PBR
2020/08/21~2021/01/19
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 |
01/19 | 88 | 88 | 85 | 87 | 0% | 225,600 | 18億1448万 | +3.57% | - | 3.05 |
01/18 | 86 | 88 | 86 | 87 | +1.16% | 46,800 | 18億1448万 | +4.82% | - | 3.05 |
01/15 | 86 | 89 | 86 | 86 | 0% | 225,900 | 17億9362万 | +2.38% | - | 3.02 |
01/14 | 89 | 89 | 86 | 86 | -3.37% | 99,400 | 17億9362万 | +2.38% | - | 3.02 |
01/13 | 89 | 90 | 85 | 89 | +1.14% | 235,300 | 18億5619万 | +5.95% | - | 3.12 |
01/12 | 85 | 91 | 85 | 88 | +2.33% | 222,300 | 18億3533万 | +4.76% | - | 3.09 |
01/08 | 86 | 87 | 85 | 86 | 0% | 132,700 | 17億9362万 | +2.38% | - | 3.02 |
01/07 | 84 | 87 | 82 | 86 | +3.61% | 201,200 | 17億9362万 | +2.38% | - | 3.02 |
01/06 | 81 | 84 | 81 | 83 | +3.75% | 187,500 | 17億3105万 | -1.19% | - | 2.91 |
01/05 | 81 | 81 | 80 | 80 | 0% | 55,500 | 16億6848万 | -4.76% | - | 2.81 |
01/04 | 80 | 82 | 79 | 80 | 0% | 68,700 | 16億6848万 | -5.88% | - | 2.81 |
2020 |
12/30 | 82 | 82 | 80 | 80 | -1.23% | 91,400 | 16億6848万 | -5.88% | - | 2.81 |
12/29 | 79 | 82 | 78 | 81 | +3.85% | 70,000 | 14億1320万 | -5.81% | - | 2.38 |
12/28 | 83 | 83 | 78 | 78 | -3.7% | 290,500 | 13億6086万 | -9.3% | - | 2.29 |
12/25 | 82 | 84 | 81 | 81 | -1.22% | 74,400 | 14億1320万 | -6.9% | - | 2.38 |
12/24 | 81 | 83 | 81 | 82 | +2.5% | 135,000 | 14億3065万 | -5.75% | - | 2.41 |
12/23 | 80 | 82 | 80 | 80 | 0% | 130,100 | 13億9576万 | -9.09% | - | 2.35 |
12/22 | 81 | 81 | 79 | 80 | -1.23% | 221,300 | 13億9576万 | -9.09% | - | 2.35 |
12/21 | 82 | 83 | 81 | 81 | -2.41% | 166,500 | 14億1320万 | -7.95% | - | 2.38 |
12/18 | 82 | 84 | 82 | 83 | 0% | 76,100 | 14億4810万 | -6.74% | - | 2.44 |
12/17 | 83 | 85 | 83 | 83 | -1.19% | 105,100 | 14億4810万 | -6.74% | - | 2.44 |
12/16 | 84 | 86 | 83 | 84 | 0% | 148,800 | 14億6554万 | -5.62% | - | 2.46 |
12/15 | 85 | 87 | 84 | 84 | -4.55% | 232,000 | 14億6554万 | -6.67% | - | 2.46 |
12/14 | 86 | 89 | 84 | 88 | +2.33% | 251,000 | 15億3533万 | -3.3% | - | 2.58 |
12/11 | 84 | 86 | 83 | 86 | +1.18% | 205,900 | 15億44万 | -6.52% | - | 2.52 |
12/10 | 90 | 90 | 85 | 85 | -4.49% | 532,700 | 14億8299万 | -7.61% | - | 2.49 |
12/09 | 95 | 97 | 89 | 89 | -1.11% | 893,300 | 15億5278万 | -3.26% | - | 2.61 |
12/08 | 88 | 91 | 87 | 90 | +2.27% | 221,700 | 15億7023万 | -2.17% | - | 2.64 |
12/07 | 90 | 90 | 88 | 88 | -2.22% | 78,700 | 15億3533万 | -3.3% | - | 2.58 |
12/04 | 89 | 90 | 88 | 90 | 0% | 65,800 | 15億7023万 | -1.1% | - | 2.64 |
12/03 | 89 | 90 | 88 | 90 | +1.12% | 206,000 | 15億7023万 | -1.1% | - | 2.64 |
12/02 | 89 | 91 | 89 | 89 | -1.11% | 161,300 | 15億5278万 | -2.2% | - | 2.61 |
12/01 | 91 | 91 | 89 | 90 | 0% | 212,400 | 15億7023万 | -1.1% | - | 2.64 |
11/30 | 93 | 93 | 90 | 90 | -1.1% | 92,800 | 15億7023万 | -1.1% | - | 2.64 |
11/27 | 91 | 92 | 90 | 91 | -1.09% | 139,500 | 15億8767万 | +1.11% | - | 2.67 |
11/26 | 92 | 92 | 89 | 92 | +2.22% | 146,900 | 16億512万 | +2.22% | - | 2.7 |
11/25 | 91 | 92 | 89 | 90 | 0% | 350,800 | 15億7023万 | 0% | - | 2.64 |
11/24 | 91 | 93 | 88 | 90 | 0% | 492,600 | 15億7023万 | 0% | - | 2.64 |
11/20 | 91 | 92 | 88 | 90 | -1.1% | 532,300 | 15億7023万 | 0% | - | 2.64 |
11/19 | 96 | 96 | 91 | 91 | -3.19% | 771,500 | 15億8767万 | 0% | - | 2.67 |
11/18 | 100 | 104 | 91 | 94 | -2.08% | 2,601,000 | 16億4001万 | +3.3% | - | 2.76 |
11/17 | 103 | 114 | 96 | 96 | +11.63% | 10,734,000 | 16億7491万 | +5.49% | - | 2.82 |
11/16 | 89 | 90 | 85 | 86 | -3.37% | 530,200 | 15億44万 | -5.49% | - | 2.52 |
11/13 | 93 | 100 | 88 | 89 | -3.26% | 2,006,900 | 15億5278万 | -2.2% | - | 2.61 |
11/12 | 97 | 97 | 92 | 92 | -1.08% | 510,600 | 16億512万 | +1.1% | - | 2.7 |
11/11 | 94 | 95 | 91 | 93 | -3.13% | 1,185,500 | 16億2257万 | +2.2% | - | 2.73 |
11/10 | 105 | 106 | 93 | 96 | -7.69% | 1,955,700 | 16億7491万 | +5.49% | - | 2.82 |
11/09 | 106 | 115 | 102 | 104 | -2.8% | 4,029,800 | 18億1448万 | +14.29% | - | 3.05 |
11/06 | 95 | 115 | 92 | 107 | +11.46% | 7,577,500 | 18億6682万 | +17.58% | - | 3.14 |
11/05 | 90 | 112 | 87 | 96 | +14.29% | 12,255,300 | 16億7491万 | +6.67% | - | 2.82 |
11/04 | 83 | 88 | 82 | 84 | +2.44% | 80,300 | 14億6554万 | -6.67% | - | 2.46 |
11/02 | 81 | 83 | 80 | 82 | +1.23% | 145,800 | 14億3065万 | -9.89% | - | 2.41 |
10/30 | 84 | 84 | 81 | 81 | -3.57% | 106,400 | 14億1320万 | -10.99% | - | 2.38 |
10/29 | 83 | 84 | 81 | 84 | -1.18% | 171,300 | 14億6554万 | -8.7% | - | 2.46 |
10/28 | 85 | 85 | 84 | 85 | +1.19% | 58,500 | 14億8299万 | -7.61% | - | 2.49 |
10/27 | 87 | 87 | 83 | 84 | -4.55% | 313,000 | 14億6554万 | -9.68% | - | 2.46 |
10/26 | 88 | 88 | 86 | 88 | 0% | 37,200 | 15億3533万 | -5.38% | - | 2.58 |
10/23 | 88 | 89 | 87 | 88 | 0% | 75,800 | 15億3533万 | -6.38% | - | 2.58 |
10/22 | 91 | 91 | 88 | 88 | -2.22% | 109,500 | 15億3533万 | -6.38% | - | 2.58 |
10/21 | 92 | 92 | 90 | 90 | -1.1% | 92,300 | 15億7023万 | -5.26% | - | 2.64 |
10/20 | 91 | 92 | 91 | 91 | -1.09% | 62,900 | 15億8767万 | -4.21% | - | 2.67 |
10/19 | 92 | 92 | 91 | 92 | +1.1% | 31,800 | 16億512万 | -4.17% | - | 2.7 |
10/16 | 92 | 93 | 91 | 91 | -2.15% | 119,600 | 15億8767万 | -5.21% | - | 2.67 |
10/15 | 93 | 95 | 92 | 93 | -2.11% | 83,400 | 16億2257万 | -4.12% | - | 2.73 |
10/14 | 94 | 95 | 93 | 95 | +1.06% | 45,500 | 16億5746万 | -2.06% | - | 2.79 |
10/13 | 95 | 95 | 93 | 94 | -1.05% | 64,200 | 16億4001万 | -3.09% | - | 2.76 |
10/12 | 94 | 95 | 93 | 95 | +2.15% | 80,900 | 16億5746万 | -2.06% | - | 2.79 |
10/09 | 95 | 95 | 93 | 93 | -1.06% | 68,300 | 16億2257万 | -5.1% | - | 2.73 |
10/08 | 95 | 96 | 94 | 94 | -2.08% | 109,300 | 16億4001万 | -4.08% | - | 2.76 |
10/07 | 95 | 96 | 94 | 96 | 0% | 81,200 | 16億7491万 | -2.04% | - | 2.82 |
10/06 | 95 | 97 | 94 | 96 | 0% | 89,400 | 16億7491万 | -2.04% | - | 2.82 |
10/05 | 94 | 96 | 94 | 96 | +2.13% | 45,400 | 16億7491万 | -2.04% | - | 2.82 |
10/02 | 93 | 97 | 92 | 94 | +2.17% | 204,000 | 16億4001万 | -5.05% | - | 2.76 |
09/30 | 95 | 96 | 92 | 92 | -3.16% | 215,900 | 16億512万 | -7.07% | - | 2.7 |
09/29 | 95 | 97 | 94 | 95 | +2.15% | 132,400 | 16億5746万 | -5% | - | 2.79 |
09/28 | 94 | 94 | 93 | 93 | -1.06% | 76,100 | 16億2257万 | -7% | - | 2.73 |
09/25 | 93 | 95 | 92 | 94 | 0% | 143,900 | 16億4001万 | -6.93% | - | 2.76 |
09/24 | 97 | 97 | 93 | 94 | -3.09% | 229,000 | 16億4001万 | -6.93% | - | 2.76 |
09/23 | 96 | 98 | 96 | 97 | +1.04% | 180,400 | 16億9235万 | -3.96% | - | 2.85 |
09/18 | 99 | 99 | 96 | 96 | -2.04% | 189,800 | 16億7491万 | -5.88% | - | 2.82 |
09/17 | 99 | 101 | 97 | 98 | -2% | 197,900 | 17億980万 | -3.92% | - | 2.88 |
09/16 | 100 | 100 | 98 | 100 | 0% | 169,400 | 17億4470万 | -1.96% | - | 2.93 |
09/15 | 100 | 101 | 98 | 100 | -4.76% | 534,800 | 17億4470万 | -1.96% | - | 2.93 |
09/14 | 104 | 105 | 102 | 105 | +2.94% | 277,500 | 18億3193万 | +2.94% | - | 3.08 |
09/11 | 102 | 103 | 101 | 102 | -0.97% | 96,500 | 17億7959万 | 0% | - | 2.99 |
09/10 | 100 | 103 | 100 | 103 | +1.98% | 79,400 | 17億9704万 | +1.98% | - | 3.02 |
09/09 | 101 | 102 | 99 | 101 | 0% | 118,900 | 17億6214万 | 0% | - | 2.96 |
09/08 | 101 | 104 | 100 | 101 | +1% | 130,400 | 17億6214万 | 0% | - | 2.96 |
09/07 | 101 | 101 | 99 | 100 | -0.99% | 67,900 | 17億4470万 | -0.99% | - | 2.93 |
09/04 | 97 | 101 | 97 | 101 | 0% | 95,500 | 17億6214万 | +1% | - | 2.96 |
09/03 | 102 | 103 | 101 | 101 | +1% | 125,100 | 17億6214万 | +1% | - | 2.96 |
09/02 | 101 | 102 | 100 | 100 | -0.99% | 34,500 | 17億4470万 | 0% | - | 2.93 |
09/01 | 101 | 102 | 100 | 101 | +1% | 50,400 | 17億6214万 | +1% | - | 2.96 |
08/31 | 97 | 102 | 97 | 100 | +3.09% | 159,500 | 17億4470万 | 0% | - | 2.93 |
08/28 | 102 | 102 | 95 | 97 | -3.96% | 262,900 | 16億9235万 | -3% | - | 2.85 |
08/27 | 103 | 104 | 99 | 101 | -1.94% | 182,900 | 17億6214万 | +1% | - | 2.96 |
08/26 | 103 | 105 | 102 | 103 | -0.96% | 137,500 | 17億9704万 | +3% | - | 3.02 |
08/25 | 106 | 106 | 101 | 104 | -0.95% | 203,400 | 18億1448万 | +4% | - | 3.05 |
08/24 | 107 | 108 | 105 | 105 | -2.78% | 100,800 | 18億3193万 | +5% | - | 3.08 |
08/21 | 105 | 108 | 103 | 108 | +2.86% | 232,600 | 18億8427万 | +9.09% | - | 3.17 |