PBR
2020/10/19~2021/03/16
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 |
03/16 | 809 | 809 | 801 | 805 | -0.12% | 12,000 | 48億4255万 | +1.51% | 16.87 | 1.72 |
03/15 | 808 | 808 | 799 | 806 | +0.12% | 13,400 | 48億4857万 | +1.64% | 16.89 | 1.73 |
03/12 | 803 | 810 | 798 | 805 | +1.13% | 25,100 | 48億4255万 | +1.51% | 16.87 | 1.72 |
03/11 | 796 | 802 | 791 | 796 | -0.38% | 13,700 | 47億8841万 | +0.38% | 16.68 | 1.71 |
03/10 | 795 | 803 | 790 | 799 | +1.27% | 26,100 | 48億646万 | +0.88% | 16.75 | 1.71 |
03/09 | 785 | 793 | 777 | 789 | +0.51% | 19,800 | 47億4630万 | -0.38% | 16.54 | 1.69 |
03/08 | 782 | 786 | 776 | 785 | +0.51% | 16,900 | 47億2224万 | -0.63% | 16.45 | 1.68 |
03/05 | 788 | 788 | 770 | 781 | -0.89% | 32,800 | 46億9818万 | -1.01% | 16.37 | 1.67 |
03/04 | 792 | 792 | 776 | 788 | -0.51% | 25,300 | 47億4029万 | -0.13% | 16.52 | 1.69 |
03/03 | 801 | 801 | 787 | 792 | 0% | 11,100 | 47億6435万 | +0.38% | 16.6 | 1.7 |
03/02 | 800 | 807 | 789 | 792 | -1% | 22,500 | 47億6435万 | +0.51% | 16.6 | 1.7 |
03/01 | 790 | 800 | 788 | 800 | +0.88% | 24,500 | 48億1248万 | +1.52% | 16.77 | 1.71 |
02/26 | 795 | 802 | 776 | 793 | -0.75% | 70,500 | 47億7037万 | +0.76% | 16.62 | 1.7 |
02/25 | 804 | 805 | 791 | 799 | +0.88% | 39,600 | 48億646万 | +1.65% | 16.75 | 1.71 |
02/24 | 799 | 805 | 785 | 792 | -0.63% | 48,600 | 47億6435万 | +1.02% | 16.6 | 1.7 |
02/22 | 784 | 805 | 784 | 797 | +1.66% | 35,200 | 47億9443万 | +1.79% | 16.7 | 1.71 |
02/19 | 795 | 795 | 775 | 784 | -1.26% | 30,100 | 47億1623万 | +0.38% | 16.43 | 1.68 |
02/18 | 795 | 800 | 777 | 794 | +0.25% | 58,600 | 47億7638万 | +1.79% | 16.64 | 1.7 |
02/17 | 780 | 795 | 775 | 792 | +0.51% | 33,300 | 47億6435万 | +1.67% | 16.6 | 1.7 |
02/16 | 776 | 841 | 772 | 788 | +2.2% | 205,300 | 47億4029万 | +1.42% | 16.52 | 1.69 |
02/15 | 780 | 783 | 762 | 771 | -4.34% | 79,000 | 46億3802万 | -0.64% | 16.16 | 1.65 |
02/12 | 796 | 806 | 793 | 806 | +1.64% | 32,200 | 48億4857万 | +3.87% | 16.89 | 1.73 |
02/10 | 780 | 797 | 778 | 793 | +1.67% | 30,700 | 47億7037万 | +2.45% | 16.62 | 1.7 |
02/09 | 790 | 795 | 779 | 780 | -1.89% | 28,700 | 46億9216万 | +0.91% | 16.35 | 1.67 |
02/08 | 810 | 810 | 781 | 795 | -0.38% | 46,500 | 47億8240万 | +2.98% | 16.66 | 1.7 |
02/05 | 808 | 808 | 794 | 798 | -0.87% | 30,100 | 48億44万 | +3.5% | 16.72 | 1.71 |
02/04 | 798 | 810 | 795 | 805 | 0% | 18,400 | 48億4255万 | +4.55% | 16.87 | 1.72 |
02/03 | 806 | 813 | 799 | 805 | +1.51% | 34,900 | 48億4255万 | +4.68% | 16.87 | 1.72 |
02/02 | 782 | 805 | 779 | 793 | +1.67% | 56,700 | 47億7037万 | +3.39% | 16.62 | 1.7 |
02/01 | 763 | 784 | 760 | 780 | +3.45% | 38,800 | 46億9216万 | +1.69% | 16.35 | 1.67 |
01/29 | 759 | 774 | 748 | 754 | -0.66% | 49,800 | 45億3576万 | -1.57% | 15.8 | 1.62 |
01/28 | 760 | 771 | 756 | 759 | -1.81% | 28,100 | 45億6584万 | -1.04% | 15.91 | 1.63 |
01/27 | 777 | 781 | 772 | 773 | -0.64% | 15,100 | 46億5005万 | +0.78% | 16.2 | 1.66 |
01/26 | 788 | 788 | 776 | 778 | -0.64% | 20,800 | 46億8013万 | +1.3% | 16.31 | 1.67 |
01/25 | 790 | 790 | 779 | 783 | -0.13% | 23,300 | 47億1021万 | +1.82% | 16.41 | 1.68 |
01/22 | 781 | 786 | 776 | 784 | +0.51% | 21,300 | 47億1623万 | +1.95% | 16.43 | 1.68 |
01/21 | 768 | 780 | 768 | 780 | +1.56% | 25,100 | 46億9216万 | +1.56% | 16.35 | 1.67 |
01/20 | 758 | 768 | 755 | 768 | +2.13% | 31,900 | 46億1998万 | 0% | 16.1 | 1.65 |
01/19 | 756 | 760 | 751 | 752 | -0.27% | 39,600 | 45億2373万 | -2.21% | 15.76 | 1.61 |
01/18 | 750 | 794 | 750 | 754 | +0.4% | 164,100 | 45億3576万 | -2.08% | 15.8 | 1.62 |
01/15 | 758 | 769 | 751 | 751 | -0.92% | 38,200 | 45億1771万 | -2.59% | 15.74 | 1.61 |
01/14 | 770 | 784 | 756 | 758 | -1.17% | 75,800 | 45億5982万 | -1.81% | 15.89 | 1.62 |
01/13 | 761 | 767 | 760 | 767 | +0.66% | 25,900 | 46億1396万 | -0.9% | 16.08 | 1.64 |
01/12 | 764 | 768 | 761 | 762 | -0.13% | 24,100 | 45億8388万 | -1.68% | 15.97 | 1.63 |
01/08 | 762 | 767 | 760 | 763 | +0.66% | 19,200 | 45億8990万 | -1.8% | 15.99 | 1.63 |
01/07 | 768 | 768 | 758 | 758 | -0.92% | 34,800 | 45億5982万 | -2.82% | 15.89 | 1.62 |
01/06 | 750 | 765 | 747 | 765 | +2% | 47,800 | 46億193万 | -2.05% | 16.03 | 1.64 |
01/05 | 757 | 761 | 750 | 750 | -1.06% | 41,300 | 45億1170万 | -4.21% | 15.72 | 1.61 |
01/04 | 770 | 776 | 757 | 758 | -2.57% | 42,800 | 45億5982万 | -3.44% | 15.89 | 1.62 |
2020 |
12/30 | 770 | 780 | 765 | 778 | +0.78% | 22,900 | 46億8013万 | -1.02% | 16.31 | 1.67 |
12/29 | 765 | 782 | 763 | 772 | 0% | 48,300 | 46億4404万 | -1.66% | 16.18 | 1.65 |
12/28 | 772 | 774 | 754 | 772 | -0.39% | 90,700 | 46億4404万 | -1.78% | 16.18 | 1.65 |
12/25 | 780 | 781 | 768 | 775 | -0.77% | 38,700 | 46億6209万 | -1.4% | 16.24 | 1.66 |
12/24 | 765 | 783 | 761 | 781 | +2.36% | 65,000 | 46億9818万 | -0.51% | 16.37 | 1.67 |
12/23 | 758 | 770 | 756 | 763 | +0.13% | 59,000 | 45億8990万 | -2.8% | 15.99 | 1.63 |
12/22 | 778 | 779 | 753 | 762 | -2.31% | 87,200 | 45億8388万 | -2.93% | 15.97 | 1.63 |
12/21 | 790 | 794 | 778 | 780 | -1.02% | 41,400 | 46億9216万 | -0.76% | 16.35 | 1.67 |
12/18 | 796 | 798 | 777 | 788 | -0.88% | 61,800 | 47億4029万 | +0.13% | 16.52 | 1.69 |
12/17 | 807 | 869 | 793 | 795 | +2.32% | 333,200 | 47億8240万 | +1.02% | 16.66 | 1.7 |
12/16 | 782 | 784 | 774 | 777 | -0.64% | 24,100 | 46億7412万 | -1.4% | 16.28 | 1.66 |
12/15 | 788 | 789 | 782 | 782 | +0.13% | 18,700 | 47億419万 | -0.89% | 16.39 | 1.68 |
12/14 | 774 | 791 | 774 | 781 | +0.39% | 35,900 | 46億9818万 | -1.14% | 16.37 | 1.67 |
12/11 | 771 | 784 | 771 | 778 | +0.78% | 17,200 | 46億8013万 | -1.64% | 16.31 | 1.67 |
12/10 | 785 | 785 | 771 | 772 | -1.66% | 36,200 | 46億4404万 | -2.53% | 16.18 | 1.65 |
12/09 | 783 | 786 | 777 | 785 | -0.13% | 36,200 | 47億2224万 | -0.88% | 16.45 | 1.68 |
12/08 | 782 | 794 | 782 | 786 | -0.76% | 16,100 | 47億2826万 | -0.76% | 16.47 | 1.68 |
12/07 | 806 | 806 | 784 | 792 | -1.74% | 34,400 | 47億6435万 | 0% | 16.6 | 1.7 |
12/04 | 806 | 810 | 797 | 806 | -1.1% | 28,100 | 48億4857万 | +1.77% | 16.89 | 1.73 |
12/03 | 826 | 826 | 799 | 815 | -0.37% | 29,600 | 49億271万 | +2.9% | 17.08 | 1.75 |
12/02 | 819 | 821 | 806 | 818 | +1.49% | 55,700 | 49億2076万 | +3.28% | 17.14 | 1.75 |
12/01 | 791 | 807 | 791 | 806 | +0.75% | 33,300 | 48億4857万 | +1.77% | 16.89 | 1.73 |
11/30 | 805 | 806 | 785 | 800 | -0.12% | 39,600 | 48億1248万 | +0.88% | 16.77 | 1.71 |
11/27 | 774 | 807 | 774 | 801 | +3.62% | 77,900 | 48億1849万 | +0.88% | 16.79 | 1.72 |
11/26 | 767 | 783 | 767 | 773 | +0.78% | 25,500 | 46億5005万 | -3.01% | 16.2 | 1.66 |
11/25 | 790 | 790 | 766 | 767 | -2.42% | 57,600 | 46億1396万 | -4.24% | 16.08 | 1.64 |
11/24 | 779 | 789 | 777 | 786 | +1.03% | 43,800 | 47億2826万 | -2.36% | 16.47 | 1.68 |
11/20 | 754 | 778 | 754 | 778 | +2.64% | 29,600 | 46億8013万 | -3.71% | 16.31 | 1.67 |
11/19 | 767 | 767 | 754 | 758 | -1.56% | 60,100 | 45億5982万 | -6.77% | 15.89 | 1.62 |
11/18 | 768 | 777 | 765 | 770 | -0.39% | 31,000 | 46億3201万 | -5.87% | 16.14 | 1.65 |
11/17 | 794 | 794 | 768 | 773 | -1.78% | 79,300 | 46億5005万 | -6.08% | 16.2 | 1.66 |
11/16 | 789 | 794 | 778 | 787 | -0.38% | 49,000 | 47億3427万 | -5.07% | 16.49 | 1.69 |
11/13 | 795 | 797 | 786 | 790 | -0.75% | 33,500 | 47億5232万 | -5.39% | 16.56 | 1.69 |
11/12 | 807 | 814 | 794 | 796 | -1.85% | 62,500 | 47億8841万 | -5.24% | 16.68 | 1.71 |
11/11 | 806 | 818 | 793 | 811 | +0.62% | 48,900 | 48億7865万 | -4.02% | 17 | 1.74 |
11/10 | 838 | 838 | 797 | 806 | -1.47% | 75,500 | 48億4857万 | -5.18% | 16.89 | 1.73 |
11/09 | 814 | 823 | 810 | 818 | +1.87% | 30,700 | 49億2076万 | -4.44% | 17.14 | 1.75 |
11/06 | 796 | 814 | 795 | 803 | +1.26% | 17,600 | 48億3052万 | -6.41% | 16.83 | 1.72 |
11/05 | 790 | 806 | 790 | 793 | +0.51% | 32,300 | 47億7037万 | -8% | 16.62 | 1.7 |
11/04 | 778 | 798 | 778 | 789 | +2.07% | 33,200 | 47億4630万 | -8.89% | 16.54 | 1.69 |
11/02 | 780 | 792 | 772 | 773 | -0.9% | 26,500 | 46億5005万 | -11.15% | 16.2 | 1.66 |
10/30 | 797 | 807 | 774 | 780 | -3.11% | 69,100 | 46億9216万 | -10.76% | 16.35 | 1.67 |
10/29 | 788 | 806 | 788 | 805 | -0.98% | 28,900 | 48億4255万 | -8.31% | 16.87 | 1.72 |
10/28 | 812 | 817 | 803 | 813 | +0.12% | 22,100 | 48億9068万 | -7.82% | 17.04 | 1.74 |
10/27 | 789 | 823 | 788 | 812 | +0.12% | 53,000 | 48億8466万 | -8.14% | 17.02 | 1.74 |
10/26 | 815 | 827 | 810 | 811 | -1.93% | 47,400 | 48億7865万 | -8.57% | 17 | 1.74 |
10/23 | 839 | 839 | 804 | 827 | -0.84% | 53,100 | 49億7490万 | -6.97% | 17.33 | 1.77 |
10/22 | 866 | 866 | 826 | 834 | -3.7% | 62,700 | 50億1701万 | -6.19% | 17.48 | 1.79 |
10/21 | 873 | 876 | 863 | 866 | -0.35% | 26,100 | 52億950万 | -2.7% | 18.15 | 1.86 |
10/20 | 875 | 876 | 865 | 869 | -0.69% | 29,000 | 52億2755万 | -2.25% | 18.21 | 1.86 |
10/19 | 862 | 878 | 856 | 875 | +1.51% | 31,100 | 52億6365万 | -1.24% | 18.34 | 1.87 |