PBR
2020/10/13~2021/03/10
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 |
03/10 | 2,229 | 2,229 | 2,210 | 2,220 | +0.09% | 9,500 | 317億7885万 | +2.92% | 113.77 | 2.66 |
03/09 | 2,191 | 2,220 | 2,187 | 2,218 | +1.46% | 10,800 | 317億5022万 | +3.07% | 113.67 | 2.66 |
03/08 | 2,189 | 2,200 | 2,173 | 2,186 | +0.37% | 8,600 | 312億9215万 | +1.86% | 112.03 | 2.62 |
03/05 | 2,179 | 2,179 | 2,145 | 2,178 | +0.65% | 9,300 | 311億7763万 | +1.73% | 111.62 | 2.61 |
03/04 | 2,192 | 2,192 | 2,152 | 2,164 | -1.28% | 10,700 | 309億7722万 | +1.36% | 110.9 | 2.59 |
03/03 | 2,205 | 2,225 | 2,150 | 2,192 | -1.04% | 16,700 | 313億7804万 | +2.86% | 112.34 | 2.63 |
03/02 | 2,240 | 2,240 | 2,202 | 2,215 | -0.85% | 12,600 | 317億728万 | +4.28% | 113.52 | 2.66 |
03/01 | 2,230 | 2,252 | 2,212 | 2,234 | +0.99% | 22,900 | 319億7926万 | +5.53% | 114.49 | 2.68 |
02/26 | 2,199 | 2,213 | 2,188 | 2,212 | +0.45% | 10,600 | 316億6433万 | +4.88% | 113.36 | 2.65 |
02/25 | 2,190 | 2,220 | 2,181 | 2,202 | +1.1% | 15,400 | 315億2118万 | +4.76% | 112.85 | 2.64 |
02/24 | 2,146 | 2,178 | 2,146 | 2,178 | +1.82% | 7,900 | 311億7763万 | +4.01% | 111.62 | 2.61 |
02/22 | 2,130 | 2,146 | 2,130 | 2,139 | +0.75% | 6,000 | 306億1935万 | +2.49% | 109.62 | 2.56 |
02/19 | 2,133 | 2,133 | 2,120 | 2,123 | 0% | 3,900 | 303億9032万 | +1.92% | 108.8 | 2.55 |
02/18 | 2,130 | 2,139 | 2,123 | 2,123 | -0.19% | 4,800 | 303億9032万 | +2.12% | 108.8 | 2.55 |
02/17 | 2,113 | 2,132 | 2,113 | 2,127 | +0.61% | 6,200 | 304億4757万 | +2.51% | 109.01 | 2.55 |
02/16 | 2,128 | 2,131 | 2,113 | 2,114 | -0.56% | 6,800 | 302億6148万 | +2.13% | 108.34 | 2.53 |
02/15 | 2,130 | 2,140 | 2,116 | 2,126 | -0.33% | 9,800 | 304億3326万 | +2.9% | 108.95 | 2.55 |
02/12 | 2,129 | 2,140 | 2,123 | 2,133 | +0.61% | 4,800 | 305億3346万 | +3.44% | 109.31 | 2.56 |
02/10 | 2,110 | 2,126 | 2,110 | 2,120 | +0.38% | 4,500 | 303億4737万 | +3.01% | 108.65 | 2.54 |
02/09 | 2,147 | 2,148 | 2,112 | 2,112 | -0.98% | 8,300 | 302億3285万 | +2.77% | 108.24 | 2.53 |
02/08 | 2,150 | 2,181 | 2,131 | 2,133 | +0.14% | 12,900 | 305億3346万 | +3.95% | 109.31 | 2.56 |
02/05 | 2,136 | 2,139 | 2,118 | 2,130 | +0.76% | 4,000 | 304億9052万 | +3.95% | 109.16 | 2.55 |
02/04 | 2,132 | 2,138 | 2,105 | 2,114 | -0.56% | 8,700 | 302億6148万 | +3.32% | 108.34 | 2.53 |
02/03 | 2,120 | 2,132 | 2,112 | 2,126 | +1.24% | 8,600 | 304億3326万 | +4.06% | 108.95 | 2.55 |
02/02 | 2,118 | 2,118 | 2,084 | 2,100 | 0% | 6,200 | 300億6108万 | +2.99% | 107.62 | 2.52 |
02/01 | 2,059 | 2,115 | 2,059 | 2,100 | +2.09% | 12,400 | 300億6108万 | +3.14% | 107.62 | 2.52 |
01/29 | 2,066 | 2,069 | 2,051 | 2,057 | -0.24% | 5,700 | 294億4554万 | +1.23% | 105.42 | 2.47 |
01/28 | 2,045 | 2,065 | 2,040 | 2,062 | +0.63% | 7,400 | 295億1711万 | +1.58% | 105.67 | 2.47 |
01/27 | 2,050 | 2,051 | 2,038 | 2,049 | +0.05% | 6,300 | 293億3102万 | +0.94% | 105.01 | 2.46 |
01/26 | 2,042 | 2,048 | 2,034 | 2,048 | +0.74% | 4,700 | 293億1671万 | +0.94% | 104.96 | 2.46 |
01/25 | 2,034 | 2,044 | 2,033 | 2,033 | -0.05% | 6,400 | 291億198万 | +0.25% | 104.19 | 2.44 |
01/22 | 2,036 | 2,036 | 2,025 | 2,034 | -0.1% | 3,200 | 291億1630万 | +0.39% | 104.24 | 2.44 |
01/21 | 2,035 | 2,040 | 2,025 | 2,036 | +0.79% | 5,000 | 291億4493万 | +0.49% | 104.34 | 2.44 |
01/20 | 2,029 | 2,029 | 2,019 | 2,020 | +0.1% | 5,900 | 289億1589万 | -0.2% | 103.52 | 2.42 |
01/19 | 2,010 | 2,019 | 2,010 | 2,018 | +0.6% | 2,000 | 288億8726万 | -0.2% | 103.42 | 2.42 |
01/18 | 2,000 | 2,020 | 2,000 | 2,006 | -0.89% | 10,400 | 287億1548万 | -0.69% | 102.8 | 2.41 |
01/15 | 2,031 | 2,031 | 2,022 | 2,024 | -0.34% | 2,900 | 289億7315万 | +0.3% | 103.73 | 2.43 |
01/14 | 2,017 | 2,045 | 2,017 | 2,031 | +0.69% | 5,200 | 290億7335万 | +0.79% | 104.09 | 2.44 |
01/13 | 2,019 | 2,019 | 2,010 | 2,017 | 0% | 2,900 | 288億7295万 | +0.25% | 103.37 | 2.42 |
01/12 | 2,019 | 2,019 | 2,002 | 2,017 | +0.2% | 6,700 | 288億7295万 | +0.4% | 103.37 | 2.42 |
01/08 | 2,011 | 2,035 | 2,002 | 2,013 | -0.64% | 7,600 | 288億1569万 | +0.3% | 103.16 | 2.41 |
01/07 | 2,032 | 2,043 | 2,026 | 2,026 | -0.3% | 3,800 | 290億178万 | +1.05% | 103.83 | 2.43 |
01/06 | 2,032 | 2,039 | 2,030 | 2,032 | -0.59% | 3,700 | 290億8767万 | +1.45% | 104.14 | 2.44 |
01/05 | 2,013 | 2,048 | 2,013 | 2,044 | +0.39% | 5,800 | 292億5945万 | +2.2% | 104.75 | 2.45 |
01/04 | 2,048 | 2,055 | 2,025 | 2,036 | -1.02% | 7,400 | 291億4493万 | +1.95% | 104.34 | 2.44 |
2020 |
12/30 | 2,056 | 2,061 | 2,055 | 2,057 | +0.05% | 4,300 | 294億4554万 | +3.16% | 105.42 | 2.47 |
12/29 | 2,040 | 2,057 | 2,040 | 2,056 | +0.98% | 6,500 | 294億3122万 | +3.37% | 105.37 | 2.47 |
12/28 | 2,060 | 2,066 | 2,036 | 2,036 | +0.3% | 16,400 | 291億4493万 | +2.57% | 104.34 | 2.44 |
12/25 | 2,020 | 2,039 | 2,020 | 2,030 | +0.59% | 8,500 | 290億5904万 | +2.47% | 104.03 | 2.43 |
12/24 | 1,999 | 2,019 | 1,999 | 2,018 | +0.95% | 4,500 | 288億8726万 | +2.02% | 103.42 | 2.42 |
12/23 | 2,017 | 2,021 | 1,995 | 1,999 | -0.99% | 6,500 | 286億1528万 | +1.27% | 102.45 | 2.4 |
12/22 | 2,040 | 2,042 | 2,010 | 2,019 | -1.13% | 11,400 | 289億158万 | +2.38% | 103.47 | 2.42 |
12/21 | 2,050 | 2,053 | 2,034 | 2,042 | +0.59% | 13,100 | 292億3082万 | +3.76% | 104.65 | 2.45 |
12/18 | 2,024 | 2,062 | 2,020 | 2,030 | +0.69% | 21,300 | 290億5904万 | +3.36% | 104.03 | 2.43 |
12/17 | 2,020 | 2,023 | 2,008 | 2,016 | +0.55% | 8,600 | 288億5863万 | +2.86% | 103.32 | 2.42 |
12/16 | 2,015 | 2,020 | 2,004 | 2,005 | -0.5% | 7,300 | 287億117万 | +2.4% | 102.75 | 2.4 |
12/15 | 1,988 | 2,015 | 1,984 | 2,015 | +1.36% | 16,900 | 288億4432万 | +3.07% | 103.27 | 2.42 |
12/14 | 1,971 | 1,994 | 1,966 | 1,988 | +0.86% | 17,400 | 284億5782万 | +1.9% | 101.88 | 2.38 |
12/11 | 1,950 | 1,971 | 1,950 | 1,971 | +0.56% | 11,500 | 282億1447万 | +1.13% | 101.01 | 2.36 |
12/10 | 1,951 | 1,962 | 1,949 | 1,960 | +0.15% | 9,100 | 280億5700万 | +0.62% | 100.45 | 2.35 |
12/09 | 1,954 | 1,958 | 1,949 | 1,957 | +0.1% | 5,100 | 280億1406万 | +0.51% | 100.29 | 2.35 |
12/08 | 1,956 | 1,965 | 1,953 | 1,955 | -0.05% | 3,700 | 279億8543万 | +0.46% | 100.19 | 2.34 |
12/07 | 1,967 | 1,967 | 1,956 | 1,956 | +0.05% | 3,300 | 279億9974万 | +0.62% | 100.24 | 2.35 |
12/04 | 1,959 | 1,961 | 1,951 | 1,955 | -0.36% | 2,500 | 279億8543万 | +0.62% | 100.19 | 2.34 |
12/03 | 1,960 | 1,966 | 1,956 | 1,962 | +0.15% | 2,200 | 280億8563万 | +0.98% | 100.55 | 2.35 |
12/02 | 1,968 | 1,968 | 1,955 | 1,959 | -0.41% | 5,500 | 280億4269万 | +0.88% | 100.4 | 2.35 |
12/01 | 1,970 | 1,970 | 1,963 | 1,967 | +0.31% | 2,200 | 281億5721万 | +1.34% | 100.81 | 2.36 |
11/30 | 1,970 | 1,972 | 1,960 | 1,961 | -0.36% | 5,600 | 280億7132万 | +1.08% | 100.5 | 2.35 |
11/27 | 1,958 | 1,970 | 1,953 | 1,968 | +0.56% | 4,400 | 281億7152万 | +1.5% | 100.86 | 2.36 |
11/26 | 1,954 | 1,957 | 1,951 | 1,957 | +0.15% | 4,500 | 280億1406万 | +0.98% | 100.29 | 2.35 |
11/25 | 1,948 | 1,954 | 1,945 | 1,954 | +0.31% | 4,200 | 279億7111万 | +0.83% | 100.14 | 2.34 |
11/24 | 1,945 | 1,950 | 1,945 | 1,948 | +0.31% | 4,300 | 278億8523万 | +0.52% | 99.83 | 2.34 |
11/20 | 1,935 | 1,947 | 1,935 | 1,942 | +0.36% | 3,100 | 277億9934万 | +0.21% | 99.52 | 2.33 |
11/19 | 1,935 | 1,942 | 1,934 | 1,935 | -0.15% | 3,000 | 276億9913万 | -0.21% | 99.17 | 2.32 |
11/18 | 1,949 | 1,949 | 1,935 | 1,938 | +0.16% | 4,200 | 277億4208万 | -0.15% | 99.32 | 2.32 |
11/17 | 1,931 | 1,944 | 1,931 | 1,935 | +0.21% | 3,700 | 276億9913万 | -0.36% | 99.17 | 2.32 |
11/16 | 1,935 | 1,935 | 1,925 | 1,931 | -0.1% | 4,100 | 276億4187万 | -0.67% | 98.96 | 2.32 |
11/13 | 1,940 | 1,940 | 1,928 | 1,933 | -0.41% | 3,400 | 276億7050万 | -0.67% | 99.06 | 2.32 |
11/12 | 1,949 | 1,949 | 1,936 | 1,941 | -0.36% | 5,500 | 277億8502万 | -0.36% | 99.47 | 2.33 |
11/11 | 1,949 | 1,950 | 1,938 | 1,948 | +0.36% | 3,500 | 278億8523万 | -0.05% | 99.83 | 2.34 |
11/10 | 1,935 | 1,943 | 1,932 | 1,941 | +0.83% | 6,100 | 277億8502万 | -0.51% | 99.47 | 2.33 |
11/09 | 1,935 | 1,935 | 1,921 | 1,925 | -0.52% | 3,800 | 275億5599万 | -1.43% | 98.65 | 2.31 |
11/06 | 1,945 | 1,945 | 1,935 | 1,935 | -0.51% | 1,500 | 276億9913万 | -1.02% | 99.17 | 2.32 |
11/05 | 1,947 | 1,947 | 1,935 | 1,945 | +0.41% | 1,500 | 278億4228万 | -0.61% | 99.68 | 2.33 |
11/04 | 1,940 | 1,948 | 1,927 | 1,937 | +1.15% | 4,100 | 277億2776万 | -1.07% | 99.27 | 2.32 |
11/02 | 1,900 | 1,918 | 1,900 | 1,915 | +0.79% | 4,600 | 274億1284万 | -2.25% | 98.14 | 2.3 |
10/30 | 1,930 | 1,947 | 1,900 | 1,900 | -2.56% | 6,800 | 271億9812万 | -3.16% | 97.37 | 2.28 |
10/29 | 1,923 | 1,958 | 1,923 | 1,950 | +0.52% | 4,000 | 279億1386万 | -0.76% | 99.93 | 2.34 |
10/28 | 1,956 | 1,958 | 1,937 | 1,940 | -0.26% | 3,600 | 277億7071万 | -1.32% | 99.42 | 2.33 |
10/27 | 1,950 | 1,957 | 1,936 | 1,945 | +0.41% | 6,500 | 278億4228万 | -1.12% | 99.68 | 2.33 |
10/26 | 1,941 | 1,945 | 1,937 | 1,937 | +0.16% | 4,000 | 277億2776万 | -1.58% | 99.27 | 2.32 |
10/23 | 1,938 | 1,948 | 1,929 | 1,934 | -0.21% | 4,600 | 276億8482万 | -1.78% | 99.11 | 2.32 |
10/22 | 1,952 | 1,954 | 1,937 | 1,938 | -0.72% | 6,200 | 277億4208万 | -1.62% | 99.32 | 2.32 |
10/21 | 1,955 | 1,956 | 1,952 | 1,952 | +0.05% | 2,900 | 279億4248万 | -0.96% | 100.04 | 2.34 |
10/20 | 1,963 | 1,963 | 1,951 | 1,951 | -0.2% | 3,200 | 279億2817万 | -1.06% | 99.99 | 2.34 |
10/19 | 1,958 | 1,974 | 1,955 | 1,955 | -0.2% | 3,300 | 279億8543万 | -0.91% | 100.19 | 2.34 |
10/16 | 1,959 | 1,977 | 1,959 | 1,959 | 0% | 2,000 | 280億4269万 | -0.76% | 100.4 | 2.35 |
10/15 | 1,966 | 1,968 | 1,959 | 1,959 | -0.56% | 5,300 | 280億4269万 | -0.76% | 100.4 | 2.35 |
10/14 | 1,970 | 1,978 | 1,970 | 1,970 | -0.1% | 3,100 | 282億15万 | -0.15% | 100.96 | 2.36 |
10/13 | 1,978 | 1,989 | 1,971 | 1,972 | -0.6% | 4,700 | 282億2878万 | -0.05% | 101.06 | 2.36 |