% | 12.3 | 1.36 |
11/15 | 823 | 827 | 820 | 820 | -0.49% | 12,800 | 147億6000万 | +0.24% | 12.24 | 1.35 |
11/12 | 815 | 825 | 815 | 824 | +1.6% | 20,000 | 148億3200万 | +0.73% | 12.3 | 1.36 |
11/11 | 811 | 818 | 811 | 811 | -0.25% | 7,600 | 145億9800万 | -0.73% | 12.1 | 1.34 |
11/10 | 819 | 819 | 809 | 813 | -0.73% | 12,400 | 146億3400万 | -0.49% | 12.13 | 1.34 |
11/09 | 826 | 827 | 819 | 819 | -1.21% | 9,400 | 147億4200万 | +0.24% | 12.22 | 1.35 |
11/08 | 833 | 833 | 824 | 829 | +0.48% | 12,800 | 149億2200万 | +1.47% | 12.37 | 1.37 |
11/05 | 841 | 841 | 825 | 825 | -1.9% | 22,100 | 148億5000万 | +1.1% | 12.31 | 1.36 |
11/04 | 837 | 841 | 836 | 841 | +0.72% | 13,700 | 151億3800万 | +2.94% | 12.55 | 1.38 |
11/02 | 828 | 839 | 827 | 835 | +0.24% | 21,400 | 150億3000万 | +2.08% | 12.46 | 1.37 |
11/01 | 819 | 836 | 819 | 833 | +2.59% | 62,300 | 149億9400万 | +1.71% | 12.43 | 1.37 |
10/29 | 814 | 818 | 804 | 812 | -0.25% | 18,600 | 146億1600万 | -1.1% | 12.12 | 1.34 |
10/28 | 827 | 827 | 814 | 814 | -1.93% | 22,600 | 146億5200万 | -1.09% | 12.15 | 1.34 |
10/27 | 820 | 830 | 819 | 830 | +1.22% | 10,400 | 149億4000万 | +0.61% | 12.39 | 1.37 |
10/26 | 824 | 831 | 815 | 820 | +0.37% | 14,900 | 147億6000万 | -0.85% | 12.24 | 1.35 |
10/25 | 814 | 817 | 804 | 817 | +1.62% | 20,200 | 147億600万 | -1.57% | 12.19 | 1.35 |
10/22 | 800 | 807 | 792 | 804 | +0.63% | 23,600 | 144億7200万 | -3.48% | 12 | 1.32 |
10/21 | 809 | 809 | 797 | 799 | -0.37% | 16,700 | 143億8200万 | -4.43% | 11.93 | 1.32 |
10/20 | 809 | 809 | 802 | 802 | -0.87% | 13,600 | 144億3600万 | -4.41% | 11.97 | 1.32 |
10/19 | 811 | 813 | 806 | 809 | -0.25% | 7,700 | 145億6200万 | -3.92% | 12.07 | 1.33 |
10/18 | 816 | 816 | 808 | 811 | -0.98% | 16,200 | 145億9800万 | -3.91% | 12.1 | 1.34 |
10/15 | 807 | 821 | 807 | 819 | +1.49% | 11,600 | 147億4200万 | -3.08% | 12.22 | 1.35 |
10/14 | 803 | 809 | 801 | 807 | -0.12% | 10,300 | 145億2600万 | -4.61% | 12.04 | 1.33 |
10/13 | 811 | 813 | 803 | 808 | -1.1% | 10,900 | 145億4400万 | -4.72% | 12.06 | 1.33 |
10/12 | 830 | 831 | 813 | 817 | -1.45% | 20,200 | 147億600万 | -3.77% | 12.19 | 1.35 |
10/11 | 828 | 837 | 827 | 829 | +0.12% | 15,400 | 149億2200万 | -2.47% | 12.37 | 1.37 |
10/08 | 816 | 830 | 810 | 828 | +2.99% | 17,700 | 149億400万 | -2.59% | 12.36 | 1.36 |
10/07 | 808 | 824 | 800 | 804 | -0.5% | 20,800 | 144億7200万 | -5.41% | 12 | 1.32 |
10/06 | 812 | 831 | 805 | 808 | +0.25% | 23,200 | 145億4400万 | -4.94% | 12.06 | 1.33 |
10/05 | 798 | 818 | 790 | 806 | -0.25% | 28,500 | 145億800万 | -5.29% | 12.03 | 1.33 |
10/04 | 831 | 831 | 798 | 808 | -0.98% | 159,200 | 145億4400万 | -4.94% | 12.06 | 1.33 |
10/01 | 844 | 848 | 816 | 816 | -3.77% | 90,400 | 146億8800万 | -4% | 12.18 | 1.34 |
09/30 | 857 | 861 | 846 | 848 | -1.05% | 21,100 | 152億6400万 | -0.24% | 12.66 | 1.4 |
09/29 | 846 | 857 | 842 | 857 | -1.49% | 31,400 | 154億2600万 | +0.94% | 12.79 | 1.41 |
09/28 | 877 | 877 | 848 | 870 | -0.34% | 77,000 | 156億6000万 | +2.72% | 12.98 | 1.43 |
09/27 | 892 | 892 | 869 | 873 | +0.23% | 135,600 | 157億1400万 | +3.56% | 13.03 | 1.44 |
09/24 | 872 | 879 | 859 | 871 | +0.46% | 34,300 | 156億7800万 | +3.81% | 13 | 1.43 |
09/22 | 880 | 883 | 864 | 867 | -1.7% | 16,900 | 156億600万 | +3.83% | 12.94 | 1.43 |
09/21 | 880 | 883 | 871 | 882 | -0.68% | 20,700 | 158億7600万 | +6.14% | 13.16 | 1.45 |
09/17 | 888 | 888 | 877 | 888 | 0% | 22,200 | 159億8400万 | +7.51% | 13.25 | 1.46 |
09/16 | 884 | 888 | 876 | 888 | +0.68% | 26,100 | 159億8400万 | +7.9% | 13.25 | 1.46 |
09/15 | 866 | 882 | 862 | 882 | +1.03% | 27,400 | 158億7600万 | +7.69% | 13.16 | 1.45 |
09/14 | 873 | 873 | 858 | 873 | +0.34% | 31,400 | 157億1400万 | +6.99% | 13.03 | 1.44 |
09/13 | 862 | 871 | 857 | 870 | +0.46% | 21,200 | 156億6000万 | +6.88% | 12.98 | 1.43 |
09/10 | 840 | 866 | 840 | 866 | +3.1% | 43,900 | 155億8800万 | +6.78% | 12.93 | 1.43 |
09/09 | 847 | 847 | 831 | 840 | -0.83% | 19,800 | 151億2000万 | +3.83% | 12.54 | 1.38 |
09/08 | 846 | 847 | 841 | 847 | +0.24% | 17,700 | 152億4600万 | +4.96% | 12.64 | 1.39 |
09/07 | 839 | 845 | 835 | 845 | +0.84% | 21,200 | 152億1000万 | +4.84% | 12.61 | 1.39 |
09/06 | 836 | 838 | 832 | 838 | +0.24% | 9,900 | 150億8400万 | +4.1% | 12.51 | 1.38 |
09/03 | 828 | 837 | 828 | 836 | +0.72% | 18,100 | 150億4800万 | +3.98% | 12.48 | 1.38 |
09/02 | 833 | 833 | 827 | 830 | -0.12% | 9,700 | 149億4000万 | +3.36% | 12.39 | 1.37 |
09/01 | 821 | 832 | 816 | 831 | +1.22% | 18,600 | 149億5800万 | +3.49% | 12.4 | 1.37 |
08/31 | 818 | 833 | 818 | 821 | +1.23% | 29,800 | 147億7800万 | +2.37% | 12.25 | 1.35 |
08/30 | 800 | 811 | 798 | 811 | +1.12% | 20,400 | 145億9800万 | +1.12% | 12.1 | 1.34 |
08/27 | 813 | 813 | 794 | 802 | -0.87% | 42,000 | 144億3600万 | 0% | 11.97 | 1.32 |
08/26 | 809 | 813 | 805 | 809 | -0.61% | 43,200 | 145億6200万 | +0.87% | 12.07 | 1.33 |
08/25 | 825 | 825 | 807 | 814 | -0.12% | 20,600 | 146億5200万 | +1.5% | 12.15 | 1.34 |
08/24 | 800 | 818 | 799 | 815 | +1.88% | 13,400 | 146億7000万 | +1.62% | 12.16 | 1.34 |
08/23 | 772 | 804 | 772 | 800 | +3.9% | 33,600 | 144億 | -0.25% | 11.94 | 1.32 |
08/20 | 772 | 780 | 769 | 770 | 0% | 19,500 | 138億6000万 | -4.11% | 11.49 | 1.27 |
08/19 | 772 | 788 | 770 | 770 | -1.16% | 14,100 | 138億6000万 | -4.47% | 11.49 | 1.27 |
08/18 | 756 | 787 | 756 | 779 | +3.04% | 19,800 | 140億2200万 | -3.59% | 11.63 | 1.28 |
08/17 | 776 | 785 | 756 | 756 | -2.45% | 35,900 | 136億800万 | -6.55% | 11.28 | 1.24 |
08/16 | 800 | 801 | 775 | 775 | -3.37% | 40,200 | 139億5000万 | -4.56% | 11.57 | 1.28 |
08/13 | 804 | 806 | 802 | 802 | -0.25% | 11,900 | 144億3600万 | -1.35% | 11.97 | 1.32 |
08/12 | 811 | 812 | 804 | 804 | -0.5% | 10,400 | 144億7200万 | -1.11% | 12 | 1.32 |
08/11 | 813 | 813 | 804 | 808 | 0% | 11,900 | 145億4400万 | -0.62% | 12.06 | 1.33 |
08/10 | 801 | 812 | 801 | 808 | +0.5% | 7,900 | 145億4400万 | -0.49% | 12.06 | 1.33 |
08/06 | 803 | 812 | 802 | 804 | +0.12% | 6,800 | 144億7200万 | -0.86% | 12 | 1.32 |
08/05 | 803 | 809 | 801 | 803 | -0.5% | 7,100 | 144億5400万 | -0.99% | 11.98 | 1.32 |
08/04 | 812 | 812 | 805 | 807 | -0.74% | 6,500 | 145億2600万 | -0.49% | 12.04 | 1.33 |
08/03 | 827 | 827 | 812 | 813 | -1.45% | 7,500 | 146億3400万 | +0.25% | 12.13 | 1.34 |
08/02 | 813 | 826 | 810 | 825 | +2.74% | 21,000 | 148億5000万 | +1.85% | 12.31 | 1.36 |
07/30 | 815 | 815 | 803 | 803 | -2.19% | 12,300 | 144億5400万 | -0.62% | 11.98 | 1.32 |
07/29 | 817 | 821 | 806 | 821 | +0.74% | 13,100 | 147億7800万 | +1.73% | 12.25 | 1.35 |
07/28 | 817 | 820 | 815 | 815 | -1.33% | 7,000 | 146億7000万 | +1.12% | 12.16 | 1.34 |
07/27 | 819 | 826 | 819 | 826 | +0.85% | 16,200 | 148億6800万 | +2.74% | 12.33 | 1.36 |
07/26 | 824 | 824 | 816 | 819 | +1.24% | 12,700 | 147億4200万 | +2.12% | 12.22 | 1.35 |
07/21 | 804 | 812 | 804 | 809 | +1% | 10,700 | 145億6200万 | +1.25% | 12.07 | 1.33 |
07/20 | 807 | 815 | 800 | 801 | -0.74% | 14,000 | 144億1800万 | +0.5% | 11.95 | 1.32 |
07/19 | 813 | 817 | 806 | 807 | -0.74% | 17,300 | 145億2600万 | +1.51% | 12.04 | 1.33 |
07/16 | 812 | 820 | 812 | 813 | -0.37% | 10,600 | 146億3400万 | +2.52% | 12.13 | 1.34 |
07/15 | 825 | 825 | 813 | 816 | -1.09% | 16,500 | 146億8800万 | +3.16% | 12.18 | 1.34 |
07/14 | 836 | 836 | 825 | 825 | -1.43% | 9,800 | 148億5000万 | +4.7% | 12.31 | 1.36 |
07/13 | 829 | 849 | 829 | 837 | +1.33% | 44,200 | 150億6600万 | +6.49% | 12.49 | 1.38 |
07/12 | 813 | 826 | 813 | 826 | +1.72% | 39,900 | 148億6800万 | +5.49% | 12.33 | 1.36 |