PBR
2020/08/26~2021/01/22
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 | 12/1, 株式分割 1→4 |
2021 |
01/22 | 519 | 523 | 519 | 519 | -0.57% | 375,200 | 2340億672万 | -2.63% | 20.55 | 3.99 |
01/21 | 519 | 523 | 513 | 522 | +0.97% | 685,200 | 2353億5936万 | -2.25% | 20.67 | 4.01 |
01/20 | 522 | 523 | 511 | 517 | -1.01% | 678,400 | 2331億496万 | -3.18% | 20.47 | 3.97 |
01/19 | 533 | 533 | 518 | 522 | -1.37% | 615,200 | 2354億7208万 | -2.38% | 20.68 | 4.01 |
01/18 | 525 | 530 | 519 | 530 | +0.05% | 498,800 | 2387億4096万 | -1.21% | 20.96 | 4.07 |
01/15 | 546 | 547 | 529 | 529 | -3.16% | 752,000 | 2386億2824万 | -1.26% | 20.95 | 4.07 |
01/14 | 543 | 550 | 542 | 547 | +0.6% | 759,200 | 2464億592万 | +1.96% | 21.64 | 4.2 |
01/13 | 535 | 544 | 531 | 543 | +0.46% | 828,800 | 2449億4056万 | +1.35% | 21.51 | 4.17 |
01/12 | 563 | 563 | 537 | 541 | -3.61% | 1,840,000 | 2438億1336万 | +1.07% | 21.41 | 4.15 |
01/08 | 545 | 564 | 544 | 561 | +3.13% | 1,189,200 | 2529億4368万 | +4.86% | 22.21 | 4.31 |
01/07 | 541 | 547 | 534 | 544 | +1.68% | 811,200 | 2452億7872万 | +1.68% | 21.54 | 4.18 |
01/06 | 534 | 536 | 531 | 535 | +0.05% | 716,400 | 2412億2080万 | 0% | 21.18 | 4.11 |
01/05 | 546 | 546 | 530 | 535 | -2.11% | 1,055,200 | 2411億808万 | -0.05% | 21.17 | 4.11 |
01/04 | 544 | 547 | 534 | 546 | +1.02% | 774,400 | 2462億9320万 | +2.1% | 21.63 | 4.2 |
2020 |
12/30 | 538 | 545 | 532 | 541 | +0.42% | 798,000 | 2438億1336万 | +1.07% | 21.41 | 4.15 |
12/29 | 521 | 540 | 518 | 539 | +4.06% | 984,400 | 2427億9888万 | +0.84% | 21.32 | 4.14 |
12/28 | 525 | 531 | 512 | 518 | -2.08% | 1,120,800 | 2333億3040万 | -2.91% | 20.49 | 3.98 |
12/25 | 530 | 533 | 527 | 529 | -1.08% | 412,400 | 2382億9008万 | -0.66% | 20.92 | 4.06 |
12/24 | 535 | 536 | 528 | 534 | +0.8% | 657,200 | 2408億8264万 | +0.8% | 21.15 | 4.1 |
12/23 | 526 | 530 | 522 | 530 | +2.51% | 498,000 | 2389億6640万 | +0.38% | 20.98 | 4.07 |
12/22 | 535 | 536 | 515 | 517 | -4.08% | 818,800 | 2331億496万 | -1.71% | 20.47 | 3.97 |
12/21 | 539 | 542 | 536 | 539 | +0.14% | 548,000 | 2430億2432万 | +2.47% | 21.34 | 4.14 |
12/18 | 541 | 543 | 533 | 538 | +0.65% | 872,000 | 2426億8616万 | +2.72% | 21.31 | 4.14 |
12/17 | 531 | 535 | 528 | 535 | +1.37% | 648,800 | 2411億808万 | +2.25% | 21.17 | 4.11 |
12/16 | 540 | 540 | 526 | 528 | -0.8% | 715,200 | 2378億3920万 | +1.25% | 20.88 | 4.05 |
12/15 | 538 | 540 | 532 | 532 | -0.37% | 604,400 | 2397億5544万 | +2.26% | 21.05 | 4.09 |
12/14 | 538 | 542 | 533 | 534 | -0.05% | 687,200 | 2406億5720万 | +2.84% | 21.13 | 4.1 |
12/11 | 535 | 538 | 531 | 534 | -0.05% | 745,200 | 2407億6992万 | +3.29% | 21.14 | 4.1 |
12/10 | 533 | 539 | 531 | 534 | +0.09% | 608,000 | 2408億8264万 | +3.74% | 21.15 | 4.1 |
12/09 | 536 | 540 | 530 | 534 | -0.56% | 987,600 | 2406億5720万 | +4.04% | 21.13 | 4.1 |
12/08 | 540 | 542 | 533 | 537 | +0.51% | 783,200 | 2420億984万 | +5.25% | 21.25 | 4.12 |
12/07 | 542 | 543 | 531 | 534 | -1.16% | 926,400 | 2407億6992万 | +5.33% | 21.14 | 4.1 |
12/04 | 546 | 547 | 535 | 540 | +0.05% | 666,400 | 2435億8792万 | +7.19% | 21.39 | 4.15 |
12/03 | 545 | 548 | 537 | 540 | -0.87% | 903,200 | 2434億7520万 | +7.78% | 21.38 | 4.15 |
12/02 | 550 | 553 | 542 | 545 | -0.95% | 1,701,600 | 2456億1688万 | +9.39% | 21.57 | 4.19 |
12/01 | 546 | 552 | 542 | 550 | +2.33% | 1,018,400 | 2479億8400万 | +11.34% | 21.78 | 4.23 |
11/30 | 543 | 553 | 538 | 538 | +0.42% | 1,658,400 | 2423億4800万 | +9.47% | 21.28 | 4.13 |
11/27 | 538 | 548 | 533 | 535 | -0.42% | 5,132,800 | 2413億3352万 | +9.46% | 21.19 | 4.11 |
11/26 | 531 | 538 | 520 | 538 | +3.12% | 1,682,400 | 2423億4800万 | +10.37% | 21.28 | 4.13 |
11/25 | 512 | 526 | 508 | 521 | +2.21% | 1,976,000 | 2350億2120万 | +7.25% | 20.64 | 4 |
11/24 | 500 | 517 | 499 | 510 | +5.15% | 2,284,000 | 2299億4880万 | +5.15% | 20.19 | 3.92 |
11/20 | 488 | 488 | 482 | 485 | +1.57% | 1,192,400 | 2186億7680万 | 0% | 19.2 | 3.73 |
11/19 | 481 | 485 | 473 | 478 | -1.7% | 1,300,400 | 2152億9520万 | -1.55% | 18.9 | 3.67 |
11/18 | 489 | 494 | 485 | 486 | +0.41% | 978,000 | 2190億1496万 | +0.15% | 19.23 | 3.73 |
11/17 | 518 | 518 | 484 | 484 | -6.7% | 1,923,600 | 2181億1320万 | -0.26% | 19.15 | 3.72 |
11/16 | 513 | 525 | 511 | 519 | +3.54% | 2,222,400 | 2337億8128万 | +7.13% | 20.53 | 3.98 |
11/13 | 504 | 505 | 495 | 501 | -0.25% | 1,164,000 | 2257億7816万 | +3.89% | 19.83 | 3.85 |
11/12 | 500 | 504 | 493 | 502 | +1.47% | 1,194,000 | 2263億4176万 | +4.58% | 19.87 | 3.86 |
11/11 | 504 | 505 | 487 | 495 | +0.1% | 2,350,400 | 2230億7288万 | +3.72% | 19.59 | 3.8 |
11/10 | 512 | 513 | 491 | 494 | -2.61% | 1,839,600 | 2228億4744万 | +4.05% | 19.57 | 3.8 |
11/09 | 498 | 508 | 496 | 508 | +3.41% | 1,476,800 | 2288億2160万 | +7.29% | 20.09 | 3.9 |
11/06 | 493 | 495 | 484 | 491 | 0% | 1,090,800 | 2212億6936万 | +4.19% | 19.43 | 3.77 |
11/05 | 476 | 492 | 474 | 491 | +5.2% | 1,318,800 | 2212億6936万 | +4.41% | 19.43 | 3.77 |
11/04 | 463 | 468 | 454 | 467 | +2.19% | 1,017,600 | 2103億3552万 | -0.53% | 18.47 | 3.58 |
11/02 | 471 | 480 | 446 | 457 | -3.74% | 3,207,200 | 2058億2672万 | -2.67% | 18.07 | 3.51 |
10/30 | 470 | 495 | 467 | 474 | +3.21% | 2,623,200 | 2138億2984万 | +1.12% | 18.78 | 3.64 |
10/29 | 453 | 461 | 453 | 460 | -0.49% | 920,000 | 2071億7936万 | -2.03% | 18.19 | 3.53 |
10/28 | 463 | 466 | 455 | 462 | -0.32% | 1,228,400 | 2081億9384万 | -1.76% | 18.28 | 3.55 |
10/27 | 451 | 464 | 449 | 463 | +1.7% | 919,200 | 2088億7016万 | -1.44% | 18.34 | 3.56 |
10/26 | 462 | 474 | 455 | 456 | -1.3% | 1,303,200 | 2053億7584万 | -3.29% | 18.03 | 3.5 |
10/23 | 473 | 477 | 458 | 462 | -3.6% | 1,688,400 | 2080億8112万 | -2.02% | 18.27 | 3.55 |
10/22 | 494 | 496 | 478 | 479 | -3.58% | 1,800,400 | 2158億5880万 | +1.65% | 18.95 | 3.68 |
10/21 | 517 | 517 | 495 | 497 | -3.92% | 1,675,200 | 2238億6192万 | +5.64% | 19.66 | 3.81 |
10/20 | 504 | 521 | 504 | 517 | +2.89% | 1,468,800 | 2329億9224万 | +10.42% | 20.46 | 3.97 |
10/19 | 494 | 503 | 491 | 502 | +2.29% | 1,710,000 | 2264億5448万 | +8.01% | 19.88 | 3.86 |
10/16 | 495 | 498 | 488 | 491 | -0.76% | 1,603,600 | 2213億8208万 | +6.05% | 19.44 | 3.77 |
10/15 | 493 | 500 | 491 | 495 | +2.27% | 2,436,000 | 2230億7288万 | +7.32% | 19.59 | 3.8 |
10/14 | 474 | 485 | 473 | 484 | +1.52% | 1,606,800 | 2181億1320万 | +5.39% | 19.15 | 3.72 |
10/13 | 473 | 478 | 468 | 477 | +2.86% | 1,128,800 | 2148億4432万 | +4.27% | 18.87 | 3.66 |
10/12 | 459 | 464 | 458 | 463 | +1.76% | 734,800 | 2088億7016万 | +1.59% | 18.34 | 3.56 |
10/09 | 452 | 455 | 449 | 455 | +0.5% | 788,400 | 2052億6312万 | +0.05% | 18.02 | 3.5 |
10/08 | 449 | 457 | 444 | 453 | +1.8% | 1,073,200 | 2042億4864万 | -0.22% | 17.93 | 3.48 |
10/07 | 440 | 447 | 438 | 445 | +0.11% | 854,800 | 2006億4160万 | -1.77% | 17.62 | 3.42 |
10/06 | 447 | 449 | 443 | 445 | -0.22% | 714,400 | 2004億1616万 | -1.66% | 17.6 | 3.41 |
10/05 | 443 | 447 | 442 | 446 | -0.61% | 1,282,400 | 2008億6704万 | -1.44% | 17.64 | 3.42 |
10/02 | 456 | 461 | 446 | 448 | -1.7% | 1,386,400 | 2021億696万 | -0.83% | 17.75 | 3.44 |
09/30 | 467 | 470 | 455 | 456 | -2.25% | 988,000 | 2056億128万 | +0.88% | 18.05 | 3.5 |
09/29 | 465 | 469 | 459 | 467 | -0.59% | 1,435,200 | 2103億3552万 | +3.21% | 18.47 | 3.58 |
09/28 | 472 | 472 | 464 | 469 | -0.16% | 1,752,800 | 2115億7544万 | +4.05% | 18.58 | 3.61 |
09/25 | 475 | 479 | 468 | 470 | -0.11% | 1,584,400 | 2119億1360万 | +4.44% | 18.61 | 3.61 |
09/24 | 477 | 482 | 469 | 471 | -2.08% | 910,400 | 2121億3904万 | +4.56% | 18.63 | 3.61 |
09/23 | 473 | 483 | 473 | 481 | +1.64% | 1,851,200 | 2166億4784万 | +7.02% | 19.02 | 3.69 |
09/18 | 472 | 476 | 470 | 473 | -0.11% | 1,368,800 | 2131億5352万 | +5.76% | 18.72 | 3.63 |
09/17 | 471 | 476 | 468 | 473 | +1.12% | 1,898,800 | 2133億7896万 | +6.11% | 18.74 | 3.64 |
09/16 | 450 | 468 | 449 | 468 | +3.54% | 1,892,400 | 2110億1184万 | +5.17% | 18.53 | 3.6 |
09/15 | 453 | 454 | 446 | 452 | +0.44% | 840,400 | 2037億9776万 | +2.03% | 17.9 | 3.47 |
09/14 | 455 | 458 | 448 | 450 | -0.22% | 1,889,600 | 2028億9600万 | +1.81% | 17.82 | 3.46 |
09/11 | 451 | 452 | 441 | 451 | +1.01% | 1,362,000 | 2033億4688万 | +2.5% | 17.86 | 3.46 |
09/10 | 452 | 452 | 444 | 447 | -1.05% | 1,475,600 | 2013億1792万 | +1.94% | 17.68 | 3.43 |
09/09 | 445 | 452 | 441 | 451 | +1.4% | 1,920,000 | 2034億5960万 | +3.26% | 17.87 | 3.47 |
09/08 | 446 | 448 | 439 | 445 | +2.12% | 807,600 | 2006億4160万 | +2.53% | 17.62 | 3.42 |
09/07 | 438 | 440 | 431 | 436 | -0.91% | 1,167,600 | 1964億7096万 | +0.64% | 17.25 | 3.35 |
09/04 | 435 | 442 | 429 | 440 | -1.01% | 1,318,400 | 1982億7448万 | +2.03% | 17.41 | 3.38 |
09/03 | 444 | 446 | 440 | 444 | -0.17% | 876,400 | 2003億344万 | +3.55% | 17.59 | 3.41 |
09/02 | 441 | 449 | 439 | 445 | +2.71% | 1,184,800 | 2006億4160万 | +4.46% | 17.62 | 3.42 |
09/01 | 436 | 437 | 427 | 433 | +1.05% | 873,200 | 1953億4376万 | +2.67% | 17.15 | 3.33 |
08/31 | 429 | 436 | 429 | 429 | +2.33% | 950,400 | 1933億1480万 | +2.33% | 16.97 | 3.29 |
08/28 | 435 | 436 | 413 | 419 | -4.23% | 2,109,200 | 1889億1872万 | +0.72% | 16.59 | 3.22 |
08/27 | 441 | 445 | 434 | 438 | -1.8% | 1,550,400 | 1972億6000万 | +5.68% | 17.32 | 3.36 |
08/26 | 449 | 452 | 445 | 446 | -1.44% | 2,455,200 | 2008億6704万 | +8.39% | 17.64 | 3.42 |