PBR
2020/12/04~2021/05/06
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 |
05/06 | 283 | 298 | 280 | 292 | +6.96% | 3,168,700 | 185億4406万 | -28.95% | - | 1.68 |
05/01 | 株式併合 10→1 |
04/30 | 300 | 303 | 265 | 273 | -22% | 8,088,600 | 173億3742万 | -34.53% | - | 1.57 |
04/27 | 330 | 350 | 330 | 350 | +2.94% | 685,890 | 222億2747万 | -17.65% | - | 2.01 |
04/26 | 340 | 350 | 330 | 340 | -2.86% | 1,084,430 | 215億9240万 | -21.11% | - | 1.95 |
04/23 | 340 | 380 | 340 | 350 | +6.06% | 1,458,510 | 222億2747万 | -20.09% | - | 2.01 |
04/22 | 350 | 360 | 330 | 330 | -5.71% | 497,680 | 209億5733万 | -26.01% | - | 1.89 |
04/21 | 340 | 360 | 330 | 350 | -5.41% | 1,840,580 | 222億2747万 | -22.91% | - | 2.01 |
04/20 | 390 | 420 | 370 | 370 | -5.13% | 1,249,340 | 234億9761万 | -19.57% | - | 2.12 |
04/19 | 330 | 430 | 330 | 390 | +11.43% | 2,450,150 | 247億6775万 | -16.31% | - | 2.24 |
04/16 | 370 | 380 | 340 | 350 | -10.26% | 2,824,500 | 222億2747万 | -26% | - | 2.01 |
04/15 | 410 | 420 | 380 | 390 | -4.88% | 1,863,170 | 247億6775万 | -19.09% | - | 2.24 |
04/14 | 410 | 430 | 400 | 410 | -6.82% | 1,099,120 | 260億3789万 | -16.5% | - | 2.35 |
04/13 | 450 | 460 | 430 | 440 | -4.35% | 1,084,370 | 279億4310万 | -11.65% | - | 2.52 |
04/12 | 460 | 470 | 460 | 460 | -2.13% | 162,160 | 292億1324万 | -8.73% | - | 2.64 |
04/09 | 470 | 480 | 460 | 470 | 0% | 271,420 | 298億4832万 | -7.66% | - | 2.7 |
04/08 | 470 | 480 | 460 | 470 | 0% | 419,330 | 298億4832万 | -8.38% | - | 2.7 |
04/07 | 450 | 470 | 450 | 470 | +4.44% | 434,960 | 298億4832万 | -8.91% | - | 2.7 |
04/06 | 460 | 460 | 450 | 450 | -2.17% | 290,220 | 285億7817万 | -13.46% | - | 2.58 |
04/05 | 480 | 480 | 460 | 460 | -4.17% | 425,570 | 292億1324万 | -12.55% | - | 2.64 |
04/02 | 480 | 490 | 470 | 480 | -2.04% | 382,130 | 304億8339万 | -9.77% | - | 2.75 |
04/01 | 480 | 490 | 470 | 490 | 0% | 412,360 | 311億1846万 | -8.58% | - | 2.81 |
03/31 | 480 | 490 | 470 | 490 | +2.08% | 416,500 | 311億1846万 | -9.09% | - | 2.81 |
03/30 | 480 | 480 | 460 | 480 | +2.13% | 470,380 | 304億8339万 | -11.44% | - | 2.75 |
03/29 | 480 | 500 | 450 | 470 | +4.44% | 1,820,090 | 298億4832万 | -14.55% | - | 2.7 |
03/26 | 460 | 470 | 440 | 450 | 0% | 952,980 | 285億7817万 | -19.21% | - | 2.58 |
03/25 | 460 | 480 | 450 | 450 | -4.26% | 723,050 | 285億7817万 | -19.64% | - | 2.58 |
03/24 | 480 | 490 | 460 | 470 | -6% | 1,725,090 | 298億4832万 | -17.54% | - | 2.7 |
03/23 | 520 | 520 | 490 | 500 | -3.85% | 842,070 | 317億5353万 | -14.09% | - | 2.87 |
03/22 | 530 | 540 | 500 | 520 | -1.89% | 1,495,950 | 330億2367万 | -12.75% | - | 2.98 |
03/19 | 530 | 550 | 530 | 530 | -1.85% | 944,140 | 336億5874万 | -12.11% | - | 3.04 |
03/18 | 490 | 560 | 480 | 540 | +8% | 3,109,500 | 342億9381万 | -10.45% | - | 3.1 |
03/17 | 500 | 510 | 460 | 500 | -3.85% | 2,986,720 | 317億5353万 | -16.67% | - | 2.87 |
03/16 | 550 | 560 | 500 | 520 | -7.14% | 2,700,300 | 330億2367万 | -13.04% | - | 2.98 |
03/15 | 570 | 580 | 550 | 560 | -5.08% | 2,460,950 | 355億6395万 | -5.56% | - | 3.21 |
03/12 | 590 | 600 | 580 | 590 | -1.67% | 1,437,970 | 374億6916万 | +1.03% | - | 3.38 |
03/11 | 600 | 610 | 590 | 600 | +1.69% | 1,294,380 | 381億423万 | +5.08% | - | 3.44 |
03/10 | 590 | 620 | 580 | 590 | 0% | 2,857,830 | 374億6916万 | +5.55% | - | 3.38 |
03/09 | 580 | 600 | 570 | 590 | +1.72% | 1,221,430 | 374億6916万 | +8.46% | - | 3.38 |
03/08 | 610 | 620 | 580 | 580 | 0% | 1,532,400 | 368億3409万 | +9.85% | - | 3.33 |
03/05 | 560 | 600 | 550 | 580 | +5.45% | 2,921,930 | 368億3409万 | +13.28% | - | 3.33 |
03/04 | 560 | 570 | 530 | 550 | -1.79% | 2,570,530 | 349億2888万 | +10.89% | - | 3.16 |
03/03 | 590 | 600 | 560 | 560 | -8.2% | 2,989,890 | 355億6395万 | +16.42% | - | 3.21 |
03/02 | 620 | 630 | 580 | 610 | +3.39% | 2,675,720 | 387億3930万 | +30.9% | - | 3.5 |
03/01 | 590 | 620 | 560 | 590 | 0% | 3,505,970 | 374億6916万 | +31.7% | - | 3.38 |
02/26 | 640 | 690 | 590 | 590 | +3.51% | 11,349,090 | 374億6916万 | +36.57% | - | 3.38 |
02/25 | 600 | 600 | 540 | 570 | +1.79% | 3,223,720 | 361億9902万 | +37.35% | - | 3.27 |
02/24 | 610 | 670 | 550 | 560 | -18.84% | 8,976,410 | 355億6395万 | +40% | - | 3.21 |
02/22 | 740 | 750 | 660 | 690 | +7.81% | 11,416,870 | 438億1987万 | +79.69% | - | 3.96 |
02/19 | 480 | 650 | 470 | 640 | +20.75% | 18,142,770 | 406億4452万 | +75.82% | - | 3.67 |
02/18 | 640 | 690 | 520 | 530 | -23.19% | 15,328,950 | 336億5874万 | +53.62% | - | 3.04 |
02/17 | 790 | 810 | 630 | 690 | -11.54% | 16,110,260 | 438億1987万 | +108.46% | - | 3.96 |
02/16 | 770 | 860 | 760 | 780 | -8.24% | 13,443,590 | 495億3551万 | +151.61% | - | 4.47 |
02/15 | 800 | 880 | 750 | 850 | +25% | 23,193,950 | 539億8100万 | +197.2% | - | 4.88 |
02/12 | 540 | 700 | 530 | 680 | +28.3% | 17,924,460 | 431億8480万 | +163.57% | - | 3.9 |
02/10 | 510 | 530 | 430 | 530 | +10.42% | 12,704,910 | 336億5874万 | +122.69% | - | 3.04 |
02/09 | 530 | 750 | 470 | 480 | +6.67% | 33,335,620 | 304億8339万 | +115.25% | - | 2.75 |
02/08 | 420 | 490 | 410 | 450 | +18.42% | 14,056,710 | 285億7817万 | +114.29% | - | 2.58 |
02/05 | 330 | 390 | 300 | 380 | +15.15% | 8,923,530 | 241億3268万 | +91.92% | - | 2.18 |
02/04 | 270 | 340 | 260 | 330 | +17.86% | 7,807,670 | 209億5733万 | +75.53% | - | 1.89 |
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 |