PBR
2020/11/06~2021/04/02
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 |
04/02 | 225 | 249 | 221 | 247 | +9.79% | 695,400 | 80億114万 | +33.33% | - | 9.07 |
04/01 | 216 | 232 | 208 | 225 | +5.15% | 470,100 | 72億8753万 | +23.44% | - | 8.26 |
03/31 | 198 | 214 | 198 | 214 | +7.01% | 242,100 | 69億3072万 | +19.37% | - | 7.85 |
03/30 | 192 | 201 | 188 | 200 | +4.72% | 101,400 | 64億7660万 | +12.17% | - | 7.34 |
03/29 | 186 | 195 | 184 | 191 | +2.51% | 90,300 | 61億8467万 | +7.72% | - | 7.01 |
03/26 | 186 | 186 | 181 | 186 | +1.27% | 26,400 | 60億3329万 | +5.68% | - | 6.84 |
03/25 | 180 | 186 | 177 | 184 | +1.29% | 35,700 | 59億5761万 | +4.36% | - | 6.75 |
03/24 | 183 | 184 | 181 | 181 | -1.45% | 51,600 | 58億8192万 | +3.62% | - | 6.66 |
03/23 | 181 | 185 | 181 | 184 | +1.47% | 28,800 | 59億6842万 | +5.14% | - | 6.76 |
03/22 | 177 | 183 | 173 | 181 | +1.87% | 56,100 | 58億8192万 | +3.62% | - | 6.66 |
03/19 | 176 | 178 | 174 | 178 | +0.19% | 27,600 | 57億7380万 | +1.71% | - | 6.54 |
03/18 | 174 | 179 | 174 | 178 | +2.3% | 28,200 | 57億6298万 | +1.52% | - | 6.53 |
03/17 | 176 | 180 | 174 | 174 | -1.14% | 36,600 | 56億3324万 | -0.76% | - | 6.38 |
03/16 | 178 | 180 | 175 | 176 | -1.5% | 31,800 | 56億9811万 | +0.38% | - | 6.46 |
03/15 | 182 | 183 | 177 | 178 | -0.93% | 39,300 | 57億8461万 | +1.33% | - | 6.55 |
03/12 | 183 | 183 | 178 | 180 | -0.37% | 23,400 | 58億3867万 | +2.27% | - | 6.62 |
03/11 | 177 | 181 | 174 | 181 | +2.26% | 69,000 | 58億6029万 | +2.65% | - | 6.64 |
03/10 | 178 | 178 | 172 | 177 | +0.95% | 58,800 | 57億3055万 | +0.38% | - | 6.49 |
03/09 | 171 | 178 | 167 | 175 | +0.96% | 80,700 | 56億7648万 | -0.57% | - | 6.43 |
03/08 | 179 | 186 | 172 | 173 | -3.53% | 132,300 | 56億2242万 | -2.07% | - | 6.37 |
03/05 | 170 | 194 | 170 | 180 | +5.69% | 626,400 | 58億2786万 | +1.51% | - | 6.6 |
03/04 | 169 | 204 | 164 | 170 | -0.39% | 1,053,900 | 55億1430万 | -3.95% | - | 6.25 |
03/03 | 167 | 178 | 164 | 171 | -5.54% | 358,800 | 55億3592万 | -4.12% | - | 6.27 |
03/02 | 162 | 181 | 162 | 181 | +17.32% | 751,500 | 58億6029万 | +1.5% | - | 6.64 |
03/01 | 167 | 169 | 154 | 154 | -9.41% | 36,600 | 49億9531万 | -13.97% | - | 5.66 |
02/26 | 169 | 171 | 167 | 170 | +0.2% | 16,800 | 55億1430万 | -5.56% | - | 9.58 |
02/25 | 167 | 172 | 164 | 170 | -2.12% | 48,000 | 55億349万 | -6.26% | - | 9.56 |
02/24 | 171 | 173 | 167 | 173 | 0% | 55,200 | 56億2242万 | -4.24% | - | 9.76 |
02/22 | 174 | 175 | 170 | 173 | +1.36% | 40,200 | 56億2242万 | -4.76% | - | 9.76 |
02/19 | 174 | 174 | 163 | 171 | -2.84% | 52,800 | 55億4674万 | -6.04% | - | 9.63 |
02/18 | 184 | 184 | 171 | 176 | -1.49% | 96,000 | 57億892万 | -3.83% | - | 9.91 |
02/17 | 183 | 184 | 177 | 179 | -1.11% | 62,100 | 57億9542万 | -2.37% | - | 10.06 |
02/16 | 180 | 191 | 180 | 181 | +0.56% | 131,700 | 58億6029万 | -1.81% | - | 10.18 |
02/15 | 180 | 183 | 180 | 180 | -0.37% | 27,600 | 58億2786万 | -2.88% | - | 10.12 |
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 |