PBR
2020/12/08~2021/05/07
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 |
05/07 | 792 | 797 | 786 | 797 | +0.63% | 17,000 | 47億9443万 | -0.62% | 17.64 | 1.61 |
05/06 | 799 | 800 | 790 | 792 | -0.63% | 17,500 | 47億6435万 | -1.37% | 17.53 | 1.6 |
04/30 | 794 | 805 | 790 | 797 | +2.18% | 50,000 | 47億9443万 | -0.87% | 17.64 | 1.61 |
04/28 | 780 | 788 | 773 | 780 | -0.38% | 41,600 | 46億9216万 | -2.99% | 17.26 | 1.58 |
04/27 | 793 | 793 | 783 | 783 | -1.14% | 6,700 | 47億1021万 | -2.73% | 17.33 | 1.59 |
04/26 | 779 | 793 | 779 | 792 | +1.67% | 16,100 | 47億6435万 | -1.74% | 17.53 | 1.6 |
04/23 | 785 | 789 | 778 | 779 | -0.89% | 22,500 | 46億8615万 | -3.47% | 17.24 | 1.58 |
04/22 | 794 | 794 | 783 | 786 | +0.13% | 14,400 | 47億2826万 | -2.84% | 17.39 | 1.59 |
04/21 | 790 | 796 | 783 | 785 | -2.24% | 28,900 | 47億2224万 | -3.09% | 17.37 | 1.59 |
04/20 | 794 | 813 | 786 | 803 | +1.01% | 39,000 | 48億3052万 | -0.86% | 17.77 | 1.63 |
04/19 | 797 | 799 | 792 | 795 | -0.25% | 15,400 | 47億8240万 | -1.97% | 17.59 | 1.61 |
04/16 | 802 | 805 | 796 | 797 | -0.25% | 11,200 | 47億9443万 | -1.73% | 17.64 | 1.61 |
04/15 | 803 | 803 | 795 | 799 | -0.5% | 14,900 | 48億646万 | -1.48% | 17.68 | 1.62 |
04/14 | 804 | 804 | 794 | 803 | +0.37% | 6,300 | 48億3052万 | -0.99% | 17.77 | 1.63 |
04/13 | 806 | 806 | 796 | 800 | +0.76% | 16,300 | 48億1248万 | -1.36% | 17.7 | 1.62 |
04/12 | 805 | 808 | 794 | 794 | -1.37% | 25,700 | 47億7638万 | -2.1% | 17.57 | 1.61 |
04/09 | 800 | 811 | 798 | 805 | +0.12% | 25,400 | 48億4255万 | -0.62% | 17.81 | 1.63 |
04/08 | 820 | 820 | 801 | 804 | -1.95% | 25,200 | 48億3654万 | -0.62% | 17.79 | 1.63 |
04/07 | 823 | 829 | 816 | 820 | -0.85% | 14,800 | 49億3279万 | +1.36% | 18.15 | 1.66 |
04/06 | 833 | 833 | 823 | 827 | +0.36% | 11,600 | 49億7490万 | +2.35% | 18.3 | 1.68 |
04/05 | 831 | 833 | 822 | 824 | -0.36% | 13,500 | 49億5685万 | +2.23% | 18.23 | 1.67 |
04/02 | 844 | 844 | 822 | 827 | -1.08% | 20,600 | 49億7490万 | +2.73% | 18.3 | 1.68 |
04/01 | 830 | 840 | 826 | 836 | +1.33% | 26,700 | 50億2904万 | +3.98% | 18.5 | 1.69 |
03/31 | 808 | 825 | 808 | 825 | +1.85% | 20,900 | 49億6287万 | +2.87% | 17.29 | 1.77 |
03/30 | 811 | 820 | 801 | 810 | +1% | 30,700 | 48億7263万 | +1.12% | 16.98 | 1.74 |
03/29 | 840 | 881 | 802 | 802 | -3.26% | 235,200 | 48億2451万 | +0.25% | 16.81 | 1.72 |
03/26 | 800 | 829 | 800 | 829 | +3.88% | 45,100 | 49億8693万 | +3.63% | 17.37 | 1.78 |
03/25 | 804 | 806 | 791 | 798 | +0.25% | 33,300 | 48億44万 | 0% | 16.72 | 1.71 |
03/24 | 812 | 812 | 792 | 796 | -1.97% | 58,700 | 47億8841万 | -0.25% | 16.68 | 1.71 |
03/23 | 835 | 837 | 812 | 812 | -2.17% | 33,400 | 48億8466万 | +1.75% | 17.02 | 1.74 |
03/22 | 812 | 834 | 812 | 830 | +2.6% | 52,200 | 49億9294万 | +4.27% | 17.4 | 1.78 |
03/19 | 813 | 813 | 801 | 809 | -0.49% | 20,500 | 48億6662万 | +1.76% | 16.96 | 1.73 |
03/18 | 809 | 816 | 803 | 813 | +1.12% | 34,700 | 48億9068万 | +2.26% | 17.04 | 1.74 |
03/17 | 805 | 809 | 801 | 804 | -0.12% | 14,700 | 48億3654万 | +1.39% | 16.85 | 1.72 |
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 |