PBR
2020/11/04~2021/03/31
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 |
03/31 | 2,714 | 2,754 | 2,705 | 2,709 | -0.18% | 21,000 | 283億5973万 | -2.41% | 10.7 | 0.99 |
03/30 | 2,753 | 2,834 | 2,616 | 2,714 | -3% | 48,200 | 284億1207万 | -2.13% | 10.72 | 0.99 |
03/29 | 2,781 | 2,798 | 2,751 | 2,798 | +0.29% | 83,900 | 292億9145万 | +1.01% | 11.05 | 1.02 |
03/26 | 2,789 | 2,792 | 2,750 | 2,790 | +0.04% | 81,100 | 292億770万 | +0.9% | 11.02 | 1.02 |
03/25 | 2,767 | 2,799 | 2,750 | 2,789 | +0.07% | 22,800 | 291億9723万 | +1.05% | 11.01 | 1.02 |
03/24 | 2,795 | 2,821 | 2,750 | 2,787 | -0.29% | 17,500 | 291億7629万 | +1.12% | 11.01 | 1.02 |
03/23 | 2,881 | 2,894 | 2,795 | 2,795 | -3.82% | 38,400 | 292億6004万 | +1.56% | 11.04 | 1.02 |
03/22 | 2,922 | 2,937 | 2,905 | 2,906 | -1.12% | 20,400 | 304億2207万 | +5.67% | 11.48 | 1.06 |
03/19 | 2,880 | 2,939 | 2,880 | 2,939 | +0.93% | 27,400 | 307億6753万 | +7.03% | 11.61 | 1.07 |
03/18 | 2,942 | 2,942 | 2,894 | 2,912 | +0.17% | 13,500 | 304億8488万 | +6.43% | 11.5 | 1.06 |
03/17 | 2,866 | 2,907 | 2,844 | 2,907 | +1.43% | 8,200 | 304億3253万 | +6.44% | 11.48 | 1.06 |
03/16 | 2,885 | 2,939 | 2,833 | 2,866 | -0.59% | 16,400 | 300億332万 | +5.14% | 11.32 | 1.05 |
03/15 | 2,801 | 2,891 | 2,790 | 2,883 | +3.97% | 33,600 | 301億8129万 | +5.99% | 11.39 | 1.05 |
03/12 | 2,800 | 2,800 | 2,772 | 2,773 | -0.79% | 18,200 | 290億2973万 | +2.21% | 10.95 | 1.01 |
03/11 | 2,723 | 2,799 | 2,709 | 2,795 | +2.87% | 20,800 | 292億6004万 | +3.17% | 11.04 | 1.02 |
03/10 | 2,678 | 2,731 | 2,675 | 2,717 | +1.46% | 21,200 | 284億4348万 | +0.48% | 10.73 | 0.99 |
03/09 | 2,702 | 2,730 | 2,671 | 2,678 | -1.25% | 23,700 | 280億3520万 | -0.78% | 10.58 | 0.98 |
03/08 | 2,724 | 2,746 | 2,685 | 2,712 | -1.38% | 15,300 | 283億9114万 | +0.71% | 10.71 | 0.99 |
03/05 | 2,727 | 2,750 | 2,715 | 2,750 | +1.55% | 10,200 | 287億8895万 | +2.42% | 10.86 | 1.01 |
03/04 | 2,718 | 2,747 | 2,708 | 2,708 | -0.84% | 7,100 | 283億4926万 | +1.2% | 10.69 | 0.99 |
03/03 | 2,711 | 2,740 | 2,711 | 2,731 | +0.07% | 4,800 | 285億9004万 | +2.36% | 10.79 | 1 |
03/02 | 2,714 | 2,745 | 2,710 | 2,729 | +0.55% | 11,800 | 285億6910万 | +2.67% | 10.78 | 1 |
03/01 | 2,700 | 2,720 | 2,691 | 2,714 | +1.8% | 9,900 | 284億1207万 | +2.45% | 10.72 | 0.99 |
02/26 | 2,642 | 2,673 | 2,627 | 2,666 | +0.91% | 11,100 | 279億958万 | +0.95% | 10.53 | 0.97 |
02/25 | 2,650 | 2,674 | 2,610 | 2,642 | +0.8% | 8,400 | 276億5833万 | +0.34% | 10.43 | 0.97 |
02/24 | 2,647 | 2,668 | 2,621 | 2,621 | -0.98% | 7,500 | 274億3848万 | -0.27% | 10.35 | 0.96 |
02/22 | 2,646 | 2,677 | 2,646 | 2,647 | -0.71% | 8,000 | 277億1067万 | +0.84% | 10.45 | 0.97 |
02/19 | 2,661 | 2,669 | 2,657 | 2,666 | +0.19% | 7,000 | 279億958万 | +1.79% | 10.53 | 0.97 |
02/18 | 2,681 | 2,695 | 2,661 | 2,661 | -1.33% | 7,600 | 278億5723万 | +1.84% | 10.51 | 0.97 |
02/17 | 2,665 | 2,714 | 2,665 | 2,697 | +0.9% | 10,500 | 282億3411万 | +3.45% | 10.65 | 0.99 |
02/16 | 2,751 | 2,760 | 2,661 | 2,673 | -3.15% | 21,200 | 279億8286万 | +2.89% | 10.56 | 0.98 |
02/15 | 2,799 | 2,799 | 2,733 | 2,760 | -1.39% | 8,900 | 288億9363万 | +6.65% | 10.9 | 1.01 |
02/12 | 2,719 | 2,799 | 2,719 | 2,799 | +3.67% | 15,200 | 293億191万 | +8.66% | 11.05 | 1.02 |
02/10 | 2,775 | 2,775 | 2,700 | 2,700 | -2.46% | 15,800 | 282億6551万 | +5.47% | 10.66 | 0.99 |
02/09 | 2,767 | 2,781 | 2,714 | 2,768 | -0.61% | 11,300 | 289億7738万 | +8.63% | 10.93 | 1.01 |
02/08 | 2,735 | 2,810 | 2,735 | 2,785 | +2.05% | 19,100 | 291億5535万 | +9.86% | 11 | 1.02 |
02/05 | 2,700 | 2,729 | 2,689 | 2,729 | +1.07% | 10,700 | 285億6910万 | +8.16% | 10.78 | 1 |
02/04 | 2,674 | 2,705 | 2,674 | 2,700 | +0.97% | 11,000 | 282億6551万 | +7.48% | 10.66 | 0.99 |
02/03 | 2,665 | 2,720 | 2,665 | 2,674 | -0.15% | 13,900 | 279億9333万 | +6.83% | 10.56 | 0.98 |
02/02 | 2,599 | 2,690 | 2,570 | 2,678 | +3.56% | 27,600 | 280億3520万 | +7.42% | 10.58 | 0.98 |
02/01 | 2,544 | 2,598 | 2,523 | 2,586 | +2.62% | 23,000 | 270億7208万 | +4.11% | 10.21 | 0.95 |
01/29 | 2,544 | 2,545 | 2,510 | 2,520 | -0.51% | 8,300 | 263億8114万 | +1.69% | 9.95 | 0.92 |
01/28 | 2,520 | 2,548 | 2,502 | 2,533 | +0.52% | 40,600 | 265億1724万 | +2.38% | 10 | 0.93 |
01/27 | 2,498 | 2,534 | 2,498 | 2,520 | +0.88% | 13,700 | 263億8114万 | +1.98% | 9.95 | 0.92 |
01/26 | 2,493 | 2,520 | 2,493 | 2,498 | +0.2% | 10,000 | 261億5083万 | +1.26% | 9.87 | 0.91 |
01/25 | 2,520 | 2,541 | 2,489 | 2,493 | -0.24% | 10,700 | 260億9849万 | +1.18% | 9.85 | 0.91 |
01/22 | 2,483 | 2,499 | 2,476 | 2,499 | 0% | 7,400 | 261億6130万 | +1.5% | 9.87 | 0.91 |
01/21 | 2,483 | 2,499 | 2,473 | 2,499 | +0.48% | 5,300 | 261億6130万 | +1.63% | 9.87 | 0.91 |
01/20 | 2,526 | 2,526 | 2,461 | 2,487 | -1.15% | 11,700 | 260億3568万 | +1.26% | 9.82 | 0.91 |
01/19 | 2,520 | 2,540 | 2,505 | 2,516 | -0.71% | 8,600 | 263億3927万 | +2.53% | 9.94 | 0.92 |
01/18 | 2,495 | 2,539 | 2,495 | 2,534 | +1.85% | 10,400 | 265億2771万 | +3.43% | 10.01 | 0.93 |
01/15 | 2,530 | 2,538 | 2,458 | 2,488 | -1.97% | 8,400 | 260億4615万 | +1.8% | 9.83 | 0.91 |
01/14 | 2,498 | 2,547 | 2,498 | 2,538 | +1.56% | 10,100 | 265億6958万 | +4.06% | 10.02 | 0.93 |
01/13 | 2,440 | 2,499 | 2,440 | 2,499 | +1.42% | 9,400 | 261億6130万 | +2.8% | 9.87 | 0.91 |
01/12 | 2,445 | 2,470 | 2,445 | 2,464 | +0.86% | 5,900 | 257億9490万 | +1.57% | 9.73 | 0.9 |
01/08 | 2,436 | 2,465 | 2,429 | 2,443 | 0% | 14,900 | 255億7505万 | +0.91% | 9.65 | 0.89 |
01/07 | 2,420 | 2,451 | 2,420 | 2,443 | +1.45% | 7,700 | 255億7505万 | +1.03% | 9.65 | 0.89 |
01/06 | 2,400 | 2,425 | 2,400 | 2,408 | +0.33% | 7,300 | 252億865万 | -0.29% | 9.51 | 0.88 |
01/05 | 2,471 | 2,471 | 2,400 | 2,400 | -1.84% | 9,900 | 251億2490万 | -0.58% | 9.48 | 0.88 |
01/04 | 2,464 | 2,464 | 2,431 | 2,445 | -1.01% | 5,600 | 255億9599万 | +1.33% | 9.66 | 0.89 |
2020 |
12/30 | 2,470 | 2,482 | 2,468 | 2,470 | +0.08% | 5,300 | 258億5771万 | +2.53% | 9.75 | 0.9 |
12/29 | 2,461 | 2,474 | 2,460 | 2,468 | +0.33% | 3,400 | 258億3677万 | +2.66% | 9.75 | 0.9 |
12/28 | 2,450 | 2,460 | 2,447 | 2,460 | +0.53% | 7,300 | 257億5302万 | +2.5% | 9.71 | 0.9 |
12/25 | 2,437 | 2,447 | 2,437 | 2,447 | +0.41% | 2,500 | 256億1693万 | +2.13% | 9.66 | 0.89 |
12/24 | 2,443 | 2,444 | 2,437 | 2,437 | +0.04% | 2,200 | 255億1224万 | +1.92% | 9.62 | 0.89 |
12/23 | 2,430 | 2,440 | 2,430 | 2,436 | +0.04% | 1,900 | 255億177万 | +2.05% | 9.62 | 0.89 |
12/22 | 2,440 | 2,442 | 2,424 | 2,435 | -0.2% | 3,300 | 254億9130万 | +2.18% | 9.62 | 0.89 |
12/21 | 2,437 | 2,440 | 2,420 | 2,440 | +0.49% | 2,800 | 255億4365万 | +2.52% | 9.64 | 0.89 |
12/18 | 2,433 | 2,437 | 2,427 | 2,428 | -0.21% | 2,700 | 254億1802万 | +2.19% | 9.59 | 0.89 |
12/17 | 2,437 | 2,438 | 2,424 | 2,433 | +0.33% | 3,100 | 254億7037万 | +2.57% | 9.61 | 0.89 |
12/16 | 2,425 | 2,445 | 2,419 | 2,425 | -0.33% | 3,500 | 253億8662万 | +2.36% | 9.58 | 0.89 |
12/15 | 2,433 | 2,449 | 2,433 | 2,433 | 0% | 3,200 | 254億7037万 | +2.88% | 9.61 | 0.89 |
12/14 | 2,447 | 2,447 | 2,433 | 2,433 | 0% | 4,800 | 254億7037万 | +3.05% | 9.61 | 0.89 |
12/11 | 2,446 | 2,449 | 2,414 | 2,433 | +0.95% | 7,400 | 254億7037万 | +3.22% | 9.61 | 0.89 |
12/10 | 2,389 | 2,410 | 2,389 | 2,410 | +0.88% | 6,300 | 252億2959万 | +2.47% | 9.52 | 0.88 |
12/09 | 2,370 | 2,390 | 2,370 | 2,389 | +1.23% | 2,600 | 250億974万 | +1.75% | 9.43 | 0.87 |
12/08 | 2,332 | 2,360 | 2,332 | 2,360 | +1.07% | 4,200 | 247億615万 | +0.68% | 9.32 | 0.86 |
12/07 | 2,370 | 2,392 | 2,335 | 2,335 | -1.48% | 8,100 | 244億4443万 | -0.26% | 9.22 | 0.85 |
12/04 | 2,356 | 2,385 | 2,352 | 2,370 | +0.64% | 6,400 | 248億1084万 | +1.28% | 9.36 | 0.87 |
12/03 | 2,386 | 2,386 | 2,351 | 2,355 | -0.17% | 4,800 | 246億5381万 | +0.56% | 9.3 | 0.86 |
12/02 | 2,377 | 2,389 | 2,352 | 2,359 | +0.08% | 8,900 | 246億9568万 | +0.68% | 9.32 | 0.86 |
12/01 | 2,380 | 2,385 | 2,357 | 2,357 | -0.97% | 2,900 | 246億7474万 | +0.55% | 9.31 | 0.86 |
11/30 | 2,375 | 2,395 | 2,344 | 2,380 | -0.38% | 4,500 | 249億1552万 | +1.45% | 9.4 | 0.87 |
11/27 | 2,360 | 2,395 | 2,350 | 2,389 | +1.57% | 11,900 | 250億974万 | +1.79% | 9.43 | 0.87 |
11/26 | 2,379 | 2,384 | 2,352 | 2,352 | +0.94% | 4,500 | 246億2240万 | +0.21% | 9.29 | 0.86 |
11/25 | 2,383 | 2,383 | 2,330 | 2,330 | -2.18% | 5,000 | 243億9209万 | -0.81% | 9.2 | 0.85 |
11/24 | 2,385 | 2,385 | 2,370 | 2,382 | +0.89% | 6,000 | 249億3646万 | +1.23% | 9.41 | 0.87 |
11/20 | 2,321 | 2,368 | 2,321 | 2,361 | +1.64% | 5,000 | 247億1662万 | +0.38% | 9.32 | 0.86 |
11/19 | 2,320 | 2,346 | 2,320 | 2,323 | -0.47% | 4,200 | 243億1881万 | -1.19% | 9.17 | 0.85 |
11/18 | 2,319 | 2,335 | 2,319 | 2,334 | -0.26% | 2,500 | 244億3396万 | -0.81% | 9.22 | 0.85 |
11/17 | 2,350 | 2,350 | 2,330 | 2,340 | -0.43% | 4,000 | 244億9678万 | -0.68% | 9.24 | 0.86 |
11/16 | 2,335 | 2,350 | 2,332 | 2,350 | +0.86% | 5,200 | 246億146万 | -0.42% | 9.28 | 0.86 |
11/13 | 2,348 | 2,348 | 2,321 | 2,330 | -0.81% | 3,200 | 243億9209万 | -1.48% | 9.2 | 0.85 |
11/12 | 2,350 | 2,365 | 2,340 | 2,349 | -0.04% | 5,100 | 245億9099万 | -0.93% | 9.28 | 0.86 |
11/11 | 2,338 | 2,350 | 2,338 | 2,350 | +1.34% | 5,500 | 246億146万 | -1.14% | 9.28 | 0.86 |
11/10 | 2,374 | 2,374 | 2,265 | 2,319 | -0.56% | 11,900 | 242億7693万 | -2.64% | 9.16 | 0.85 |
11/09 | 2,327 | 2,340 | 2,322 | 2,332 | +0.3% | 7,000 | 244億1303万 | -2.35% | 9.21 | 0.85 |
11/06 | 2,316 | 2,330 | 2,316 | 2,325 | +0.39% | 4,100 | 243億3975万 | -2.8% | 9.18 | 0.85 |
11/05 | 2,296 | 2,316 | 2,296 | 2,316 | +0.52% | 5,700 | 242億4553万 | -3.38% | 9.15 | 0.85 |
11/04 | 2,311 | 2,312 | 2,291 | 2,304 | +0.09% | 6,800 | 241億1990万 | -4.12% | 9.1 | 0.84 |