PBR
2020/09/15~2021/02/12
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 |
---|
2024 | 3/1, 株式分割 1→3 |
2021 |
02/12 | 179 | 181 | 179 | 180 | +0.56% | 12,000 | 58億4948万 | -2.52% | - | 10.16 |
02/10 | 178 | 181 | 178 | 179 | +1.13% | 13,800 | 58億1705万 | -3.58% | - | 10.1 |
02/09 | 181 | 181 | 175 | 177 | -2.03% | 54,600 | 57億5217万 | -5.17% | - | 9.99 |
02/08 | 184 | 184 | 180 | 181 | -1.09% | 43,500 | 58億7111万 | -3.72% | - | 10.19 |
02/05 | 183 | 185 | 181 | 183 | -0.18% | 21,000 | 59億3598万 | -3.17% | - | 10.31 |
02/04 | 182 | 185 | 182 | 183 | 0% | 16,200 | 59億4679万 | -3% | - | 10.33 |
02/03 | 187 | 187 | 182 | 183 | -1.61% | 25,800 | 59億4679万 | -3% | - | 10.33 |
02/02 | 182 | 186 | 178 | 186 | +2.38% | 39,600 | 60億4410万 | -1.93% | - | 10.5 |
02/01 | 183 | 183 | 181 | 182 | +0.55% | 28,200 | 59億354万 | -4.21% | - | 10.25 |
01/29 | 183 | 185 | 180 | 181 | -0.37% | 37,800 | 58億7111万 | -4.74% | - | 10.19 |
01/28 | 182 | 184 | 182 | 182 | -0.73% | 11,700 | 58億9273万 | -4.39% | - | 10.23 |
01/27 | 182 | 187 | 181 | 183 | +0.18% | 46,200 | 59億3598万 | -4.19% | - | 10.31 |
01/26 | 183 | 186 | 182 | 183 | -0.72% | 21,000 | 59億2517万 | -4.36% | - | 10.29 |
01/25 | 186 | 188 | 179 | 184 | -2.3% | 53,400 | 59億6842万 | -4.17% | - | 10.36 |
01/22 | 190 | 190 | 186 | 188 | -0.7% | 28,200 | 61億898万 | -1.91% | - | 10.61 |
01/21 | 184 | 191 | 184 | 190 | +2.89% | 42,300 | 61億5223万 | -1.22% | - | 10.68 |
01/20 | 186 | 187 | 182 | 184 | -1.43% | 56,100 | 59億7923万 | -3.99% | - | 10.38 |
01/19 | 185 | 188 | 185 | 187 | +0.18% | 18,300 | 60億6573万 | -2.6% | - | 10.53 |
01/18 | 184 | 188 | 182 | 187 | -0.18% | 52,200 | 60億5492万 | -2.78% | - | 10.51 |
01/15 | 189 | 189 | 184 | 187 | +0.72% | 59,700 | 60億6573万 | -3.11% | - | 10.53 |
01/14 | 190 | 193 | 182 | 186 | -2.62% | 124,200 | 60億2248万 | -3.8% | - | 10.46 |
01/13 | 189 | 194 | 188 | 191 | -0.69% | 57,300 | 61億8467万 | -1.72% | - | 10.74 |
01/12 | 195 | 195 | 191 | 192 | -2.87% | 51,300 | 62億2791万 | -1.03% | - | 10.81 |
01/08 | 198 | 201 | 196 | 198 | -1% | 64,200 | 64億1173万 | +1.89% | - | 11.13 |
01/07 | 205 | 205 | 198 | 200 | +0.34% | 32,400 | 64億7660万 | +2.92% | - | 11.25 |
01/06 | 198 | 206 | 194 | 199 | -0.33% | 138,900 | 64億5497万 | +2.58% | - | 11.21 |
01/05 | 197 | 201 | 197 | 200 | -0.83% | 46,800 | 64億7660万 | +2.39% | - | 11.25 |
01/04 | 202 | 203 | 197 | 201 | +1.17% | 65,400 | 65億3066万 | +3.25% | - | 11.34 |
2020 |
12/30 | 192 | 200 | 192 | 199 | +3.47% | 121,200 | 64億5497万 | +2.58% | - | 11.21 |
12/29 | 187 | 197 | 187 | 192 | +1.94% | 61,800 | 62億3873万 | -0.86% | - | 10.83 |
12/28 | 189 | 195 | 188 | 189 | 0% | 138,000 | 61億1979万 | -2.75% | - | 10.63 |
12/25 | 188 | 190 | 186 | 189 | -0.7% | 38,400 | 61億1979万 | -3.25% | - | 10.63 |
12/24 | 188 | 191 | 187 | 190 | +1.6% | 61,500 | 61億6304万 | -2.56% | - | 10.7 |
12/23 | 189 | 191 | 186 | 187 | -0.53% | 55,200 | 60億6573万 | -4.59% | - | 10.53 |
12/22 | 195 | 195 | 186 | 188 | -3.42% | 170,100 | 60億9817万 | -4.08% | - | 10.59 |
12/21 | 192 | 206 | 191 | 195 | -0.34% | 285,600 | 63億1441万 | -0.68% | - | 10.96 |
12/18 | 194 | 198 | 190 | 195 | +2.09% | 166,500 | 63億3604万 | -0.34% | - | 11 |
12/17 | 190 | 195 | 187 | 191 | -1.03% | 176,100 | 62億629万 | -2.38% | - | 10.78 |
12/16 | 185 | 194 | 184 | 193 | +4.5% | 127,800 | 62億7116万 | -1.36% | - | 10.89 |
12/15 | 194 | 197 | 185 | 185 | -4.48% | 91,200 | 60億86万 | -6.09% | - | 10.42 |
12/14 | 191 | 194 | 191 | 194 | +1.4% | 32,700 | 62億8198万 | -1.69% | - | 10.91 |
12/11 | 191 | 193 | 187 | 191 | -1.38% | 88,800 | 61億9548万 | -3.05% | - | 10.76 |
12/10 | 197 | 197 | 189 | 194 | -1.69% | 189,900 | 62億8198万 | -2.19% | - | 10.91 |
12/09 | 201 | 201 | 190 | 197 | -1.83% | 65,700 | 63億9010万 | -0.51% | - | 11.1 |
12/08 | 194 | 208 | 192 | 201 | +2.73% | 122,400 | 65億904万 | +1.35% | - | 11.3 |
12/07 | 194 | 197 | 191 | 195 | -1.01% | 55,800 | 63億3604万 | -1.35% | - | 11 |
12/04 | 198 | 198 | 192 | 197 | -0.34% | 63,600 | 64億91万 | -0.84% | - | 11.11 |
12/03 | 200 | 200 | 196 | 198 | -1.16% | 51,900 | 64億2254万 | -0.5% | - | 11.15 |
12/02 | 200 | 204 | 198 | 200 | +0.17% | 52,800 | 64億9822万 | +0.17% | - | 11.28 |
12/01 | 208 | 208 | 197 | 200 | -3.07% | 106,500 | 64億8741万 | -0.5% | - | 11.26 |
11/30 | 194 | 206 | 193 | 206 | +4.92% | 107,400 | 66億9285万 | +2.65% | - | 11.62 |
11/27 | 199 | 199 | 196 | 197 | -0.34% | 21,300 | 63億7929万 | -2.16% | - | 11.08 |
11/26 | 192 | 199 | 192 | 197 | +1.02% | 68,700 | 64億91万 | -1.33% | - | 11.11 |
11/25 | 200 | 200 | 194 | 195 | -0.17% | 54,900 | 63億3604万 | -2.33% | - | 11 |
11/24 | 211 | 211 | 196 | 196 | -4.24% | 177,000 | 63億4685万 | -2.17% | - | 11.02 |
11/20 | 200 | 217 | 200 | 204 | +4.61% | 214,500 | 66億2797万 | +2.17% | - | 11.51 |
11/19 | 194 | 198 | 188 | 195 | -0.68% | 120,600 | 63億3604万 | -1.84% | - | 11 |
11/18 | 196 | 203 | 193 | 197 | +1.9% | 125,700 | 63億7929万 | -1.17% | - | 11.08 |
11/17 | 200 | 202 | 191 | 193 | -2.36% | 63,600 | 62億6035万 | -3.02% | - | 10.87 |
11/16 | 193 | 198 | 191 | 198 | +0.51% | 61,200 | 64億1173万 | -0.17% | - | 11.13 |
11/13 | 195 | 198 | 193 | 197 | +1.2% | 57,900 | 63億7929万 | -0.67% | - | 11.08 |
11/12 | 201 | 201 | 193 | 194 | -1.52% | 58,500 | 63億360万 | -2.35% | - | 10.95 |
11/11 | 194 | 200 | 192 | 197 | +0.34% | 39,900 | 64億91万 | -1.82% | - | 11.11 |
11/10 | 197 | 203 | 195 | 197 | -1.17% | 86,100 | 63億7929万 | -2.16% | - | 11.08 |
11/09 | 196 | 200 | 193 | 199 | -0.33% | 175,200 | 64億5497万 | -1% | - | 11.21 |
11/06 | 208 | 208 | 197 | 200 | -0.83% | 86,100 | 64億7660万 | -0.17% | - | 11.25 |
11/05 | 200 | 205 | 197 | 201 | +1.17% | 56,400 | 65億3066万 | +1.17% | - | 11.34 |
11/04 | 198 | 203 | 192 | 199 | -0.67% | 192,300 | 64億5497万 | +0.51% | - | 11.21 |
11/02 | 200 | 206 | 197 | 200 | -0.66% | 42,900 | 64億9822万 | +1.69% | - | 11.28 |
10/30 | 211 | 213 | 197 | 202 | -4.12% | 199,500 | 65億4147万 | +2.89% | - | 11.36 |
10/29 | 202 | 216 | 202 | 210 | +2.6% | 185,700 | 68億2259万 | +7.31% | - | 11.85 |
10/28 | 220 | 221 | 200 | 205 | -6.53% | 374,700 | 66億4960万 | +5.67% | - | 11.55 |
10/27 | 213 | 231 | 209 | 219 | +1.54% | 515,400 | 71億1453万 | +13.06% | - | 12.35 |
10/26 | 207 | 217 | 207 | 216 | +4.52% | 323,700 | 70億640万 | +12.5% | - | 12.17 |
10/23 | 200 | 208 | 197 | 207 | +3.85% | 291,300 | 67億366万 | +8.2% | - | 11.64 |
10/22 | 194 | 203 | 191 | 199 | +3.47% | 300,600 | 64億5497万 | +4.74% | - | 11.21 |
10/21 | 194 | 198 | 191 | 192 | -0.86% | 120,600 | 62億3873万 | +1.23% | - | 10.83 |
10/20 | 191 | 202 | 191 | 194 | +2.28% | 190,200 | 62億9279万 | +2.65% | - | 10.93 |
10/19 | 193 | 212 | 187 | 190 | +0.53% | 822,600 | 61億5223万 | +0.89% | - | 10.68 |
10/16 | 193 | 194 | 185 | 189 | -1.57% | 183,600 | 61億1979万 | +0.35% | - | 10.63 |
10/15 | 188 | 196 | 188 | 192 | +0.17% | 179,100 | 62億1710万 | +2.5% | - | 10.8 |
10/14 | 182 | 196 | 182 | 191 | +4.36% | 322,200 | 62億629万 | +2.32% | - | 10.78 |
10/13 | 184 | 190 | 179 | 183 | -2.14% | 448,500 | 59億4679万 | -1.43% | - | 10.33 |
10/12 | 188 | 191 | 180 | 187 | -0.53% | 533,400 | 60億7654万 | +0.72% | - | 10.55 |
10/09 | 207 | 210 | 187 | 188 | -14.52% | 1,362,900 | 61億898万 | +1.8% | - | 10.61 |
10/08 | 243 | 280 | 199 | 220 | -9.58% | 5,241,600 | 71億4697万 | +19.1% | - | 12.41 |
10/07 | 212 | 244 | 210 | 244 | +15.85% | 2,966,400 | 79億383万 | +33.15% | - | 13.72 |
10/06 | 180 | 210 | 174 | 210 | +18.83% | 2,464,200 | 68億2259万 | +16.85% | - | 11.85 |
10/05 | 172 | 184 | 172 | 177 | +1.14% | 216,900 | 57億4136万 | -1.12% | - | 9.97 |
10/02 | 174 | 177 | 172 | 175 | -0.57% | 183,900 | 56億7648万 | -2.23% | - | 9.86 |
09/30 | 182 | 182 | 175 | 176 | -1.49% | 214,200 | 57億892万 | -1.68% | - | 9.91 |
09/29 | 173 | 182 | 173 | 179 | -0.56% | 175,500 | 57億9542万 | -0.74% | - | 10.06 |
09/28 | 181 | 182 | 172 | 180 | -0.37% | 183,900 | 58億2786万 | -0.19% | - | 10.12 |
09/25 | 183 | 184 | 178 | 180 | -1.99% | 136,500 | 58億4948万 | -0.37% | - | 10.16 |
09/24 | 191 | 191 | 179 | 184 | +1.47% | 184,200 | 59億6842万 | +1.66% | - | 10.36 |
09/23 | 183 | 183 | 172 | 181 | -1.98% | 150,300 | 58億8192万 | -0.37% | - | 10.21 |
09/18 | 189 | 190 | 184 | 185 | -2.63% | 98,400 | 60億86万 | +1.65% | - | 10.42 |
09/17 | 190 | 192 | 187 | 190 | +0.88% | 93,600 | 61億6304万 | +3.83% | - | 10.7 |
09/16 | 182 | 188 | 181 | 188 | +3.48% | 91,200 | 61億898万 | +2.91% | - | 10.61 |
09/15 | 182 | 186 | 182 | 182 | -1.27% | 102,900 | 59億354万 | -0.55% | - | 10.25 |