PBR
2020/09/15~2021/02/12
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 |
02/12 | 2,005 | 2,113 | 1,965 | 2,110 | +5.24% | 51,200 | 121億9158万 | +9.04% | 28.81 | 4.24 |
02/10 | 1,974 | 2,013 | 1,946 | 2,005 | +0.6% | 23,900 | 115億8489万 | +3.83% | 27.38 | 4.03 |
02/09 | 1,980 | 2,018 | 1,973 | 1,993 | +0.45% | 30,800 | 115億1555万 | +3.21% | 27.21 | 4 |
02/08 | 1,954 | 2,018 | 1,950 | 1,984 | +1.38% | 76,300 | 114億6355万 | +2.74% | 27.09 | 3.98 |
02/05 | 1,880 | 1,972 | 1,874 | 1,957 | +4.32% | 61,400 | 113億754万 | +1.29% | 26.72 | 3.93 |
02/04 | 1,831 | 1,880 | 1,830 | 1,876 | +1.41% | 42,900 | 108億3952万 | -2.9% | 25.62 | 3.77 |
02/03 | 1,840 | 1,874 | 1,836 | 1,850 | -1.28% | 42,100 | 106億8930万 | -4.29% | 25.26 | 3.71 |
02/02 | 1,830 | 1,913 | 1,820 | 1,874 | +2.63% | 48,600 | 108億2797万 | -3.3% | 25.59 | 3.76 |
02/01 | 1,850 | 1,867 | 1,801 | 1,826 | -2.35% | 58,300 | 105億5062万 | -6.02% | 24.93 | 3.67 |
01/29 | 1,907 | 1,970 | 1,860 | 1,870 | -1.99% | 58,200 | 108億486万 | -4.15% | 25.53 | 3.75 |
01/28 | 1,862 | 1,910 | 1,841 | 1,908 | +0.47% | 41,300 | 110億2442万 | -2.35% | 26.05 | 3.83 |
01/27 | 1,891 | 1,912 | 1,877 | 1,899 | +0.42% | 14,700 | 109億7242万 | -3.06% | 25.93 | 3.81 |
01/26 | 1,850 | 1,895 | 1,843 | 1,891 | +1.12% | 34,200 | 109億2619万 | -3.67% | 25.82 | 3.8 |
01/25 | 1,842 | 1,882 | 1,833 | 1,870 | +1.52% | 26,500 | 108億486万 | -5.03% | 25.53 | 3.75 |
01/22 | 1,836 | 1,896 | 1,830 | 1,842 | -1.18% | 16,500 | 106億4307万 | -6.92% | 25.15 | 3.7 |
01/21 | 1,816 | 1,900 | 1,816 | 1,864 | +2.98% | 48,500 | 107億7019万 | -6.28% | 25.45 | 3.74 |
01/20 | 1,805 | 1,827 | 1,756 | 1,810 | -0.17% | 74,900 | 104億5818万 | -9.32% | 24.71 | 3.63 |
01/19 | 1,810 | 1,870 | 1,810 | 1,813 | +0.44% | 70,900 | 104億7551万 | -9.58% | 24.76 | 3.64 |
01/18 | 1,888 | 1,890 | 1,800 | 1,805 | -4.95% | 107,400 | 104億2929万 | -10.24% | 24.65 | 3.62 |
01/15 | 2,151 | 2,157 | 1,895 | 1,899 | -13.72% | 221,800 | 109億7242万 | -5.99% | 25.93 | 3.81 |
01/14 | 2,200 | 2,261 | 2,158 | 2,201 | +0.64% | 46,600 | 127億1737万 | +8.75% | 30.05 | 4.42 |
01/13 | 2,095 | 2,221 | 2,080 | 2,187 | +7.58% | 84,300 | 126億3648万 | +8.43% | 29.86 | 4.39 |
01/12 | 1,999 | 2,068 | 1,985 | 2,033 | +1.5% | 20,000 | 117億4667万 | +1.09% | 27.76 | 4.08 |
01/08 | 1,989 | 2,004 | 1,984 | 2,003 | +0.2% | 23,600 | 115億7333万 | -0.4% | 27.35 | 4.02 |
01/07 | 2,005 | 2,035 | 1,994 | 1,999 | -0.3% | 19,000 | 115億5022万 | -0.6% | 27.29 | 4.01 |
01/06 | 1,994 | 2,054 | 1,994 | 2,005 | -1.09% | 16,100 | 115億8489万 | -0.45% | 27.38 | 4.03 |
01/05 | 1,961 | 2,029 | 1,958 | 2,027 | +2.32% | 16,800 | 117億1200万 | +0.55% | 27.68 | 4.07 |
01/04 | 1,972 | 2,019 | 1,960 | 1,981 | -1.1% | 21,000 | 114億4621万 | -2.12% | 27.05 | 3.98 |
2020 |
12/30 | 1,950 | 2,044 | 1,910 | 2,003 | +2.19% | 27,400 | 115億7333万 | -1.38% | 27.35 | 4.02 |
12/29 | 1,898 | 1,986 | 1,898 | 1,960 | +3.32% | 23,300 | 113億2488万 | -3.78% | 26.76 | 3.94 |
12/28 | 1,978 | 1,978 | 1,865 | 1,897 | -4.77% | 53,400 | 109億6086万 | -7.19% | 25.9 | 3.81 |
12/25 | 1,996 | 2,030 | 1,953 | 1,992 | -0.4% | 32,500 | 115億977万 | -2.78% | 27.2 | 4 |
12/24 | 2,008 | 2,043 | 1,997 | 2,000 | -0.4% | 15,400 | 115億5600万 | -2.49% | 27.31 | 4.02 |
12/23 | 2,037 | 2,037 | 1,976 | 2,008 | +2.45% | 30,200 | 116億222万 | -2.33% | 27.42 | 4.03 |
12/22 | 2,018 | 2,030 | 1,926 | 1,960 | -3.78% | 37,200 | 113億2488万 | -4.81% | 26.76 | 3.94 |
12/21 | 1,999 | 2,043 | 1,992 | 2,037 | +2.57% | 38,400 | 117億6978万 | -1.4% | 27.81 | 4.09 |
12/18 | 2,032 | 2,044 | 1,973 | 1,986 | -2.74% | 24,900 | 114億7510万 | -3.97% | 27.12 | 3.99 |
12/17 | 2,117 | 2,117 | 2,041 | 2,042 | -3.82% | 13,800 | 117億9867万 | -1.54% | 27.88 | 4.1 |
12/16 | 2,086 | 2,142 | 2,066 | 2,123 | +2.17% | 20,600 | 122億6669万 | +1.97% | 28.99 | 4.26 |
12/15 | 2,040 | 2,082 | 2,035 | 2,078 | +1.37% | 16,800 | 120億668万 | -0.29% | 28.37 | 4.17 |
12/14 | 2,041 | 2,081 | 2,028 | 2,050 | +0.59% | 14,600 | 118億4490万 | -1.68% | 27.99 | 4.12 |
12/11 | 1,953 | 2,062 | 1,928 | 2,038 | +4.35% | 29,000 | 117億7556万 | -2.35% | 27.83 | 4.09 |
12/10 | 2,010 | 2,019 | 1,907 | 1,953 | -3.75% | 40,000 | 112億8443万 | -6.64% | 26.67 | 3.92 |
12/09 | 2,017 | 2,042 | 2,005 | 2,029 | +0.59% | 19,000 | 117億2356万 | -3.43% | 27.7 | 4.07 |
12/08 | 2,000 | 2,062 | 1,980 | 2,017 | -0.1% | 44,200 | 116億5422万 | -3.91% | 27.54 | 4.05 |
12/07 | 2,044 | 2,059 | 2,015 | 2,019 | -0.74% | 29,100 | 116億6578万 | -3.81% | 27.57 | 4.05 |
12/04 | 2,055 | 2,073 | 2,019 | 2,034 | +0.49% | 17,000 | 117億5245万 | -3.14% | 27.77 | 4.08 |
12/03 | 2,013 | 2,035 | 2,005 | 2,024 | +0.05% | 18,300 | 116億9467万 | -3.89% | 27.64 | 4.06 |
12/02 | 2,049 | 2,096 | 2,015 | 2,023 | -2.22% | 39,300 | 116億8889万 | -4.26% | 27.62 | 4.06 |
12/01 | 2,077 | 2,081 | 2,031 | 2,069 | +0.34% | 22,300 | 119億5468万 | -2.41% | 28.25 | 4.15 |
11/30 | 2,200 | 2,200 | 2,052 | 2,062 | -6.49% | 48,400 | 119億1423万 | -3.06% | 583.54 | 4.02 |
11/27 | 2,150 | 2,222 | 2,145 | 2,205 | +1.24% | 20,700 | 127億4049万 | +3.28% | 624.01 | 4.3 |
11/26 | 2,141 | 2,180 | 2,130 | 2,178 | +1.73% | 21,000 | 125億8448万 | +1.68% | 616.37 | 4.25 |
11/25 | 2,135 | 2,180 | 2,084 | 2,141 | +0.28% | 27,400 | 123億7069万 | -0.46% | 605.9 | 4.18 |
11/24 | 2,032 | 2,146 | 2,029 | 2,135 | +5.75% | 37,100 | 123億3603万 | -1.29% | 604.2 | 4.16 |
11/20 | 2,039 | 2,049 | 1,992 | 2,019 | -1.17% | 21,100 | 116億6578万 | -6.74% | 571.37 | 3.94 |
11/19 | 2,100 | 2,107 | 2,040 | 2,043 | -3.77% | 20,800 | 118億445万 | -5.64% | 578.16 | 3.98 |
11/18 | 2,095 | 2,141 | 2,071 | 2,123 | +1.34% | 24,300 | 122億6669万 | -1.89% | 600.8 | 4.14 |
11/17 | 2,120 | 2,159 | 2,088 | 2,095 | -1.13% | 25,400 | 121億491万 | -3.01% | 592.88 | 4.09 |
11/16 | 2,087 | 2,153 | 2,050 | 2,119 | +1.53% | 16,500 | 122億4358万 | -1.81% | 599.67 | 4.13 |
11/13 | 2,131 | 2,131 | 2,050 | 2,087 | -2.39% | 36,400 | 120億5868万 | -2.98% | 590.61 | 4.07 |
11/12 | 2,234 | 2,234 | 2,123 | 2,138 | -5.23% | 33,300 | 123億5336万 | -0.28% | 605.05 | 4.17 |
11/11 | 2,148 | 2,258 | 2,117 | 2,256 | +4.54% | 36,100 | 130億3516万 | +5.62% | 638.44 | 4.4 |
11/10 | 2,197 | 2,234 | 2,141 | 2,158 | +2.47% | 59,600 | 124億6892万 | +1.65% | 610.71 | 4.21 |
11/09 | 2,101 | 2,139 | 2,095 | 2,106 | +0.57% | 20,300 | 121億6846万 | -0.24% | 595.99 | 4.11 |
11/06 | 2,137 | 2,138 | 2,076 | 2,094 | -3.99% | 27,200 | 120億9913万 | -0.14% | 592.6 | 4.08 |
11/05 | 2,174 | 2,187 | 2,116 | 2,181 | +0.32% | 33,800 | 126億181万 | +4.6% | 617.22 | 4.25 |
11/04 | 2,014 | 2,191 | 1,996 | 2,174 | +9.63% | 51,000 | 125億6137万 | +4.92% | 615.24 | 4.24 |
11/02 | 2,030 | 2,073 | 1,956 | 1,983 | -1.29% | 70,700 | 114億5777万 | -3.6% | 561.18 | 3.87 |
10/30 | 2,035 | 2,086 | 1,980 | 2,009 | -2.05% | 59,700 | 116億800万 | -2.1% | 568.54 | 3.92 |
10/29 | 2,105 | 2,130 | 2,016 | 2,051 | -5.31% | 58,100 | 118億5067万 | +0.29% | 580.43 | 4 |
10/28 | 2,219 | 2,219 | 2,050 | 2,166 | -1.63% | 50,700 | 125億1514万 | +6.12% | 612.97 | 4.22 |
10/27 | 2,184 | 2,228 | 2,112 | 2,202 | 0% | 33,900 | 127億2315万 | +8.31% | 623.16 | 4.29 |
10/26 | 2,222 | 2,259 | 2,156 | 2,202 | -2.22% | 42,100 | 127億2315万 | +8.9% | 623.16 | 4.29 |
10/23 | 2,230 | 2,273 | 2,137 | 2,252 | +0.27% | 62,000 | 130億1205万 | +11.93% | 637.31 | 4.39 |
10/22 | 2,399 | 2,420 | 2,239 | 2,246 | -5.75% | 51,000 | 129億7738万 | +12.3% | 635.61 | 4.38 |
10/21 | 2,487 | 2,560 | 2,350 | 2,383 | -1.08% | 112,900 | 137億6897万 | +19.69% | 674.38 | 4.65 |
10/20 | 2,406 | 2,455 | 2,306 | 2,409 | -1.91% | 127,400 | 139億1920万 | +21.91% | 681.74 | 4.7 |
10/19 | 2,189 | 2,470 | 2,188 | 2,456 | +12.82% | 276,000 | 141億9076万 | +25.5% | 695.04 | 4.79 |
10/16 | 2,001 | 2,177 | 1,984 | 2,177 | +8.36% | 117,100 | 125億7870万 | +12.22% | 616.08 | 4.25 |
10/15 | 2,020 | 2,060 | 1,987 | 2,009 | -0.59% | 37,700 | 116億800万 | +3.99% | 568.54 | 3.92 |
10/14 | 1,950 | 2,038 | 1,874 | 2,021 | +0.15% | 111,000 | 116億7733万 | +4.93% | 571.94 | 3.94 |
10/13 | 2,077 | 2,116 | 1,965 | 2,018 | -1.9% | 96,400 | 116億6000万 | +5.1% | 571.09 | 3.94 |
10/12 | 1,943 | 2,068 | 1,942 | 2,057 | +5.87% | 88,400 | 118億8534万 | +7.53% | 582.12 | 4.01 |
10/09 | 1,908 | 1,949 | 1,854 | 1,943 | +1.99% | 47,700 | 112億2665万 | +2.16% | 549.86 | 3.79 |
10/08 | 1,950 | 1,955 | 1,880 | 1,905 | -1.5% | 36,000 | 110億709万 | +0.37% | 539.11 | 3.72 |
10/07 | 1,911 | 1,946 | 1,881 | 1,934 | -0.31% | 30,400 | 111億7465万 | +1.9% | 547.32 | 3.77 |
10/06 | 1,865 | 1,940 | 1,849 | 1,940 | +4.47% | 49,100 | 112億932万 | +2.54% | 549.01 | 3.78 |
10/05 | 1,808 | 1,857 | 1,785 | 1,857 | +5.03% | 31,100 | 107億2974万 | -1.64% | 525.53 | 3.62 |
10/02 | 1,862 | 1,862 | 1,756 | 1,768 | -1.34% | 36,800 | 102億1550万 | -6.36% | 500.34 | 3.45 |
09/30 | 1,840 | 1,847 | 1,780 | 1,792 | -2.82% | 23,700 | 103億5417万 | -5.03% | 507.13 | 3.5 |
09/29 | 1,796 | 1,880 | 1,773 | 1,844 | +2.79% | 44,900 | 106億5463万 | -2.02% | 521.85 | 3.6 |
09/28 | 1,860 | 1,860 | 1,755 | 1,794 | -3.55% | 87,600 | 103億6573万 | -4.37% | 507.7 | 3.5 |
09/25 | 1,856 | 1,906 | 1,843 | 1,860 | +1.14% | 38,300 | 107億4708万 | -0.53% | 526.37 | 3.63 |
09/24 | 1,917 | 1,917 | 1,839 | 1,839 | -5.55% | 49,200 | 106億2574万 | -1.29% | 520.43 | 3.59 |
09/23 | 1,951 | 1,960 | 1,914 | 1,947 | -0.87% | 37,200 | 112億4976万 | +4.9% | 551 | 3.8 |
09/18 | 1,958 | 1,971 | 1,938 | 1,964 | +0.98% | 25,400 | 113億4799万 | +6.33% | 555.81 | 3.83 |
09/17 | 1,919 | 1,954 | 1,890 | 1,945 | +0.57% | 27,000 | 112億3821万 | +5.94% | 550.43 | 3.79 |
09/16 | 1,961 | 1,962 | 1,916 | 1,934 | -1.83% | 39,500 | 111億7465万 | +5.86% | 547.32 | 3.77 |
09/15 | 2,010 | 2,019 | 1,932 | 1,970 | -1.45% | 39,900 | 113億8266万 | +8.3% | 557.5 | 3.84 |