PBR
2020/10/05~2021/03/02
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 |
---|
2021 |
03/02 | 807 | 809 | 758 | 766 | -3.4% | 1,489,100 | 318億6161万 | 0% | 22.4 | 2.9 |
03/01 | 850 | 858 | 776 | 793 | -4.8% | 1,701,300 | 329億8467万 | +3.52% | 23.19 | 3 |
02/26 | 885 | 929 | 808 | 833 | -8.66% | 3,176,700 | 346億4846万 | +9.17% | 24.36 | 3.15 |
02/25 | 904 | 971 | 843 | 912 | -0.76% | 3,281,500 | 379億3445万 | +20.16% | 26.67 | 3.45 |
02/24 | 961 | 973 | 917 | 919 | -4.77% | 1,855,800 | 382億2562万 | +22.53% | 26.88 | 3.48 |
02/22 | 940 | 995 | 937 | 965 | +2.01% | 3,196,400 | 401億3898万 | +30.23% | 28.22 | 3.65 |
02/19 | 851 | 954 | 850 | 946 | +5.58% | 5,605,100 | 393億4868万 | +29.77% | 27.67 | 3.58 |
02/18 | 806 | 911 | 783 | 896 | +17.74% | 8,615,400 | 372億6894万 | +24.97% | 26.2 | 3.39 |
02/17 | 761 | 761 | 761 | 761 | +15.13% | 366,900 | 316億5364万 | +7.49% | 22.26 | 2.88 |
02/16 | 644 | 666 | 632 | 661 | +2.8% | 1,085,800 | 274億9416万 | -6.37% | 19.33 | 2.5 |
02/15 | 662 | 675 | 643 | 643 | -2.72% | 936,600 | 267億4545万 | -8.92% | 18.81 | 2.43 |
02/12 | 709 | 719 | 651 | 661 | -8.7% | 2,662,700 | 274億9416万 | -6.37% | 19.33 | 2.5 |
02/10 | 723 | 727 | 713 | 724 | +1.69% | 784,600 | 301億1463万 | +2.55% | 21.17 | 2.74 |
02/09 | 716 | 716 | 690 | 712 | -0.56% | 687,000 | 296億1549万 | +1.42% | 20.82 | 2.7 |
02/08 | 729 | 736 | 712 | 716 | -0.28% | 677,700 | 297億8187万 | +2.43% | 20.94 | 2.71 |
02/05 | 704 | 725 | 701 | 718 | +2.43% | 590,200 | 298億6506万 | +3.01% | 21 | 2.72 |
02/04 | 709 | 716 | 693 | 701 | -1.54% | 606,800 | 291億5795万 | +1.15% | 20.5 | 2.65 |
02/03 | 707 | 721 | 697 | 712 | +1.86% | 689,200 | 296億1549万 | +3.34% | 20.82 | 2.7 |
02/02 | 680 | 700 | 674 | 699 | +3.71% | 623,800 | 290億7476万 | +2.19% | 20.44 | 2.65 |
02/01 | 671 | 689 | 651 | 674 | -1.03% | 991,100 | 280億3489万 | -0.88% | 19.71 | 2.55 |
01/29 | 723 | 730 | 677 | 681 | -6.46% | 1,614,500 | 283億2605万 | +0.59% | 19.92 | 2.58 |
01/28 | 749 | 765 | 717 | 728 | -5.08% | 3,402,700 | 302億8101万 | +8.17% | 21.29 | 2.76 |
01/27 | 780 | 794 | 762 | 767 | -1.92% | 1,045,400 | 319億321万 | +14.99% | 22.43 | 2.9 |
01/26 | 792 | 794 | 762 | 782 | -1.14% | 997,600 | 325億2713万 | +18.48% | 22.87 | 2.96 |
01/25 | 764 | 795 | 760 | 791 | +5.05% | 1,309,400 | 329億148万 | +20.95% | 23.13 | 2.99 |
01/22 | 730 | 754 | 727 | 753 | +4.01% | 1,313,100 | 313億2088万 | +16.56% | 22.02 | 2.85 |
01/21 | 720 | 733 | 714 | 724 | 0% | 995,800 | 301億1007万 | +13.13% | 21.17 | 2.74 |
01/20 | 694 | 737 | 691 | 724 | +5.08% | 1,797,700 | 301億1007万 | +13.84% | 21.17 | 2.74 |
01/19 | 690 | 704 | 681 | 689 | +0.15% | 484,400 | 286億5447万 | +9.37% | 20.15 | 2.61 |
01/18 | 660 | 692 | 657 | 688 | +3.61% | 876,900 | 286億1288万 | +9.9% | 20.12 | 2.6 |
01/15 | 657 | 670 | 650 | 664 | +0.91% | 539,300 | 276億1476万 | +6.92% | 19.42 | 2.51 |
01/14 | 680 | 689 | 657 | 658 | -3.24% | 703,200 | 273億6523万 | +6.3% | 19.24 | 2.49 |
01/13 | 691 | 697 | 672 | 680 | -1.45% | 615,600 | 282億8018万 | +10.21% | 19.88 | 2.57 |
01/12 | 677 | 705 | 672 | 690 | +1.32% | 1,446,800 | 286億9606万 | +12.01% | 20.18 | 2.61 |
01/08 | 656 | 688 | 653 | 681 | +5.75% | 1,540,300 | 283億2176万 | +10.91% | 19.91 | 2.58 |
01/07 | 654 | 668 | 641 | 644 | 0% | 865,800 | 267億8299万 | +5.4% | 18.83 | 2.44 |
01/06 | 634 | 659 | 633 | 644 | +2.55% | 887,100 | 267億8299万 | +5.4% | 18.83 | 2.44 |
01/05 | 625 | 639 | 611 | 628 | -0.79% | 820,200 | 261億1757万 | +3.63% | 18.36 | 2.38 |
01/04 | 678 | 685 | 613 | 633 | -4.09% | 1,815,800 | 263億2552万 | +5.32% | 18.51 | 2.4 |
2020 |
12/30 | 628 | 692 | 628 | 660 | +6.28% | 2,533,200 | 274億4841万 | +10.74% | 19.3 | 2.5 |
12/29 | 604 | 629 | 604 | 621 | +2.48% | 783,000 | 258億2645万 | +5.43% | 18.16 | 2.35 |
12/28 | 600 | 627 | 600 | 606 | +1.68% | 1,030,400 | 252億263万 | +3.77% | 17.72 | 2.29 |
12/25 | 602 | 611 | 593 | 596 | -0.33% | 545,800 | 247億8674万 | +2.94% | 17.43 | 2.26 |
12/24 | 599 | 604 | 585 | 598 | +1.36% | 453,700 | 248億6992万 | +4.18% | 17.49 | 2.26 |
12/23 | 578 | 595 | 576 | 590 | +2.08% | 471,500 | 245億3721万 | +3.87% | 17.25 | 2.23 |
12/22 | 580 | 593 | 568 | 578 | -0.86% | 679,400 | 240億3815万 | +2.85% | 16.9 | 2.19 |
12/21 | 602 | 603 | 572 | 583 | -2.67% | 748,900 | 242億4609万 | +4.67% | 17.05 | 2.21 |
12/18 | 611 | 615 | 597 | 599 | -3.07% | 609,400 | 249億1151万 | +8.12% | 17.52 | 2.27 |
12/17 | 604 | 628 | 596 | 618 | +1.64% | 687,300 | 257億169万 | +12.36% | 18.07 | 2.34 |
12/16 | 608 | 611 | 596 | 608 | +0.66% | 516,900 | 252億8580万 | +11.36% | 17.78 | 2.3 |
12/15 | 601 | 621 | 591 | 604 | -0.49% | 667,900 | 251億1945万 | +11.03% | 17.66 | 2.29 |
12/14 | 608 | 617 | 594 | 607 | +2.88% | 669,500 | 252億4421万 | +11.99% | 17.75 | 2.3 |
12/11 | 580 | 596 | 578 | 590 | +3.15% | 696,500 | 245億3721万 | +9.87% | 17.25 | 2.23 |
12/10 | 574 | 592 | 571 | 572 | -1.89% | 887,700 | 237億8862万 | +7.72% | 16.73 | 2.17 |
12/09 | 611 | 628 | 578 | 583 | -5.36% | 1,089,700 | 242億4609万 | +10.84% | 17.05 | 2.21 |
12/08 | 593 | 630 | 579 | 616 | +1.65% | 1,199,600 | 256億1851万 | +18.69% | 18.01 | 2.33 |
12/07 | 667 | 674 | 601 | 606 | -7.76% | 1,795,600 | 252億263万 | +18.59% | 17.72 | 2.29 |
12/04 | 624 | 678 | 621 | 657 | +6.66% | 2,774,000 | 273億2364万 | +30.62% | 19.21 | 2.49 |
12/03 | 624 | 625 | 590 | 616 | -2.07% | 1,594,200 | 256億1851万 | +24.95% | 18.01 | 2.33 |
12/02 | 660 | 662 | 611 | 629 | -0.32% | 3,400,800 | 261億5916万 | +29.69% | 18.39 | 2.38 |
12/01 | 581 | 631 | 560 | 631 | +18.83% | 6,380,700 | 262億4234万 | +32.29% | 18.45 | 2.39 |
11/30 | 528 | 545 | 517 | 531 | +5.36% | 1,590,600 | 220億8349万 | +13.46% | 15.53 | 2.01 |
11/27 | 490 | 507 | 490 | 504 | +3.07% | 568,500 | 209億6060万 | +8.62% | 14.74 | 1.91 |
11/26 | 490 | 510 | 485 | 489 | +1.03% | 684,400 | 203億3677万 | +5.84% | 14.3 | 1.85 |
11/25 | 509 | 513 | 481 | 484 | -3.97% | 702,400 | 201億2883万 | +4.99% | 14.15 | 1.83 |
11/24 | 495 | 505 | 483 | 504 | +2.44% | 1,148,500 | 209億6060万 | +9.57% | 14.74 | 1.91 |
11/20 | 460 | 494 | 457 | 492 | +8.85% | 1,246,600 | 204億6154万 | +7.42% | 14.39 | 1.86 |
11/19 | 451 | 465 | 446 | 452 | +0.89% | 652,800 | 187億9800万 | -1.09% | 13.22 | 1.71 |
11/18 | 447 | 458 | 442 | 448 | +0.22% | 652,200 | 186億3164万 | -2.4% | 13.1 | 1.7 |
11/17 | 465 | 469 | 438 | 447 | -4.08% | 1,245,500 | 185億9005万 | -2.83% | 13.07 | 1.69 |
11/16 | 488 | 490 | 459 | 466 | -4.12% | 1,227,100 | 193億8024万 | +1.3% | 13.63 | 1.76 |
11/13 | 491 | 491 | 463 | 486 | -3.76% | 2,103,500 | 202億1201万 | +5.65% | 14.21 | 1.84 |
11/12 | 534 | 538 | 494 | 505 | -5.43% | 1,958,100 | 210億219万 | +10.02% | 14.77 | 1.91 |
11/11 | 539 | 560 | 525 | 534 | -3.61% | 1,353,500 | 222億825万 | +16.85% | 15.62 | 2.02 |
11/10 | 558 | 571 | 523 | 554 | +0.73% | 3,480,300 | 230億4002万 | +22.03% | 16.2 | 2.1 |
11/09 | 550 | 550 | 550 | 550 | +17.02% | 125,300 | 228億7367万 | +22.22% | 16.08 | 2.08 |
11/06 | 460 | 478 | 458 | 470 | +3.07% | 835,200 | 195億4659万 | +5.38% | 13.74 | 1.78 |
11/05 | 450 | 460 | 444 | 456 | +2.47% | 594,100 | 189億6435万 | +2.7% | 13.33 | 1.73 |
11/04 | 419 | 451 | 418 | 445 | +9.88% | 609,000 | 185億688万 | +0.23% | 13.01 | 1.68 |
11/02 | 410 | 420 | 402 | 405 | 0% | 283,000 | 168億4334万 | -8.58% | 11.84 | 1.53 |
10/30 | 411 | 417 | 403 | 405 | -2.41% | 247,200 | 168億4334万 | -8.99% | 11.84 | 1.53 |
10/29 | 408 | 417 | 403 | 415 | -0.24% | 173,000 | 172億5922万 | -6.95% | 12.14 | 1.57 |
10/28 | 420 | 430 | 410 | 416 | -0.72% | 373,400 | 173億81万 | -7.14% | 12.16 | 1.57 |
10/27 | 401 | 419 | 392 | 419 | +3.2% | 330,300 | 174億2558万 | -6.89% | 12.25 | 1.59 |
10/26 | 422 | 424 | 403 | 406 | -4.47% | 390,900 | 168億8493万 | -10.18% | 11.87 | 1.54 |
10/23 | 427 | 428 | 409 | 425 | -1.85% | 683,200 | 176億7511万 | -6.39% | 12.43 | 1.61 |
10/22 | 457 | 457 | 433 | 433 | -5.04% | 544,100 | 180億782万 | -5.04% | 12.66 | 1.64 |
10/21 | 460 | 463 | 451 | 456 | +0.22% | 206,700 | 189億6435万 | -0.44% | 13.33 | 1.73 |
10/20 | 454 | 459 | 446 | 455 | -1.09% | 193,400 | 189億2276万 | -0.44% | 13.31 | 1.72 |
10/19 | 459 | 462 | 443 | 460 | +0.22% | 258,300 | 191億3071万 | +0.88% | 13.45 | 1.74 |
10/16 | 466 | 472 | 453 | 459 | -2.13% | 490,400 | 190億8912万 | +1.32% | 13.42 | 1.74 |
10/15 | 485 | 491 | 467 | 469 | -2.9% | 548,800 | 195億500万 | +4.45% | 13.71 | 1.78 |
10/14 | 480 | 497 | 476 | 483 | 0% | 440,400 | 200億8724万 | +8.54% | 14.12 | 1.83 |
10/13 | 460 | 485 | 454 | 483 | +6.15% | 622,300 | 200億8724万 | +9.77% | 14.12 | 1.83 |
10/12 | 454 | 457 | 441 | 455 | +0.66% | 314,700 | 189億2276万 | +4.36% | 13.31 | 1.72 |
10/09 | 451 | 453 | 441 | 452 | -0.22% | 227,000 | 187億9800万 | +4.63% | 13.22 | 1.71 |
10/08 | 461 | 462 | 447 | 453 | -1.95% | 394,100 | 188億3959万 | +5.84% | 13.25 | 1.71 |
10/07 | 465 | 470 | 459 | 462 | -0.86% | 254,900 | 192億1388万 | +8.96% | 13.51 | 1.75 |
10/06 | 462 | 467 | 451 | 466 | +1.97% | 512,800 | 193億8024万 | +11.22% | 13.63 | 1.76 |
10/05 | 440 | 462 | 439 | 457 | +3.63% | 412,300 | 190億594万 | +10.39% | 13.36 | 1.73 |