PBR
2020/09/08~2021/02/04
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 |
02/04 | 920 | 923 | 917 | 917 | -0.22% | 9,200 | 40億5754万 | +0.77% | - | 1.26 |
02/03 | 922 | 922 | 915 | 919 | +0.55% | 5,700 | 40億6639万 | +1.21% | - | 1.27 |
02/02 | 921 | 921 | 908 | 914 | +0.44% | 9,200 | 40億4426万 | +0.77% | - | 1.26 |
02/01 | 914 | 918 | 910 | 910 | -0.44% | 11,800 | 40億2656万 | +0.44% | - | 1.25 |
01/29 | 920 | 925 | 914 | 914 | -0.44% | 6,100 | 40億4426万 | +0.99% | - | 1.26 |
01/28 | 905 | 922 | 905 | 918 | +0.44% | 6,000 | 40億6196万 | +1.55% | - | 1.27 |
01/27 | 915 | 916 | 912 | 914 | 0% | 4,400 | 40億4426万 | +1.22% | - | 1.26 |
01/26 | 910 | 914 | 905 | 914 | +0.22% | 5,600 | 40億4426万 | +1.22% | - | 1.26 |
01/25 | 900 | 912 | 900 | 912 | +1.33% | 4,300 | 40億3541万 | +1% | - | 1.26 |
01/22 | 898 | 900 | 895 | 900 | +0.22% | 3,400 | 39億8232万 | -0.33% | - | 1.24 |
01/21 | 901 | 903 | 897 | 898 | +0.11% | 7,600 | 39億7347万 | -0.55% | - | 1.24 |
01/20 | 897 | 897 | 895 | 897 | +0.79% | 2,600 | 39億6904万 | -0.77% | - | 1.24 |
01/19 | 895 | 900 | 890 | 890 | -0.22% | 5,900 | 39億3807万 | -1.55% | - | 1.23 |
01/18 | 888 | 898 | 888 | 892 | -0.89% | 7,100 | 39億4692万 | -1.44% | - | 1.23 |
01/15 | 870 | 904 | 870 | 900 | -3.12% | 27,900 | 39億8232万 | -0.66% | - | 1.24 |
01/14 | 933 | 942 | 927 | 929 | +0.32% | 10,000 | 41億1063万 | +2.54% | - | 1.28 |
01/13 | 922 | 933 | 922 | 926 | +0.43% | 12,700 | 40億9736万 | +2.32% | - | 1.28 |
01/12 | 921 | 928 | 920 | 922 | +0.11% | 10,100 | 40億7966万 | +1.88% | - | 1.27 |
01/08 | 924 | 929 | 919 | 921 | -0.11% | 15,300 | 40億7524万 | +1.77% | - | 1.27 |
01/07 | 924 | 924 | 915 | 922 | +0.33% | 14,200 | 40億7966万 | +1.88% | - | 1.27 |
01/06 | 919 | 919 | 910 | 919 | +0.77% | 14,300 | 40億6639万 | +1.55% | - | 1.27 |
01/05 | 915 | 921 | 906 | 912 | -0.33% | 16,000 | 40億3541万 | +0.88% | - | 1.26 |
01/04 | 894 | 915 | 894 | 915 | +2.35% | 7,900 | 40億4869万 | +1.1% | - | 1.26 |
2020 |
12/30 | 890 | 897 | 890 | 894 | +0.34% | 3,900 | 39億5577万 | -1.22% | - | 1.23 |
12/29 | 880 | 895 | 879 | 891 | +2.53% | 8,200 | 39億4249万 | -1.66% | - | 1.23 |
12/28 | 880 | 880 | 861 | 869 | -1.25% | 22,800 | 38億4515万 | -4.19% | - | 1.2 |
12/25 | 880 | 885 | 880 | 880 | -1.12% | 10,700 | 38億9382万 | -3.19% | - | 1.21 |
12/24 | 894 | 894 | 885 | 890 | -0.45% | 8,300 | 39億3807万 | -2.31% | - | 1.23 |
12/23 | 888 | 894 | 886 | 894 | +0.68% | 6,000 | 39億5577万 | -1.97% | - | 1.23 |
12/22 | 895 | 899 | 888 | 888 | -1% | 6,900 | 39億2922万 | -2.74% | - | 1.22 |
12/21 | 900 | 902 | 897 | 897 | -0.55% | 4,800 | 39億6904万 | -2.07% | - | 1.24 |
12/18 | 906 | 909 | 897 | 902 | -0.99% | 5,500 | 39億9116万 | -1.74% | - | 1.24 |
12/17 | 905 | 911 | 901 | 911 | +0.77% | 5,900 | 40億3099万 | -0.98% | - | 1.26 |
12/16 | 913 | 925 | 900 | 904 | -0.88% | 10,900 | 40億1万 | -2.06% | - | 1.25 |
12/15 | 912 | 914 | 908 | 912 | -0.87% | 3,700 | 40億3541万 | -1.41% | - | 1.26 |
12/14 | 907 | 922 | 905 | 920 | +1.43% | 9,600 | 40億7081万 | -0.86% | - | 1.27 |
12/11 | 916 | 916 | 899 | 907 | -0.22% | 10,100 | 40億1329万 | -2.47% | - | 1.25 |
12/10 | 909 | 915 | 905 | 909 | 0% | 4,600 | 40億2214万 | -2.57% | - | 1.25 |
12/09 | 911 | 915 | 907 | 909 | +0.11% | 2,000 | 40億2214万 | -2.78% | - | 1.25 |
12/08 | 905 | 915 | 905 | 908 | -0.22% | 5,400 | 40億1771万 | -3.09% | - | 1.25 |
12/07 | 920 | 922 | 909 | 910 | -1.09% | 5,100 | 40億2656万 | -3.09% | - | 1.25 |
12/04 | 922 | 922 | 914 | 920 | -0.22% | 4,000 | 40億7081万 | -2.23% | - | 1.27 |
12/03 | 915 | 926 | 915 | 922 | +0.22% | 7,200 | 40億7966万 | -2.23% | - | 1.27 |
12/02 | 920 | 920 | 915 | 920 | +0.55% | 1,400 | 40億7081万 | -2.75% | - | 1.27 |
12/01 | 915 | 922 | 913 | 915 | +0.22% | 5,100 | 40億4869万 | -3.58% | - | 1.26 |
11/30 | 917 | 923 | 906 | 913 | -0.44% | 4,000 | 40億3984万 | -4.1% | 34.54 | 0.97 |
11/27 | 915 | 922 | 912 | 917 | -0.65% | 4,600 | 40億5754万 | -3.98% | 34.7 | 0.98 |
11/26 | 928 | 928 | 920 | 923 | -0.11% | 4,400 | 40億8409万 | -3.65% | 34.92 | 0.98 |
11/25 | 923 | 925 | 916 | 924 | +1.09% | 3,700 | 40億8851万 | -3.85% | 34.96 | 0.99 |
11/24 | 917 | 930 | 914 | 914 | -1.51% | 10,100 | 40億4426万 | -5.19% | 34.58 | 0.98 |
11/20 | 916 | 928 | 911 | 928 | +1.42% | 4,100 | 41億621万 | -4.03% | 35.11 | 0.99 |
11/19 | 926 | 926 | 915 | 915 | -1.19% | 4,200 | 40億4869万 | -5.67% | 34.62 | 0.98 |
11/18 | 930 | 936 | 926 | 926 | +0.87% | 2,900 | 40億9736万 | -4.73% | 35.04 | 0.99 |
11/17 | 941 | 943 | 918 | 918 | -2.96% | 7,300 | 40億6196万 | -5.75% | 34.73 | 0.98 |
11/16 | 945 | 952 | 930 | 946 | -0.53% | 11,500 | 41億8586万 | -3.07% | 35.79 | 1.01 |
11/13 | 963 | 965 | 950 | 951 | -1.14% | 9,600 | 42億798万 | -2.66% | 35.98 | 1.01 |
11/12 | 965 | 970 | 962 | 962 | -0.82% | 3,600 | 42億5665万 | -1.64% | 36.4 | 1.03 |
11/11 | 968 | 981 | 968 | 970 | +0.21% | 5,100 | 42億9205万 | -0.92% | 36.7 | 1.03 |
11/10 | 996 | 996 | 968 | 968 | -1.43% | 7,500 | 42億8320万 | -1.02% | 36.63 | 1.03 |
11/09 | 983 | 983 | 970 | 982 | +1.45% | 5,500 | 43億4515万 | +0.2% | 37.16 | 1.05 |
11/06 | 984 | 984 | 965 | 968 | -0.72% | 6,300 | 42億8320万 | -1.22% | 36.63 | 1.03 |
11/05 | 973 | 976 | 962 | 975 | +1.56% | 3,000 | 43億1418万 | -0.51% | 36.89 | 1.04 |
11/04 | 971 | 979 | 955 | 960 | -0.1% | 4,700 | 42億4780万 | -2.04% | 36.32 | 1.02 |
11/02 | 960 | 973 | 958 | 961 | +0.42% | 5,200 | 42億5223万 | -2.04% | 36.36 | 1.03 |
10/30 | 976 | 976 | 957 | 957 | -1.54% | 5,500 | 42億3453万 | -2.45% | 36.21 | 1.02 |
10/29 | 961 | 972 | 961 | 972 | -0.41% | 4,100 | 43億90万 | -0.92% | 36.78 | 1.04 |
10/28 | 976 | 980 | 971 | 976 | -1.41% | 4,500 | 43億1860万 | -0.51% | 36.93 | 1.04 |
10/27 | 980 | 990 | 959 | 990 | +0.41% | 5,700 | 43億8055万 | +1.02% | 37.46 | 1.06 |
10/26 | 995 | 1,000 | 983 | 986 | -0.9% | 8,800 | 43億6285万 | +0.82% | 37.31 | 1.05 |
10/23 | 985 | 995 | 975 | 995 | +0.91% | 10,300 | 44億267万 | +2.05% | 37.65 | 1.06 |
10/22 | 987 | 998 | 955 | 986 | -1.2% | 16,000 | 43億6285万 | +1.44% | 37.31 | 1.05 |
10/21 | 998 | 1,007 | 998 | 998 | 0% | 11,400 | 44億1595万 | +2.99% | 37.76 | 1.06 |
10/20 | 1,003 | 1,006 | 992 | 998 | 0% | 7,800 | 44億1595万 | +3.42% | 37.76 | 1.06 |
10/19 | 1,010 | 1,015 | 992 | 998 | +0.71% | 16,300 | 44億1595万 | +3.85% | 37.76 | 1.06 |
10/16 | 1,003 | 1,008 | 980 | 991 | -1.2% | 12,400 | 43億8497万 | +3.44% | 37.5 | 1.06 |
10/15 | 996 | 1,017 | 973 | 1,003 | +3.72% | 47,100 | 44億3807万 | +5.14% | 37.95 | 1.07 |
10/14 | 959 | 978 | 951 | 967 | -0.72% | 11,600 | 42億7878万 | +1.79% | 36.59 | 1.03 |
10/13 | 973 | 974 | 959 | 974 | +0.1% | 6,800 | 43億975万 | +2.85% | 36.85 | 1.04 |
10/12 | 965 | 975 | 952 | 973 | +0.83% | 10,500 | 43億533万 | +3.18% | 36.81 | 1.04 |
10/09 | 980 | 990 | 958 | 965 | -1.93% | 8,200 | 42億6993万 | +2.66% | 36.51 | 1.03 |
10/08 | 977 | 1,000 | 969 | 984 | +1.86% | 17,700 | 43億5400万 | +5.13% | 37.23 | 1.05 |
10/07 | 955 | 966 | 950 | 966 | +1.36% | 10,800 | 42億7435万 | +3.76% | 36.55 | 1.03 |
10/06 | 950 | 964 | 934 | 953 | -7.74% | 76,300 | 42億1683万 | +2.69% | 36.06 | 1.02 |
10/05 | 996 | 1,033 | 980 | 1,033 | +6.83% | 65,800 | 45億7081万 | +11.68% | 39.08 | 1.1 |
10/02 | 999 | 1,007 | 950 | 967 | -0.82% | 34,800 | 42億7878万 | +5.22% | 36.59 | 1.03 |
09/30 | 982 | 990 | 973 | 975 | -0.41% | 8,400 | 43億1418万 | +6.44% | 36.89 | 1.04 |
09/29 | 979 | 982 | 970 | 979 | +0.72% | 6,200 | 43億3187万 | +7.23% | 37.04 | 1.04 |
09/28 | 965 | 972 | 959 | 972 | +1.36% | 8,600 | 43億90万 | +6.81% | 36.78 | 1.04 |
09/25 | 955 | 963 | 950 | 959 | +0.42% | 11,100 | 42億4338万 | +5.73% | 36.28 | 1.02 |
09/24 | 988 | 989 | 941 | 955 | -3.14% | 23,600 | 42億2568万 | +5.64% | 36.13 | 1.02 |
09/23 | 987 | 994 | 954 | 986 | +3.35% | 30,000 | 43億6285万 | +9.56% | 37.31 | 1.05 |
09/18 | 959 | 986 | 941 | 954 | +2.69% | 75,600 | 42億2125万 | +6.59% | 36.1 | 1.02 |
09/17 | 909 | 939 | 909 | 929 | +1.53% | 13,100 | 41億1063万 | +4.26% | 35.15 | 0.99 |
09/16 | 917 | 918 | 912 | 915 | -0.22% | 2,100 | 40億4869万 | +3.04% | 34.62 | 0.98 |
09/15 | 910 | 919 | 910 | 917 | +0.99% | 5,700 | 40億5754万 | +3.62% | 34.7 | 0.98 |
09/14 | 909 | 921 | 901 | 908 | +0.67% | 7,600 | 40億1771万 | +2.95% | 34.36 | 0.97 |
09/11 | 899 | 902 | 880 | 902 | +0.22% | 11,000 | 39億9116万 | +2.62% | 34.13 | 0.96 |
09/10 | 917 | 925 | 900 | 900 | -1.85% | 12,400 | 39億8232万 | +2.62% | 34.05 | 0.96 |
09/09 | 893 | 917 | 888 | 917 | +2.23% | 6,100 | 40億5754万 | +4.92% | 34.7 | 0.98 |
09/08 | 900 | 901 | 887 | 897 | -0.22% | 6,700 | 39億6904万 | +2.99% | 33.94 | 0.96 |