PBR
2020/09/30～2021/02/26
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 |
| 02/26 | 674 | 674 | 655 | 667 | -1.33% | 147,600 | 109億5395万 | +2.77% | - | - |
| 02/25 | 669 | 692 | 657 | 676 | -3.84% | 381,900 | 111億175万 | +4.48% | - | - |
| 02/24 | 695 | 720 | 693 | 703 | +2.48% | 412,600 | 115億4517万 | +9.5% | - | - |
| 02/22 | 687 | 696 | 681 | 686 | +2.08% | 203,900 | 112億6598万 | +7.69% | - | - |
| 02/19 | 688 | 688 | 658 | 672 | -2.75% | 205,700 | 107億3413万 | +6.5% | - | - |
| 02/18 | 670 | 700 | 668 | 691 | +5.34% | 217,400 | 110億3763万 | +10.38% | - | - |
| 02/17 | 651 | 666 | 641 | 656 | +2.98% | 248,200 | 104億7856万 | +5.81% | - | - |
| 02/16 | 686 | 686 | 632 | 637 | -8.21% | 465,700 | 101億7506万 | +3.58% | - | - |
| 02/15 | 723 | 729 | 682 | 694 | -2.8% | 221,600 | 110億8555万 | +13.77% | - | - |
| 02/12 | 734 | 740 | 712 | 714 | -2.59% | 160,600 | 114億502万 | +18.41% | - | - |
| 02/10 | 715 | 735 | 703 | 733 | +0.69% | 215,100 | 117億851万 | +22.99% | - | - |
| 02/09 | 683 | 729 | 673 | 728 | +6.43% | 366,000 | 116億2864万 | +24.02% | - | - |
| 02/08 | 686 | 694 | 672 | 684 | +1.18% | 271,200 | 109億2581万 | +18.34% | - | - |
| 02/05 | 664 | 684 | 653 | 676 | +4% | 286,300 | 107億9803万 | +18.18% | - | - |
| 02/04 | 639 | 656 | 627 | 650 | +2.36% | 187,800 | 103億8272万 | +14.64% | - | - |
| 02/03 | 618 | 639 | 618 | 635 | +3.76% | 198,000 | 101億4312万 | +12.99% | - | - |
| 02/02 | 604 | 617 | 596 | 612 | +2% | 131,000 | 97億7573万 | +9.68% | - | - |
| 02/01 | 612 | 627 | 592 | 600 | +1.18% | 163,200 | 95億8405万 | +8.3% | - | - |
| 01/29 | 613 | 614 | 592 | 593 | -2.15% | 164,600 | 94億7223万 | +7.62% | - | - |
| 01/28 | 583 | 607 | 577 | 606 | +3.95% | 200,100 | 96億7989万 | +10.58% | - | - |
| 01/27 | 585 | 590 | 577 | 583 | +1.22% | 89,600 | 93億1250万 | +6.78% | - | - |
| 01/26 | 582 | 585 | 576 | 576 | -1.37% | 83,400 | 92億68万 | +5.69% | - | - |
| 01/25 | 572 | 586 | 560 | 584 | +1.57% | 193,200 | 93億2847万 | +7.35% | - | - |
| 01/22 | 598 | 599 | 575 | 575 | -4.33% | 205,700 | 91億8471万 | +5.7% | - | - |
| 01/21 | 612 | 624 | 587 | 601 | -0.17% | 237,300 | 94億1257万 | +10.28% | - | - |
| 01/20 | 580 | 606 | 580 | 602 | +5.43% | 284,600 | 94億2823万 | +10.66% | - | - |
| 01/19 | 564 | 579 | 558 | 571 | +1.24% | 171,500 | 89億4272万 | +4.96% | - | - |
| 01/18 | 551 | 566 | 545 | 564 | +2.55% | 156,200 | 88億3309万 | +3.3% | - | - |
| 01/15 | 533 | 553 | 533 | 550 | +3.19% | 117,200 | 86億1383万 | +0.36% | - | - |
| 01/14 | 532 | 538 | 526 | 533 | +0.38% | 79,900 | 83億4759万 | -3.09% | - | - |
| 01/13 | 535 | 535 | 525 | 531 | -0.75% | 137,100 | 83億1626万 | -4.15% | - | - |
| 01/12 | 527 | 535 | 523 | 535 | +1.9% | 87,500 | 83億7891万 | -4.12% | - | - |
| 01/08 | 517 | 527 | 511 | 525 | +1.74% | 88,100 | 82億2229万 | -6.58% | - | - |
| 01/07 | 531 | 537 | 516 | 516 | -2.82% | 153,400 | 80億8134万 | -8.67% | - | - |
| 01/06 | 509 | 531 | 509 | 531 | +4.12% | 89,100 | 83億1626万 | -6.68% | - | - |
| 01/05 | 508 | 517 | 504 | 510 | -0.58% | 145,800 | 79億8737万 | -10.99% | - | - |
| 01/04 | 540 | 540 | 502 | 513 | -4.29% | 193,100 | 80億3435万 | -11.25% | - | - |
| 2020 |
| 12/30 | 541 | 546 | 529 | 536 | -0.92% | 83,900 | 83億9457万 | -7.9% | - | - |
| 12/29 | 535 | 541 | 527 | 541 | +1.69% | 99,700 | 84億7288万 | -7.68% | - | - |
| 12/28 | 534 | 540 | 516 | 532 | +0.19% | 163,300 | 83億3192万 | -9.68% | - | - |
| 12/25 | 518 | 537 | 518 | 531 | +2.51% | 137,200 | 83億1626万 | -10.46% | - | - |
| 12/24 | 510 | 528 | 510 | 518 | +1.17% | 149,400 | 81億1266万 | -13.23% | - | - |
| 12/23 | 524 | 529 | 509 | 512 | -2.66% | 147,800 | 80億1869万 | -14.95% | - | - |
| 12/22 | 548 | 548 | 523 | 526 | -4.01% | 143,200 | 82億3795万 | -13.49% | - | - |
| 12/21 | 551 | 555 | 545 | 548 | -1.62% | 117,600 | 85億7221万 | -10.75% | - | - |
| 12/18 | 567 | 570 | 555 | 557 | -1.42% | 171,300 | 87億1299万 | -9.87% | - | - |
| 12/17 | 581 | 581 | 565 | 565 | -2.75% | 126,000 | 88億3813万 | -9.31% | - | - |
| 12/16 | 586 | 589 | 577 | 581 | -0.85% | 108,500 | 90億8842万 | -7.48% | - | - |
| 12/15 | 591 | 595 | 581 | 586 | -1.84% | 310,100 | 91億6663万 | -7.28% | - | - |
| 12/14 | 592 | 603 | 591 | 597 | 0% | 262,500 | 93億3870万 | -5.54% | - | - |
| 12/11 | 600 | 602 | 593 | 597 | -1.49% | 164,600 | 93億3870万 | -5.54% | - | - |
| 12/10 | 613 | 618 | 600 | 606 | -1.46% | 76,700 | 94億7948万 | -4.27% | - | - |
| 12/09 | 611 | 615 | 607 | 615 | +0.65% | 54,100 | 96億2027万 | -3% | - | - |
| 12/08 | 618 | 621 | 607 | 611 | -2.08% | 102,500 | 95億5770万 | -3.78% | - | - |
| 12/07 | 630 | 634 | 618 | 624 | -1.73% | 44,700 | 97億6105万 | -1.89% | - | - |
| 12/04 | 624 | 640 | 624 | 635 | +0.63% | 67,500 | 99億3312万 | -0.31% | - | - |
| 12/03 | 615 | 646 | 611 | 631 | +2.94% | 137,500 | 98億7055万 | -1.25% | - | - |
| 12/02 | 614 | 622 | 608 | 613 | 0% | 120,500 | 95億8898万 | -4.22% | - | - |
| 12/01 | 623 | 627 | 607 | 613 | -0.97% | 98,900 | 95億8898万 | -4.96% | - | - |
| 11/30 | 644 | 644 | 615 | 619 | -2.98% | 92,800 | 96億8284万 | -4.77% | - | - |
| 11/27 | 615 | 638 | 615 | 638 | +3.74% | 48,600 | 99億8005万 | -2.3% | - | - |
| 11/26 | 628 | 628 | 612 | 615 | -2.38% | 74,400 | 96億2027万 | -6.25% | - | - |
| 11/25 | 631 | 644 | 625 | 630 | +0.8% | 57,000 | 98億5491万 | -4.4% | - | - |
| 11/24 | 633 | 641 | 623 | 625 | -0.79% | 99,200 | 97億7670万 | -5.45% | - | - |
| 11/20 | 620 | 632 | 614 | 630 | +0.64% | 65,400 | 98億5491万 | -4.83% | - | - |
| 11/19 | 640 | 640 | 622 | 626 | -3.4% | 68,200 | 97億9234万 | -6.01% | - | - |
| 11/18 | 671 | 671 | 644 | 648 | -1.97% | 53,700 | 101億3648万 | -3.28% | - | - |
| 11/17 | 690 | 690 | 661 | 661 | -2.94% | 58,300 | 103億3983万 | -1.93% | - | - |
| 11/16 | 661 | 684 | 651 | 681 | +4.61% | 89,500 | 106億5269万 | +0.29% | - | - |
| 11/13 | 670 | 678 | 640 | 651 | -2.84% | 94,600 | 101億8341万 | -4.69% | - | - |
| 11/12 | 696 | 703 | 664 | 670 | -4.96% | 119,800 | 104億8062万 | -2.62% | - | - |
| 11/11 | 666 | 705 | 661 | 705 | +5.86% | 199,100 | 110億2811万 | +1.73% | - | - |
| 11/10 | 632 | 685 | 628 | 666 | +12.5% | 346,000 | 104億1805万 | -4.45% | - | - |
| 11/09 | 610 | 614 | 591 | 592 | -2.95% | 144,000 | 92億6049万 | -15.67% | - | - |
| 11/06 | 621 | 625 | 609 | 610 | -1.77% | 73,700 | 95億4205万 | -14.08% | - | - |
| 11/05 | 631 | 633 | 605 | 621 | -1.11% | 140,900 | 97億1412万 | -13.27% | - | - |
| 11/04 | 643 | 650 | 620 | 628 | -1.57% | 115,600 | 98億2362万 | -13.02% | - | - |
| 11/02 | 638 | 652 | 632 | 638 | +0.79% | 83,500 | 99億8005万 | -12.24% | - | - |
| 10/30 | 667 | 667 | 628 | 633 | -3.65% | 95,400 | 99億184万 | -13.41% | - | - |
| 10/29 | 660 | 662 | 650 | 657 | -0.9% | 54,800 | 102億7726万 | -10.61% | - | - |
| 10/28 | 676 | 690 | 663 | 663 | -1.92% | 79,900 | 103億7112万 | -10.28% | - | - |
| 10/27 | 673 | 695 | 668 | 676 | -6.89% | 249,100 | 105億7447万 | -9.02% | - | - |
| 10/26 | 734 | 738 | 706 | 726 | -0.68% | 107,100 | 113億5661万 | -3.07% | - | - |
| 10/23 | 710 | 740 | 705 | 731 | +3.39% | 109,100 | 114億3482万 | -2.79% | - | - |
| 10/22 | 712 | 714 | 698 | 707 | +0.43% | 77,700 | 110億5940万 | -6.48% | - | - |
| 10/21 | 686 | 711 | 685 | 704 | +2.03% | 91,700 | 110億1247万 | -7.49% | - | - |
| 10/20 | 680 | 710 | 675 | 690 | +1.32% | 142,800 | 107億9347万 | -9.8% | - | - |
| 10/19 | 666 | 692 | 660 | 681 | +5.09% | 119,300 | 106億5269万 | -11.56% | - | - |
| 10/16 | 700 | 700 | 645 | 648 | -11.23% | 300,100 | 101億3648万 | -16.39% | - | - |
| 10/15 | 745 | 754 | 720 | 730 | -0.14% | 90,500 | 114億1918万 | -6.89% | - | - |
| 10/14 | 750 | 750 | 724 | 731 | -3.18% | 94,600 | 114億3482万 | -7.12% | - | - |
| 10/13 | 770 | 775 | 752 | 755 | -2.08% | 48,000 | 118億1025万 | -4.43% | - | - |
| 10/12 | 782 | 785 | 771 | 771 | -1.41% | 38,100 | 120億6053万 | -2.77% | - | - |
| 10/09 | 790 | 790 | 768 | 782 | -1.01% | 51,300 | 122億3260万 | -1.64% | - | - |
| 10/08 | 792 | 799 | 784 | 790 | -1% | 41,200 | 123億5774万 | -1% | - | - |
| 10/07 | 788 | 803 | 776 | 798 | +1.27% | 37,600 | 124億8289万 | -0.37% | - | - |
| 10/06 | 808 | 808 | 788 | 788 | -2.48% | 39,400 | 123億2646万 | -1.62% | - | - |
| 10/05 | 785 | 809 | 785 | 808 | +4.26% | 86,600 | 126億3931万 | +0.62% | - | - |
| 10/02 | 778 | 800 | 770 | 775 | +1.57% | 73,700 | 121億2310万 | -3.73% | - | - |
| 09/30 | 786 | 809 | 762 | 763 | -2.68% | 117,700 | 119億3539万 | -5.33% | - | - |
