PBR
2020/09/07~2021/02/03
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 | 5/1, 株式併合 10→1 |
2021 |
02/03 | 300 | 310 | 250 | 280 | -3.45% | 7,296,510 | 177億8197万 | +54.7% | - | 1.61 |
02/02 | 260 | 290 | 240 | 290 | +26.09% | 11,733,270 | 184億1704万 | +64.77% | - | 1.66 |
02/01 | 190 | 230 | 180 | 230 | +21.05% | 5,327,130 | 146億662万 | +34.5% | - | 1.32 |
01/29 | 180 | 190 | 170 | 190 | +5.56% | 4,136,530 | 120億6634万 | +13.1% | - | 1.09 |
01/28 | 170 | 180 | 160 | 180 | +5.88% | 3,902,850 | 114億3127万 | +7.14% | - | 1.03 |
01/27 | 170 | 180 | 170 | 170 | -5.56% | 1,952,920 | 107億9620万 | +1.19% | - | 0.98 |
01/26 | 170 | 180 | 170 | 180 | +5.88% | 2,931,440 | 114億3127万 | +7.14% | - | 1.03 |
01/25 | 180 | 180 | 170 | 170 | -5.56% | 3,013,420 | 107億9620万 | +1.19% | - | 0.98 |
01/22 | 170 | 180 | 170 | 180 | +5.88% | 4,393,250 | 114億3127万 | +7.14% | - | 1.03 |
01/21 | 180 | 180 | 170 | 170 | -5.56% | 2,822,420 | 107億9620万 | +1.19% | - | 0.98 |
01/20 | 170 | 180 | 170 | 180 | 0% | 2,011,090 | 114億3127万 | +6.51% | - | 1.03 |
01/19 | 170 | 180 | 170 | 180 | +5.88% | 3,785,470 | 114億3127万 | +6.51% | - | 1.03 |
01/18 | 180 | 180 | 170 | 170 | -5.56% | 2,658,700 | 107億9620万 | +1.19% | - | 0.98 |
01/15 | 180 | 180 | 170 | 180 | 0% | 2,894,180 | 114億3127万 | +6.51% | - | 1.03 |
01/14 | 180 | 180 | 170 | 180 | +5.88% | 3,803,140 | 114億3127万 | +6.51% | - | 1.03 |
01/13 | 170 | 180 | 170 | 170 | 0% | 2,576,750 | 107億9620万 | +0.59% | - | 0.98 |
01/12 | 180 | 180 | 170 | 170 | -5.56% | 2,125,520 | 107億9620万 | 0% | - | 0.98 |
01/08 | 170 | 180 | 160 | 180 | +12.5% | 3,535,040 | 114億3127万 | +5.26% | - | 1.03 |
01/07 | 160 | 170 | 150 | 160 | 0% | 1,118,150 | 101億6113万 | -6.98% | - | 0.92 |
01/06 | 150 | 160 | 150 | 160 | 0% | 337,000 | 101億6113万 | -7.51% | - | 0.92 |
01/05 | 150 | 160 | 150 | 160 | +6.67% | 578,200 | 101億6113万 | -8.05% | - | 0.92 |
01/04 | 160 | 160 | 150 | 150 | -6.25% | 356,250 | 95億2605万 | -14.29% | - | 0.86 |
2020 |
12/30 | 150 | 160 | 140 | 160 | +14.29% | 1,959,470 | 101億6113万 | -9.6% | - | 0.92 |
12/29 | 150 | 150 | 140 | 140 | -6.67% | 1,226,450 | 88億9098万 | -21.35% | - | 0.8 |
12/28 | 160 | 160 | 150 | 150 | -6.25% | 1,410,340 | 95億2605万 | -16.67% | - | 0.86 |
12/25 | 150 | 160 | 150 | 160 | +6.67% | 1,003,560 | 101億6113万 | -11.6% | - | 0.92 |
12/24 | 170 | 180 | 150 | 150 | -11.76% | 3,114,420 | 95億2605万 | -17.58% | - | 0.86 |
12/23 | 180 | 180 | 170 | 170 | -5.56% | 8,189,640 | 107億9620万 | -7.61% | - | 0.98 |
12/22 | 180 | 190 | 170 | 180 | 0% | 7,740,490 | 114億3127万 | -2.17% | - | 1.03 |
12/21 | 190 | 190 | 180 | 180 | 0% | 7,956,090 | 114億3127万 | -2.17% | - | 1.03 |
12/18 | 180 | 190 | 180 | 180 | +5.88% | 6,563,980 | 114億3127万 | -2.7% | - | 1.03 |
12/17 | 170 | 180 | 170 | 170 | -5.56% | 7,372,820 | 107億9620万 | -8.11% | - | 0.98 |
12/16 | 170 | 180 | 170 | 180 | 0% | 5,503,010 | 114億3127万 | -3.23% | - | 1.03 |
12/15 | 180 | 180 | 170 | 180 | 0% | 7,071,660 | 114億3127万 | -3.23% | - | 1.03 |
12/14 | 180 | 180 | 170 | 180 | 0% | 7,318,320 | 114億3127万 | -3.74% | - | 1.03 |
12/11 | 180 | 180 | 170 | 180 | +5.88% | 7,141,620 | 114億3127万 | -4.26% | - | 1.03 |
12/10 | 180 | 190 | 170 | 170 | -5.56% | 6,957,630 | 107億9620万 | -9.57% | - | 0.98 |
12/09 | 180 | 190 | 180 | 180 | 0% | 5,883,760 | 114億3127万 | -5.26% | - | 1.03 |
12/08 | 180 | 190 | 180 | 180 | -5.26% | 4,854,980 | 114億3127万 | -5.26% | - | 1.03 |
12/07 | 200 | 200 | 180 | 190 | 0% | 1,774,990 | 120億6634万 | 0% | - | 1.09 |
12/04 | 190 | 200 | 180 | 190 | -5% | 5,203,670 | 120億6634万 | -0.52% | - | 1.09 |
12/03 | 190 | 200 | 180 | 200 | +5.26% | 8,085,960 | 127億141万 | +4.71% | - | 1.15 |
12/02 | 180 | 190 | 180 | 190 | 0% | 5,852,120 | 120億6634万 | -0.52% | - | 1.09 |
12/01 | 180 | 190 | 180 | 190 | 0% | 4,655,630 | 120億6634万 | -0.52% | - | 1.09 |
11/30 | 190 | 190 | 180 | 190 | 0% | 2,875,340 | 120億6634万 | -1.04% | - | 1.09 |
11/27 | 190 | 190 | 180 | 190 | 0% | 2,891,460 | 120億6634万 | -1.04% | - | 1.09 |
11/26 | 190 | 190 | 180 | 190 | 0% | 2,974,850 | 120億6634万 | -1.04% | - | 1.09 |
11/25 | 190 | 190 | 180 | 190 | 0% | 2,979,300 | 120億6634万 | -1.04% | - | 1.09 |
11/24 | 180 | 190 | 180 | 190 | +5.56% | 2,632,970 | 120億6634万 | -1.55% | - | 1.09 |
11/20 | 190 | 190 | 180 | 180 | -5.26% | 2,754,060 | 114億3127万 | -7.22% | - | 1.03 |
11/19 | 190 | 190 | 180 | 190 | +5.56% | 2,390,360 | 120億6634万 | -2.56% | - | 1.09 |
11/18 | 190 | 190 | 180 | 180 | 0% | 2,464,930 | 114億3127万 | -8.16% | - | 1.03 |
11/17 | 180 | 190 | 180 | 180 | -5.26% | 2,183,420 | 114億3127万 | -8.63% | - | 1.03 |
11/16 | 190 | 190 | 180 | 190 | 0% | 2,573,120 | 120億6634万 | -4.04% | - | 1.09 |
11/13 | 190 | 190 | 180 | 190 | 0% | 2,523,890 | 120億6634万 | -5% | - | 1.09 |
11/12 | 190 | 190 | 180 | 190 | 0% | 2,116,110 | 120億6634万 | -5.47% | - | 1.09 |
11/11 | 190 | 190 | 180 | 190 | +5.56% | 421,100 | 120億6634万 | -5.94% | - | 1.09 |
11/10 | 190 | 200 | 180 | 180 | -10% | 3,353,040 | 114億3127万 | -10.89% | - | 1.03 |
11/09 | 200 | 200 | 190 | 200 | 0% | 2,977,790 | 127億141万 | -0.99% | - | 1.15 |
11/06 | 200 | 200 | 190 | 200 | 0% | 3,577,420 | 127億141万 | -0.99% | - | 1.15 |
11/05 | 200 | 200 | 190 | 200 | 0% | 2,884,830 | 127億141万 | -0.99% | - | 1.15 |
11/04 | 190 | 200 | 190 | 200 | +5.26% | 3,138,580 | 127億141万 | -0.99% | - | 1.15 |
11/02 | 190 | 200 | 190 | 190 | 0% | 2,996,020 | 120億6634万 | -5.94% | - | 1.09 |
10/30 | 190 | 200 | 190 | 190 | -5% | 2,596,230 | 120億6634万 | -5.94% | - | 1.31 |
10/29 | 190 | 200 | 190 | 200 | +5.26% | 2,075,490 | 127億141万 | -1.48% | - | 1.37 |
10/28 | 200 | 210 | 190 | 190 | -5% | 2,120,690 | 120億6634万 | -6.4% | - | 1.31 |
10/27 | 200 | 210 | 190 | 200 | 0% | 2,476,580 | 127億141万 | -1.96% | - | 1.37 |
10/26 | 200 | 210 | 190 | 200 | 0% | 2,408,330 | 127億141万 | -1.96% | - | 1.37 |
10/23 | 200 | 200 | 190 | 200 | 0% | 2,242,200 | 127億141万 | -2.44% | - | 1.37 |
10/22 | 200 | 210 | 190 | 200 | 0% | 2,477,950 | 127億141万 | -2.44% | - | 1.37 |
10/22 | 株式併合 1.05→1 |
10/21 | 190 | 200 | 190 | 200 | +5.26% | 1,614,940 | 127億141万 | -2.44% | - | 1.37 |
10/20 | 200 | 200 | 190 | 190 | -9.47% | 1,680,000 | 130億6812万 | -7.32% | - | 1.41 |
10/19 | 199 | 210 | 199 | 210 | 0% | 1,705,956 | 144億3433万 | +2.37% | - | 1.56 |
10/16 | 210 | 220 | 199 | 210 | 0% | 2,562,636 | 144億3433万 | +2.87% | - | 1.56 |
10/15 | 210 | 220 | 210 | 210 | 0% | 1,779,775 | 144億3433万 | +2.87% | - | 1.56 |
10/14 | 210 | 220 | 210 | 210 | 0% | 1,745,486 | 144億3433万 | +2.87% | - | 1.56 |
10/13 | 210 | 220 | 210 | 210 | 0% | 1,585,115 | 144億3433万 | +2.87% | - | 1.56 |
10/12 | 210 | 220 | 210 | 210 | -4.76% | 1,771,436 | 144億3433万 | +2.87% | - | 1.56 |
10/09 | 231 | 231 | 210 | 220 | 0% | 2,531,949 | 151億5605万 | +8.02% | - | 1.64 |
10/08 | 210 | 231 | 210 | 220 | +5% | 3,484,006 | 151億5605万 | +8.55% | - | 1.64 |
10/07 | 199 | 210 | 189 | 210 | +5.26% | 2,512,804 | 144億3433万 | +3.38% | - | 1.56 |
10/06 | 199 | 199 | 189 | 199 | +5.56% | 817,626 | 137億1262万 | -1.79% | - | 1.48 |
10/05 | 189 | 199 | 189 | 189 | 0% | 651,356 | 129億9090万 | -7.41% | - | 1.41 |
10/02 | 189 | 199 | 189 | 189 | -5.26% | 385,117 | 129億9090万 | -7.86% | - | 1.41 |
09/30 | 199 | 199 | 189 | 199 | 0% | 155,806 | 137億1262万 | -3.69% | - | 1.48 |
09/29 | 189 | 199 | 189 | 199 | 0% | 362,578 | 137億1262万 | -4.15% | - | 1.48 |
09/28 | 199 | 210 | 189 | 199 | 0% | 651,576 | 137億1262万 | -4.61% | - | 1.48 |
09/25 | 199 | 210 | 199 | 199 | -5% | 336,590 | 137億1262万 | -5.96% | - | 1.48 |
09/24 | 210 | 210 | 199 | 210 | 0% | 307,133 | 144億3433万 | -1.47% | - | 1.56 |
09/23 | 210 | 210 | 199 | 210 | 0% | 236,430 | 144億3433万 | -2.39% | - | 1.56 |
09/18 | 199 | 210 | 199 | 210 | +5.26% | 785,005 | 144億3433万 | -3.29% | - | 1.56 |
09/17 | 210 | 210 | 199 | 199 | -5% | 334,322 | 137億1262万 | -8.96% | - | 1.48 |
09/16 | 210 | 210 | 199 | 210 | 0% | 203,475 | 98億1534万 | -5.04% | - | 1.06 |
09/15 | 210 | 210 | 199 | 210 | +5.26% | 201,826 | 98億1534万 | -5.89% | - | 1.06 |
09/14 | 199 | 220 | 189 | 199 | -5% | 1,234,478 | 93億2458万 | -11.78% | - | 1.01 |
09/11 | 199 | 220 | 199 | 210 | +11.11% | 1,291,105 | 98億1534万 | -8.75% | - | 1.06 |
09/10 | 199 | 199 | 178 | 189 | 0% | 1,382,250 | 88億3381万 | -18.59% | - | 0.96 |
09/09 | 189 | 199 | 189 | 189 | -5.26% | 316,939 | 88億3381万 | -19.97% | - | 0.96 |
09/08 | 199 | 210 | 189 | 199 | 0% | 623,748 | 93億2458万 | -16.23% | - | 1.01 |
09/07 | 199 | 199 | 189 | 199 | -5% | 883,097 | 93億2458万 | -17.27% | - | 1.01 |