PBR
2020/11/19~2021/04/15
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 |
04/15 | 885 | 889 | 858 | 871 | -2.46% | 789,800 | 362億4457万 | +8.06% | 32.42 | 2.28 |
04/14 | 860 | 905 | 857 | 893 | +3.96% | 1,207,100 | 371億6005万 | +11.49% | 33.24 | 2.34 |
04/13 | 829 | 873 | 829 | 859 | +3.25% | 1,048,900 | 357億4522万 | +8.05% | 31.97 | 2.25 |
04/12 | 827 | 841 | 818 | 832 | +1.34% | 403,900 | 346億2168万 | +5.32% | 30.97 | 2.18 |
04/09 | 824 | 842 | 820 | 821 | +0.37% | 451,200 | 341億6394万 | +4.59% | 30.56 | 2.15 |
04/08 | 818 | 823 | 803 | 818 | -0.97% | 516,000 | 340億3910万 | +4.87% | 30.44 | 2.14 |
04/07 | 813 | 827 | 803 | 826 | +2.23% | 537,300 | 343億7200万 | +6.44% | 30.74 | 2.16 |
04/06 | 838 | 852 | 805 | 808 | -2.88% | 785,300 | 336億2298万 | +4.66% | 30.07 | 2.12 |
04/05 | 826 | 835 | 812 | 832 | +0.48% | 565,400 | 346億2168万 | +8.05% | 30.97 | 2.18 |
04/02 | 815 | 847 | 814 | 828 | +1.6% | 771,500 | 344億5523万 | +7.67% | 30.82 | 2.17 |
04/01 | 840 | 842 | 803 | 815 | -0.37% | 531,700 | 339億1426万 | +5.98% | 30.33 | 2.14 |
03/31 | 800 | 832 | 790 | 818 | +2.25% | 681,200 | 340億3910万 | +5.82% | 22.03 | 2.85 |
03/30 | 798 | 845 | 791 | 800 | -2.2% | 893,400 | 332億9008万 | +2.96% | 21.54 | 2.79 |
03/29 | 760 | 824 | 759 | 818 | +9.65% | 1,816,200 | 340億3910万 | +4.47% | 22.03 | 2.85 |
03/26 | 741 | 755 | 736 | 746 | +1.36% | 319,000 | 310億4299万 | -5.33% | 20.09 | 2.6 |
03/25 | 727 | 745 | 723 | 736 | +0.68% | 381,900 | 306億2687万 | -7.3% | 19.82 | 2.57 |
03/24 | 719 | 744 | 712 | 731 | +0.55% | 647,600 | 304億1881万 | -8.05% | 19.69 | 2.55 |
03/23 | 766 | 773 | 725 | 727 | -6.56% | 984,800 | 302億5236万 | -8.32% | 19.58 | 2.53 |
03/22 | 800 | 800 | 778 | 778 | -2.75% | 383,800 | 323億7460万 | -1.39% | 20.95 | 2.71 |
03/19 | 798 | 800 | 782 | 800 | -1.6% | 764,500 | 332億7584万 | +1.91% | 23.4 | 3.03 |
03/18 | 818 | 833 | 808 | 813 | +0.49% | 562,600 | 338億1657万 | +4.1% | 23.78 | 3.08 |
03/17 | 821 | 834 | 794 | 809 | -0.61% | 862,500 | 336億5019万 | +4.12% | 23.66 | 3.06 |
03/16 | 776 | 814 | 773 | 814 | +4.63% | 720,900 | 338億5816万 | +5.17% | 23.81 | 3.08 |
03/15 | 790 | 801 | 773 | 778 | -0.38% | 902,600 | 323億6075万 | +1.04% | 22.75 | 2.95 |
03/12 | 750 | 781 | 742 | 781 | +5.83% | 951,700 | 324億8553万 | +1.83% | 22.84 | 2.96 |
03/11 | 744 | 750 | 736 | 738 | -0.54% | 630,700 | 306億9696万 | -3.4% | 21.58 | 2.79 |
03/10 | 739 | 759 | 730 | 742 | +0.54% | 939,500 | 308億6334万 | -2.62% | 21.7 | 2.81 |
03/09 | 697 | 743 | 693 | 738 | +5.58% | 753,800 | 306億9696万 | -2.89% | 21.58 | 2.79 |
03/08 | 723 | 729 | 698 | 699 | -1.27% | 759,800 | 290億7476万 | -7.66% | 20.44 | 2.65 |
03/05 | 699 | 715 | 673 | 708 | -0.84% | 1,124,500 | 294億4911万 | -6.72% | 20.71 | 2.68 |
03/04 | 712 | 729 | 701 | 714 | -1.24% | 1,407,800 | 296億9868万 | -6.18% | 20.88 | 2.7 |
03/03 | 761 | 761 | 723 | 723 | -5.61% | 1,420,400 | 300億7304万 | -5.37% | 21.15 | 2.74 |
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 |