PBR
2020/06/23~2021/05/25
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 |
05/25 | 2,597 | 2,597 | 2,597 | 2,597 | +1.64% | 100 | 17億1661万 | +16.41% | 3 | 0.42 |
05/24 | 2,480 | 2,605 | 2,480 | 2,555 | +5.14% | 1,100 | 16億8885万 | +15.98% | 2.95 | 0.41 |
05/21 | 2,430 | 2,430 | 2,430 | 2,430 | -2.02% | 100 | 16億623万 | +11.57% | 2.81 | 0.39 |
05/17 | 2,366 | 2,480 | 2,366 | 2,480 | +14.81% | 800 | 16億3928万 | +14.92% | 2.86 | 0.4 |
05/13 | 2,160 | 2,160 | 2,160 | 2,160 | -4.04% | 100 | 14億2776万 | +1.08% | 2.49 | 0.35 |
05/12 | 2,257 | 2,257 | 2,251 | 2,251 | +4.31% | 200 | 14億8791万 | +5.68% | 2.6 | 0.37 |
05/07 | 2,158 | 2,158 | 2,158 | 2,158 | +2.27% | 100 | 14億2643万 | +1.84% | 2.49 | 0.35 |
04/27 | 2,087 | 2,110 | 2,087 | 2,110 | -3.34% | 500 | 13億9471万 | -0.14% | 2.44 | 0.34 |
04/26 | 2,190 | 2,190 | 2,183 | 2,183 | -0.91% | 200 | 14億4296万 | +3.56% | 2.52 | 0.35 |
04/22 | 2,203 | 2,203 | 2,203 | 2,203 | 0% | 100 | 14億5618万 | +4.85% | 2.54 | 0.36 |
04/21 | 2,203 | 2,203 | 2,203 | 2,203 | +4.76% | 100 | 14億5618万 | +5.21% | 2.54 | 0.36 |
04/12 | 2,350 | 2,350 | 2,103 | 2,103 | -2.19% | 200 | 13億9008万 | +0.86% | 2.43 | 0.34 |
04/08 | 2,150 | 2,150 | 2,150 | 2,150 | -1.38% | 200 | 14億2115万 | +3.42% | 2.48 | 0.35 |
04/05 | 2,180 | 2,180 | 2,180 | 2,180 | -0.91% | 100 | 14億4098万 | +5.31% | 2.52 | 0.35 |
04/02 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 100 | 14億5420万 | +6.8% | 2.54 | 0.36 |
03/26 | 2,200 | 2,200 | 2,200 | 2,200 | -6.38% | 100 | 14億5420万 | +7.21% | 2.54 | 0.36 |
03/25 | 2,350 | 2,350 | 2,350 | 2,350 | 0% | 100 | 15億5335万 | +14.91% | 2.71 | 0.38 |
03/16 | 2,350 | 2,350 | 2,350 | 2,350 | +2.17% | 100 | 15億5335万 | +15.59% | 2.71 | 0.38 |
03/12 | 2,300 | 2,300 | 2,300 | 2,300 | +4.55% | 200 | 15億2030万 | +13.58% | 2.66 | 0.37 |
03/09 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 1,100 | 14億5420万 | +9.02% | 2.54 | 0.36 |
03/08 | 2,200 | 2,200 | 2,200 | 2,200 | +4.76% | 100 | 14億5420万 | +9.24% | 2.54 | 0.36 |
03/05 | 2,100 | 2,100 | 2,100 | 2,100 | +2.44% | 200 | 13億8810万 | +4.48% | 2.42 | 0.34 |
02/17 | 2,050 | 2,050 | 2,050 | 2,050 | +0.99% | 100 | 13億5505万 | +2.09% | 2.37 | 0.33 |
02/15 | 2,030 | 2,030 | 2,030 | 2,030 | 0% | 100 | 13億4183万 | +1.1% | 2.34 | 0.33 |
02/12 | 2,030 | 2,030 | 2,030 | 2,030 | +6.28% | 100 | 13億4183万 | +1.05% | 2.34 | 0.33 |
02/05 | 1,910 | 1,910 | 1,910 | 1,910 | -0.52% | 200 | 12億6251万 | -5.07% | 2.21 | 0.31 |
02/03 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 200 | 12億6912万 | -4.9% | 2.22 | 0.31 |
01/29 | 1,960 | 1,960 | 1,920 | 1,920 | -2.54% | 1,400 | 12億6912万 | -5.51% | 2.22 | 0.31 |
01/25 | 1,970 | 1,970 | 1,970 | 1,970 | 0% | 500 | 13億217万 | -3.62% | 2.27 | 0.32 |
01/22 | 1,970 | 1,970 | 1,970 | 1,970 | -1.01% | 500 | 13億217万 | -4.04% | 2.27 | 0.32 |
01/21 | 1,982 | 1,990 | 1,982 | 1,990 | -0.4% | 500 | 13億1539万 | -3.63% | 2.3 | 0.32 |
01/18 | 1,998 | 1,998 | 1,998 | 1,998 | +0.76% | 100 | 13億2067万 | -3.66% | 2.31 | 0.32 |
01/14 | 1,983 | 1,983 | 1,983 | 1,983 | -1.83% | 100 | 13億1076万 | -4.85% | 2.29 | 0.32 |
01/12 | 2,020 | 2,020 | 2,020 | 2,020 | 0% | 200 | 13億3522万 | -3.67% | 2.33 | 0.33 |
2020 |
12/29 | 2,020 | 2,020 | 2,020 | 2,020 | +2.02% | 100 | 13億3522万 | -4.36% | 2.33 | 0.33 |
12/28 | 1,980 | 1,980 | 1,980 | 1,980 | +1.49% | 300 | 13億878万 | -6.91% | 2.29 | 0.32 |
12/25 | 1,951 | 1,951 | 1,951 | 1,951 | +1.09% | 200 | 12億8961万 | -8.75% | 2.25 | 0.32 |
12/24 | 1,930 | 1,930 | 1,930 | 1,930 | +0.26% | 100 | 12億7573万 | -10.36% | 2.23 | 0.31 |
12/23 | 1,925 | 1,925 | 1,925 | 1,925 | -4.32% | 100 | 12億7242万 | -11.33% | 2.22 | 0.31 |
12/21 | 2,022 | 2,022 | 2,012 | 2,012 | -0.49% | 500 | 13億2993万 | -8.04% | 2.32 | 0.33 |
12/17 | 2,050 | 2,050 | 2,022 | 2,022 | -1.37% | 200 | 13億3654万 | -7.97% | 2.33 | 0.33 |
12/16 | 2,150 | 2,150 | 2,050 | 2,050 | -4.65% | 400 | 13億5505万 | -6.99% | 2.37 | 0.33 |
12/15 | 2,150 | 2,150 | 2,150 | 2,150 | +1.42% | 100 | 14億2115万 | -2.98% | 2.48 | 0.35 |
12/14 | 2,120 | 2,120 | 2,120 | 2,120 | +0.95% | 100 | 14億132万 | -4.33% | 2.45 | 0.34 |
12/03 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 200 | 13億8810万 | -5.28% | 2.42 | 0.34 |
12/02 | 2,098 | 2,100 | 2,098 | 2,100 | +2.44% | 200 | 13億8810万 | -5.28% | 2.42 | 0.34 |
11/24 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 100 | 13億5505万 | -7.53% | 2.37 | 0.33 |
11/20 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 100 | 13億5505万 | -7.7% | 2.37 | 0.33 |
11/18 | 2,050 | 2,050 | 2,050 | 2,050 | -2.38% | 100 | 13億5505万 | -7.87% | 2.37 | 0.33 |
11/17 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 100 | 13億8810万 | -5.96% | 2.42 | 0.34 |
11/16 | 2,100 | 2,100 | 2,100 | 2,100 | -6.67% | 100 | 13億8810万 | -6.29% | 2.42 | 0.34 |
11/12 | 2,250 | 2,250 | 2,250 | 2,250 | +2.27% | 200 | 14億8725万 | +0.09% | 2.6 | 0.37 |
11/04 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 200 | 14億5420万 | -2.18% | 2.54 | 0.36 |
11/02 | 2,222 | 2,222 | 2,200 | 2,200 | -3.17% | 200 | 14億5420万 | -2.44% | 2.54 | 0.36 |
10/30 | 2,272 | 2,272 | 2,272 | 2,272 | +2.25% | 100 | 15億179万 | +0.62% | 2.62 | 0.37 |
10/26 | 2,222 | 2,222 | 2,222 | 2,222 | -1.24% | 200 | 14億6874万 | -1.64% | 2.57 | 0.36 |
10/23 | 2,265 | 2,265 | 2,250 | 2,250 | -2.72% | 600 | 14億8725万 | -0.53% | 2.6 | 0.37 |
10/21 | 2,313 | 2,313 | 2,313 | 2,313 | -2.98% | 100 | 15億2889万 | +2.16% | 2.67 | 0.38 |
10/16 | 2,384 | 2,384 | 2,384 | 2,384 | -0.04% | 100 | 15億7582万 | +5.39% | 2.75 | 0.39 |
10/12 | 2,385 | 2,385 | 2,385 | 2,385 | +5.86% | 600 | 15億7648万 | +5.72% | 2.75 | 0.39 |
10/08 | 2,253 | 2,253 | 2,253 | 2,253 | -3.72% | 200 | 14億8923万 | +0.09% | 2.6 | 0.37 |
10/05 | 2,340 | 2,340 | 2,340 | 2,340 | -1.89% | 100 | 15億4674万 | +3.91% | 2.7 | 0.38 |
09/28 | 2,385 | 2,385 | 2,385 | 2,385 | +2.14% | 100 | 15億7648万 | +5.95% | 2.75 | 0.39 |
09/14 | 2,335 | 2,335 | 2,335 | 2,335 | +4.47% | 100 | 15億4343万 | +3.87% | 2.7 | 0.38 |
09/10 | 2,235 | 2,235 | 2,235 | 2,235 | +1.59% | 100 | 14億7733万 | -0.53% | 2.58 | 0.36 |
09/09 | 2,200 | 2,200 | 2,200 | 2,200 | -6.38% | 100 | 14億5420万 | -2.14% | 2.54 | 0.36 |
09/08 | 2,350 | 2,350 | 2,350 | 2,350 | +9.05% | 1,000 | 15億5335万 | +4.4% | 2.71 | 0.38 |
09/04 | 2,155 | 2,155 | 2,155 | 2,155 | 0% | 200 | 14億2445万 | -4.18% | 2.49 | 0.35 |
09/01 | 2,150 | 2,155 | 2,150 | 2,155 | +2.62% | 500 | 14億2445万 | -4.43% | 2.49 | 0.35 |
08/28 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 100 | 13億8810万 | -7.2% | 2.42 | 0.34 |
08/27 | 2,100 | 2,100 | 2,100 | 2,100 | -2.33% | 300 | 13億8810万 | -7.65% | 2.42 | 0.34 |
08/25 | 2,150 | 2,150 | 2,100 | 2,150 | 0% | 500 | 14億2115万 | -5.54% | 2.48 | 0.35 |
08/24 | 2,151 | 2,151 | 2,150 | 2,150 | -4.4% | 300 | 14億2115万 | -5.62% | 2.48 | 0.35 |
08/19 | 2,300 | 2,350 | 2,202 | 2,249 | -2.22% | 600 | 14億8658万 | -1.58% | 2.6 | 0.37 |
08/17 | 2,300 | 2,300 | 2,300 | 2,300 | +1.32% | 100 | 15億2030万 | +0.7% | 2.66 | 0.37 |
08/14 | 2,270 | 2,270 | 2,270 | 2,270 | 0% | 200 | 15億47万 | -0.66% | 2.62 | 0.37 |
08/13 | 2,300 | 2,300 | 2,270 | 2,270 | -3.81% | 300 | 15億47万 | -0.48% | 2.62 | 0.37 |
08/12 | 2,360 | 2,360 | 2,360 | 2,360 | +4.42% | 100 | 15億5996万 | +3.69% | 2.72 | 0.38 |
08/07 | 2,260 | 2,260 | 2,260 | 2,260 | -1.74% | 100 | 14億9386万 | -0.57% | 2.61 | 0.37 |
08/06 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 200 | 15億2030万 | +1.1% | 2.66 | 0.37 |
08/05 | 2,300 | 2,300 | 2,300 | 2,300 | +0.09% | 500 | 15億2030万 | +1.14% | 2.66 | 0.37 |
08/04 | 2,298 | 2,298 | 2,298 | 2,298 | +1.91% | 100 | 15億1897万 | +1.19% | 2.65 | 0.37 |
08/03 | 2,255 | 2,255 | 2,255 | 2,255 | 0% | 100 | 14億9055万 | -0.44% | 2.6 | 0.37 |
07/31 | 2,260 | 2,260 | 2,255 | 2,255 | -0.22% | 400 | 14億9055万 | -0.27% | 2.6 | 0.37 |
07/29 | 2,260 | 2,260 | 2,260 | 2,260 | -0.04% | 200 | 14億9386万 | +0.13% | 2.61 | 0.37 |
07/28 | 2,261 | 2,261 | 2,261 | 2,261 | -2.12% | 100 | 14億9452万 | +0.4% | 2.61 | 0.37 |
07/27 | 2,310 | 2,310 | 2,310 | 2,310 | 0% | 100 | 15億2691万 | +2.76% | 2.67 | 0.38 |
07/21 | 2,310 | 2,310 | 2,310 | 2,310 | 0% | 100 | 15億2691万 | +3.17% | 2.67 | 0.38 |
07/20 | 2,310 | 2,310 | 2,310 | 2,310 | +1.54% | 100 | 15億2691万 | +3.73% | 2.67 | 0.38 |
07/14 | 2,275 | 2,275 | 2,275 | 2,275 | -0.13% | 100 | 15億377万 | +2.71% | 2.63 | 0.37 |
07/13 | 2,378 | 2,378 | 2,278 | 2,278 | -0.96% | 300 | 15億575万 | +3.36% | 2.63 | 0.37 |
07/09 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 200 | 15億2030万 | +5.17% | 2.66 | 0.37 |
07/08 | 2,350 | 2,350 | 2,300 | 2,300 | -2.13% | 600 | 15億2030万 | +5.7% | 2.66 | 0.37 |
07/07 | 2,335 | 2,430 | 2,335 | 2,350 | -1.05% | 1,500 | 15億5335万 | +8.85% | 2.71 | 0.38 |
07/06 | 2,251 | 2,385 | 2,251 | 2,375 | +9.7% | 1,200 | 15億6987万 | +10.72% | 2.74 | 0.39 |
07/03 | 2,165 | 2,165 | 2,165 | 2,165 | -1.59% | 100 | 14億3106万 | +1.88% | 2.5 | 0.35 |
06/30 | 2,170 | 2,200 | 2,170 | 2,200 | -5.17% | 200 | 14億5420万 | +3.92% | 2.64 | 0.41 |
06/26 | 2,300 | 2,320 | 2,300 | 2,320 | +4.98% | 200 | 15億3352万 | +10.16% | 2.79 | 0.43 |
06/24 | 2,232 | 2,232 | 2,210 | 2,210 | -5.23% | 1,000 | 14億6081万 | +5.79% | 2.66 | 0.41 |
06/23 | 2,332 | 2,332 | 2,332 | 2,332 | +7.91% | 100 | 15億4145万 | +12.17% | 2.8 | 0.44 |