PBR
2020/09/29~2021/02/25
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 |
02/25 | 2,747 | 2,774 | 2,735 | 2,741 | +1.22% | 273,800 | 2144億3075万 | +5.79% | 12.67 | 1.06 |
02/24 | 2,747 | 2,777 | 2,702 | 2,708 | -1.42% | 590,800 | 2118億4914万 | +5% | 12.52 | 1.04 |
02/22 | 2,778 | 2,811 | 2,736 | 2,747 | -0.07% | 528,900 | 2149億14万 | +6.89% | 12.7 | 1.06 |
02/19 | 2,726 | 2,793 | 2,711 | 2,749 | +0.29% | 570,900 | 2150億5660万 | +7.34% | 12.71 | 1.06 |
02/18 | 2,700 | 2,747 | 2,675 | 2,741 | +1.74% | 659,100 | 2144億3075万 | +7.36% | 12.67 | 1.06 |
02/17 | 2,679 | 2,710 | 2,650 | 2,694 | +1.89% | 422,900 | 2107億5390万 | +5.81% | 12.46 | 1.04 |
02/16 | 2,650 | 2,678 | 2,626 | 2,644 | +0.92% | 355,800 | 2068億4236万 | +4.01% | 12.22 | 1.02 |
02/15 | 2,605 | 2,648 | 2,579 | 2,620 | +1.63% | 410,700 | 2049億6482万 | +3.15% | 12.11 | 1.01 |
02/12 | 2,609 | 2,633 | 2,568 | 2,578 | -0.5% | 352,700 | 2016億7913万 | +1.58% | 11.92 | 0.99 |
02/10 | 2,584 | 2,606 | 2,545 | 2,591 | -0.08% | 425,100 | 2026億9613万 | +2.05% | 11.98 | 1 |
02/09 | 2,531 | 2,593 | 2,505 | 2,593 | +3.02% | 716,800 | 2028億5259万 | +2.17% | 11.99 | 1 |
02/08 | 2,555 | 2,579 | 2,480 | 2,517 | -5.2% | 1,282,100 | 1969億704万 | -0.75% | 11.64 | 0.97 |
02/05 | 2,698 | 2,698 | 2,639 | 2,655 | +0.57% | 739,000 | 2077億290万 | +4.61% | 12.28 | 1.02 |
02/04 | 2,596 | 2,658 | 2,577 | 2,640 | +2.09% | 508,200 | 2065億2944万 | +4.14% | 12.21 | 1.02 |
02/03 | 2,564 | 2,607 | 2,532 | 2,586 | +1.33% | 500,200 | 2023億497万 | +2.17% | 11.96 | 1 |
02/02 | 2,558 | 2,563 | 2,524 | 2,552 | +1.92% | 329,100 | 1996億4512万 | +0.91% | 11.8 | 0.98 |
02/01 | 2,450 | 2,516 | 2,430 | 2,504 | +1.87% | 344,300 | 1958億9004万 | -1.03% | 11.58 | 0.97 |
01/29 | 2,499 | 2,527 | 2,458 | 2,458 | -0.77% | 509,900 | 1922億9142万 | -2.88% | 11.36 | 0.95 |
01/28 | 2,454 | 2,487 | 2,453 | 2,477 | -1.08% | 393,000 | 1937億7781万 | -2.17% | 11.45 | 0.95 |
01/27 | 2,515 | 2,531 | 2,495 | 2,504 | -0.6% | 273,400 | 1958億9004万 | -1.22% | 11.58 | 0.97 |
01/26 | 2,506 | 2,544 | 2,495 | 2,519 | -0.16% | 274,500 | 1970億6351万 | -0.75% | 11.65 | 0.97 |
01/25 | 2,480 | 2,524 | 2,463 | 2,523 | +2.15% | 321,600 | 1973億7643万 | -0.71% | 11.67 | 0.97 |
01/22 | 2,500 | 2,513 | 2,470 | 2,470 | -1.04% | 283,800 | 1932億3019万 | -2.95% | 11.42 | 0.95 |
01/21 | 2,476 | 2,510 | 2,472 | 2,496 | +1.22% | 311,700 | 1952億6420万 | -2.19% | 11.54 | 0.96 |
01/20 | 2,436 | 2,468 | 2,416 | 2,466 | +1.23% | 370,200 | 1929億1727万 | -3.56% | 11.4 | 0.95 |
01/19 | 2,485 | 2,489 | 2,436 | 2,436 | -1.85% | 354,000 | 1905億7035万 | -4.92% | 11.26 | 0.94 |
01/18 | 2,486 | 2,515 | 2,477 | 2,482 | -1.74% | 271,600 | 1941億6896万 | -3.35% | 11.48 | 0.96 |
01/15 | 2,542 | 2,553 | 2,509 | 2,526 | -1.1% | 384,000 | 1976億1112万 | -1.71% | 11.68 | 0.97 |
01/14 | 2,590 | 2,613 | 2,534 | 2,554 | -0.7% | 473,900 | 1998億159万 | -0.62% | 11.81 | 0.98 |
01/13 | 2,563 | 2,574 | 2,545 | 2,572 | -0.85% | 321,800 | 2012億974万 | +0.16% | 11.89 | 0.99 |
01/12 | 2,571 | 2,599 | 2,542 | 2,594 | +0.04% | 326,500 | 2029億3082万 | +1.01% | 11.99 | 1 |
01/08 | 2,593 | 2,598 | 2,568 | 2,593 | +1.21% | 222,500 | 2028億5259万 | +0.97% | 11.99 | 1 |
01/07 | 2,620 | 2,634 | 2,560 | 2,562 | -1.88% | 465,200 | 2004億2743万 | -0.27% | 11.85 | 0.99 |
01/06 | 2,585 | 2,623 | 2,581 | 2,611 | +1.95% | 322,100 | 2042億6074万 | +1.6% | 12.07 | 1.01 |
01/05 | 2,572 | 2,573 | 2,537 | 2,561 | +0.31% | 350,900 | 2003億4920万 | -0.74% | 11.84 | 0.99 |
01/04 | 2,577 | 2,577 | 2,516 | 2,553 | -0.31% | 347,500 | 1997億2336万 | -1.43% | 11.8 | 0.98 |
2020 |
12/30 | 2,572 | 2,575 | 2,512 | 2,561 | -0.7% | 320,900 | 2003億4920万 | -1.5% | 11.84 | 0.99 |
12/29 | 2,533 | 2,582 | 2,520 | 2,579 | +2.14% | 318,000 | 2017億5736万 | -1.11% | 11.92 | 0.99 |
12/28 | 2,534 | 2,571 | 2,512 | 2,525 | -0.79% | 431,500 | 1975億3289万 | -3.55% | 11.67 | 0.97 |
12/25 | 2,574 | 2,582 | 2,533 | 2,545 | -1.13% | 262,400 | 1990億9751万 | -3.2% | 11.77 | 0.98 |
12/24 | 2,535 | 2,575 | 2,530 | 2,574 | +1.7% | 360,500 | 2013億6620万 | -2.5% | 11.9 | 0.99 |
12/23 | 2,520 | 2,558 | 2,512 | 2,531 | +1.77% | 354,100 | 1980億228万 | -4.42% | 11.7 | 0.98 |
12/22 | 2,536 | 2,552 | 2,477 | 2,487 | -2.55% | 477,700 | 1945億6012万 | -6.5% | 11.5 | 0.96 |
12/21 | 2,563 | 2,591 | 2,527 | 2,552 | -0.62% | 359,900 | 1996億4512万 | -4.67% | 11.8 | 0.98 |
12/18 | 2,625 | 2,630 | 2,564 | 2,568 | -1.57% | 488,400 | 2008億9682万 | -4.64% | 11.87 | 0.99 |
12/17 | 2,589 | 2,623 | 2,532 | 2,609 | -0.08% | 426,500 | 2041億428万 | -3.66% | 12.06 | 1.01 |
12/16 | 2,655 | 2,672 | 2,605 | 2,611 | -1.14% | 450,400 | 2042億6074万 | -4.08% | 12.07 | 1.01 |
12/15 | 2,660 | 2,667 | 2,633 | 2,641 | +0.61% | 312,200 | 2066億767万 | -3.51% | 12.21 | 1.02 |
12/14 | 2,591 | 2,663 | 2,587 | 2,625 | +0.57% | 469,000 | 2053億5598万 | -4.89% | 12.14 | 1.01 |
12/11 | 2,586 | 2,615 | 2,581 | 2,610 | +1.75% | 416,700 | 2041億8251万 | -5.74% | 12.07 | 1.01 |
12/10 | 2,525 | 2,569 | 2,512 | 2,565 | +0.94% | 372,700 | 2006億6213万 | -7.6% | 11.86 | 0.99 |
12/09 | 2,522 | 2,550 | 2,509 | 2,541 | +0.75% | 321,500 | 1987億8458万 | -8.83% | 11.75 | 0.98 |
12/08 | 2,470 | 2,531 | 2,445 | 2,522 | +0.48% | 612,000 | 1972億9820万 | -9.86% | 11.66 | 0.97 |
12/07 | 2,581 | 2,586 | 2,510 | 2,510 | -2.79% | 449,300 | 1963億5943万 | -10.74% | 11.61 | 0.97 |
12/04 | 2,590 | 2,594 | 2,553 | 2,582 | +0.43% | 327,200 | 2019億9205万 | -8.76% | 11.94 | 1 |
12/03 | 2,619 | 2,619 | 2,562 | 2,571 | -1.83% | 542,300 | 2011億3151万 | -9.6% | 11.89 | 0.99 |
12/02 | 2,558 | 2,624 | 2,507 | 2,619 | +0.42% | 1,094,100 | 2048億8659万 | -8.27% | 12.11 | 1.01 |
12/01 | 2,765 | 2,765 | 2,582 | 2,608 | -8.52% | 1,816,200 | 9502億6185万 | -8.87% | 60.08 | 5.01 |
11/30 | 2,845 | 2,877 | 2,810 | 2,851 | +1.5% | 586,100 | 1兆388億 | -0.7% | 65.68 | 5.47 |
11/27 | 2,819 | 2,845 | 2,781 | 2,809 | +0.36% | 403,400 | 1兆234億 | -2.19% | 64.71 | 5.39 |
11/26 | 2,780 | 2,817 | 2,769 | 2,799 | +0.83% | 347,900 | 1兆198億 | -2.68% | 64.48 | 5.37 |
11/25 | 2,815 | 2,844 | 2,764 | 2,776 | -1.87% | 572,000 | 1兆114億 | -3.68% | 63.95 | 5.33 |
11/24 | 2,805 | 2,835 | 2,785 | 2,829 | +0.96% | 406,800 | 1兆307億 | -2.04% | 65.17 | 5.43 |
11/20 | 2,770 | 2,808 | 2,756 | 2,802 | +0.18% | 303,500 | 1兆209億 | -3.15% | 64.55 | 5.38 |
11/19 | 2,820 | 2,849 | 2,769 | 2,797 | +0.47% | 412,500 | 1兆191億 | -3.52% | 64.43 | 5.37 |
11/18 | 2,829 | 2,853 | 2,773 | 2,784 | -1.87% | 383,600 | 1兆143億 | -4.3% | 64.13 | 5.35 |
11/17 | 2,872 | 2,872 | 2,791 | 2,837 | -2.44% | 628,400 | 1兆337億 | -2.81% | 65.36 | 5.45 |
11/16 | 2,910 | 2,955 | 2,882 | 2,908 | -1.16% | 402,500 | 1兆595億 | -0.65% | 66.99 | 5.58 |
11/13 | 2,940 | 2,950 | 2,892 | 2,942 | -0.07% | 326,500 | 1兆719億 | +0.34% | 67.77 | 5.65 |
11/12 | 2,984 | 2,984 | 2,925 | 2,944 | -0.41% | 469,300 | 1兆726億 | +0.24% | 67.82 | 5.65 |
11/11 | 3,000 | 3,020 | 2,943 | 2,956 | -1.2% | 597,000 | 1兆770億 | +0.44% | 68.1 | 5.68 |
11/10 | 3,150 | 3,175 | 2,930 | 2,992 | -7.08% | 1,450,600 | 1兆901億 | +1.7% | 68.93 | 5.75 |
11/09 | 3,050 | 3,290 | 3,005 | 3,220 | +13.14% | 1,915,500 | 1兆1732億 | +9.6% | 74.18 | 6.18 |
11/06 | 2,800 | 2,851 | 2,784 | 2,846 | +1.61% | 558,800 | 1兆369億 | -2.63% | 65.56 | 5.47 |
11/05 | 2,816 | 2,843 | 2,786 | 2,801 | -0.88% | 725,600 | 1兆205億 | -4.14% | 64.53 | 5.38 |
11/04 | 2,810 | 2,848 | 2,757 | 2,826 | +0.04% | 498,700 | 1兆296億 | -3.29% | 65.1 | 5.43 |
11/02 | 2,821 | 2,887 | 2,813 | 2,825 | -1.6% | 384,000 | 1兆293億 | -3.25% | 65.08 | 5.42 |
10/30 | 2,945 | 2,949 | 2,847 | 2,871 | -2.48% | 499,600 | 1兆460億 | -1.51% | 66.14 | 5.51 |
10/29 | 2,898 | 2,957 | 2,875 | 2,944 | +0.17% | 389,200 | 1兆726億 | +1.24% | 67.82 | 5.65 |
10/28 | 2,847 | 2,950 | 2,832 | 2,939 | +3.01% | 587,200 | 1兆708億 | +1.45% | 67.71 | 5.64 |
10/27 | 2,749 | 2,855 | 2,718 | 2,853 | +2.63% | 467,400 | 1兆395億 | -1.14% | 65.72 | 5.48 |
10/26 | 2,834 | 2,868 | 2,780 | 2,780 | -2.25% | 433,600 | 1兆129億 | -3.44% | 64.04 | 5.34 |
10/23 | 2,853 | 2,870 | 2,762 | 2,844 | -1.35% | 612,800 | 1兆362億 | -1.04% | 65.52 | 5.46 |
10/22 | 2,930 | 2,930 | 2,872 | 2,883 | -1% | 364,300 | 1兆504億 | +0.56% | 66.42 | 5.54 |
10/21 | 2,960 | 2,984 | 2,902 | 2,912 | -0.61% | 266,200 | 1兆610億 | +1.93% | 67.08 | 5.59 |
10/20 | 2,905 | 2,974 | 2,871 | 2,930 | -0.31% | 314,400 | 1兆675億 | +3.02% | 67.5 | 5.63 |
10/19 | 2,910 | 2,963 | 2,905 | 2,939 | -0.37% | 226,800 | 1兆708億 | +3.85% | 67.71 | 5.64 |
10/16 | 2,947 | 2,974 | 2,913 | 2,950 | -0.24% | 360,600 | 1兆748億 | +4.76% | 67.96 | 5.66 |
10/15 | 3,040 | 3,055 | 2,920 | 2,957 | -2.89% | 682,500 | 1兆774億 | +5.49% | 68.12 | 5.68 |
10/14 | 3,030 | 3,065 | 3,015 | 3,045 | +0.16% | 248,800 | 1兆1094億 | +9.22% | 70.15 | 5.85 |
10/13 | 3,055 | 3,085 | 3,025 | 3,040 | 0% | 246,400 | 1兆1076億 | +9.67% | 70.03 | 5.84 |
10/12 | 3,045 | 3,065 | 3,000 | 3,040 | +0.83% | 237,200 | 1兆1076億 | +10.26% | 70.03 | 5.84 |
10/09 | 3,070 | 3,070 | 2,991 | 3,015 | -2.11% | 424,300 | 1兆985億 | +10.08% | 69.46 | 5.79 |
10/08 | 3,110 | 3,125 | 3,015 | 3,080 | 0% | 704,500 | 1兆1222億 | +13.44% | 70.95 | 5.91 |
10/07 | 2,957 | 3,085 | 2,957 | 3,080 | +4.48% | 974,200 | 1兆1222億 | +14.71% | 70.95 | 5.91 |
10/06 | 2,901 | 2,948 | 2,892 | 2,948 | +2.61% | 616,500 | 1兆741億 | +11.12% | 67.91 | 5.66 |
10/05 | 2,896 | 2,900 | 2,844 | 2,873 | +0.95% | 653,500 | 1兆468億 | +9.28% | 66.18 | 5.52 |
10/02 | 2,880 | 2,921 | 2,831 | 2,846 | +0.57% | 1,023,100 | 1兆369億 | +9.08% | 65.56 | 5.47 |
09/30 | 2,805 | 2,844 | 2,793 | 2,830 | +1.32% | 670,800 | 1兆311億 | +9.22% | 65.19 | 5.43 |
09/29 | 2,760 | 2,793 | 2,655 | 2,793 | +0.65% | 737,000 | 1兆176億 | +8.55% | 64.34 | 5.36 |