PBR
2020/08/07~2021/01/05
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 |
01/05 | 1,076 | 1,077 | 1,060 | 1,061 | -2.93% | 13,900 | 92億3736万 | -0.38% | 25.54 | 4.35 |
01/04 | 1,137 | 1,137 | 1,093 | 1,093 | -2.67% | 18,700 | 95億1596万 | +2.73% | 26.31 | 4.48 |
2020 |
12/30 | 1,132 | 1,132 | 1,110 | 1,123 | +0.99% | 9,100 | 97億7715万 | +5.94% | 27.03 | 4.6 |
12/29 | 1,090 | 1,115 | 1,090 | 1,112 | +2.87% | 14,200 | 96億8138万 | +5.3% | 26.77 | 4.55 |
12/28 | 1,082 | 1,090 | 1,062 | 1,081 | -0.83% | 12,000 | 94億1148万 | +2.76% | 26.02 | 4.43 |
12/25 | 1,069 | 1,090 | 1,068 | 1,090 | +2.83% | 9,800 | 94億8984万 | +3.81% | 26.24 | 4.46 |
12/24 | 1,060 | 1,064 | 1,060 | 1,060 | -0.93% | 3,200 | 92億2865万 | +1.24% | 25.52 | 4.34 |
12/23 | 1,050 | 1,078 | 1,050 | 1,070 | +1.81% | 7,100 | 93億1571万 | +2.39% | 25.76 | 4.38 |
12/22 | 1,097 | 1,097 | 1,051 | 1,051 | 0% | 17,800 | 91億5030万 | +0.77% | 25.3 | 4.3 |
12/21 | 1,051 | 1,070 | 1,051 | 1,051 | 0% | 4,500 | 91億5030万 | +0.86% | 25.3 | 4.3 |
12/18 | 1,050 | 1,061 | 1,050 | 1,051 | +0.1% | 2,200 | 91億5030万 | +0.86% | 25.3 | 4.3 |
12/17 | 1,053 | 1,053 | 1,047 | 1,050 | +0.48% | 2,500 | 91億4159万 | +0.96% | 25.28 | 4.3 |
12/16 | 1,062 | 1,062 | 1,036 | 1,045 | -1.51% | 10,700 | 90億9806万 | +0.58% | 25.16 | 4.28 |
12/15 | 1,071 | 1,082 | 1,061 | 1,061 | -3.37% | 12,300 | 92億3736万 | +2.22% | 25.54 | 4.35 |
12/14 | 1,094 | 1,109 | 1,066 | 1,098 | +0.37% | 13,400 | 95億5949万 | +5.98% | 26.43 | 4.5 |
12/11 | 1,129 | 1,129 | 1,091 | 1,094 | +0.37% | 17,600 | 95億2467万 | +5.8% | 26.33 | 4.48 |
12/10 | 1,045 | 1,111 | 1,045 | 1,090 | +4.81% | 25,900 | 94億8984万 | +5.83% | 26.24 | 4.46 |
12/09 | 1,045 | 1,053 | 1,040 | 1,040 | -0.48% | 9,200 | 90億5453万 | +1.27% | 25.03 | 4.26 |
12/08 | 1,034 | 1,056 | 1,034 | 1,045 | +0.48% | 17,300 | 90億9806万 | +1.95% | 25.16 | 4.28 |
12/07 | 1,060 | 1,060 | 1,038 | 1,040 | -0.86% | 5,100 | 90億5453万 | +1.56% | 25.03 | 4.26 |
12/04 | 1,002 | 1,054 | 1,002 | 1,049 | -0.19% | 8,200 | 91億3288万 | +2.54% | 25.25 | 4.3 |
12/03 | 1,057 | 1,059 | 1,050 | 1,051 | +0.1% | 4,700 | 91億5030万 | +2.84% | 25.3 | 4.3 |
12/02 | 1,042 | 1,058 | 1,041 | 1,050 | +0.77% | 13,200 | 91億4159万 | +2.84% | 25.28 | 4.3 |
12/01 | 1,042 | 1,044 | 1,039 | 1,042 | +0.77% | 5,000 | 90億7194万 | +2.26% | 25.08 | 4.27 |
11/30 | 1,044 | 1,044 | 1,028 | 1,034 | +1.17% | 8,800 | 90億229万 | +1.57% | 24.89 | 4.23 |
11/27 | 1,004 | 1,024 | 1,004 | 1,022 | +1.89% | 7,800 | 88億9781万 | +0.49% | 24.6 | 4.19 |
11/26 | 1,016 | 1,020 | 1,003 | 1,003 | -1.28% | 9,700 | 87億3239万 | -1.28% | 24.14 | 4.11 |
11/25 | 1,024 | 1,032 | 1,016 | 1,016 | -0.68% | 7,300 | 88億4558万 | 0% | 24.46 | 4.16 |
11/24 | 1,028 | 1,037 | 1,021 | 1,023 | +0.2% | 5,400 | 89億652万 | +0.79% | 24.63 | 4.19 |
11/20 | 1,025 | 1,030 | 1,014 | 1,021 | +0.79% | 5,900 | 88億8706万 | +0.59% | 24.57 | 4.18 |
11/19 | 1,011 | 1,022 | 1,011 | 1,013 | -0.88% | 7,100 | 88億1743万 | -0.3% | 24.38 | 4.15 |
11/18 | 1,020 | 1,027 | 1,020 | 1,022 | +0.2% | 3,900 | 88億9577万 | +0.49% | 24.6 | 4.18 |
11/17 | 1,029 | 1,032 | 1,020 | 1,020 | -0.87% | 2,700 | 88億7836万 | +0.29% | 24.55 | 4.18 |
11/16 | 1,044 | 1,044 | 1,025 | 1,029 | -0.29% | 5,200 | 89億5670万 | +1.08% | 24.76 | 4.21 |
11/13 | 1,013 | 1,032 | 1,010 | 1,032 | +2.08% | 6,900 | 89億8281万 | +1.38% | 24.84 | 4.23 |
11/12 | 1,028 | 1,035 | 1,011 | 1,011 | -1.65% | 5,700 | 88億2万 | -0.59% | 24.33 | 4.14 |
11/11 | 1,022 | 1,044 | 1,022 | 1,028 | +0.59% | 10,400 | 89億4799万 | +0.98% | 24.74 | 4.21 |
11/10 | 1,020 | 1,028 | 1,008 | 1,022 | +0.69% | 11,300 | 88億9577万 | +0.59% | 24.6 | 4.18 |
11/09 | 1,019 | 1,025 | 1,015 | 1,015 | -1.55% | 8,700 | 88億3484万 | +0.1% | 24.43 | 4.16 |
11/06 | 1,017 | 1,039 | 1,001 | 1,031 | +2.08% | 9,900 | 89億7411万 | +1.88% | 24.81 | 4.22 |
11/05 | 1,009 | 1,016 | 1,003 | 1,010 | +0.1% | 6,300 | 87億9132万 | +0.2% | 24.31 | 4.14 |
11/04 | 1,010 | 1,011 | 1,000 | 1,009 | +1% | 6,100 | 87億8261万 | +0.4% | 24.28 | 4.13 |
11/02 | 973 | 1,009 | 973 | 999 | -0.99% | 9,200 | 86億9557万 | -0.1% | 24.04 | 4.09 |
10/30 | 1,027 | 1,027 | 985 | 1,009 | -1.08% | 14,900 | 87億8261万 | +1.2% | 24.28 | 4.13 |
10/29 | 1,008 | 1,020 | 998 | 1,020 | +0.2% | 6,100 | 88億7836万 | +2.93% | 24.55 | 4.18 |
10/28 | 1,022 | 1,022 | 992 | 1,018 | -0.1% | 11,100 | 88億6095万 | +3.46% | 24.5 | 4.17 |
10/27 | 1,011 | 1,020 | 1,005 | 1,019 | +0.2% | 7,800 | 88億6966万 | +4.3% | 24.52 | 4.17 |
10/26 | 1,018 | 1,027 | 1,007 | 1,017 | -0.1% | 8,300 | 88億5225万 | +4.74% | 24.48 | 4.16 |
10/23 | 1,000 | 1,025 | 1,000 | 1,018 | +1.8% | 9,500 | 88億6095万 | +5.49% | 24.5 | 4.17 |
10/22 | 1,005 | 1,005 | 992 | 1,000 | +0.4% | 10,100 | 87億428万 | +4.28% | 24.07 | 4.09 |
10/21 | 991 | 1,011 | 991 | 996 | +0.5% | 14,400 | 86億6946万 | +4.62% | 23.97 | 4.08 |
10/20 | 1,006 | 1,017 | 991 | 991 | -1.49% | 7,400 | 86億2594万 | +4.87% | 23.85 | 4.06 |
10/19 | 1,014 | 1,023 | 996 | 1,006 | -1.57% | 21,400 | 87億5650万 | +7.36% | 24.21 | 4.12 |
10/16 | 1,050 | 1,055 | 1,020 | 1,022 | -0.87% | 14,300 | 88億9577万 | +10.13% | 24.6 | 4.18 |
10/15 | 1,033 | 1,058 | 1,031 | 1,031 | -0.67% | 7,600 | 89億7411万 | +12.19% | 24.81 | 4.22 |
10/14 | 1,047 | 1,065 | 1,038 | 1,038 | -0.57% | 12,600 | 90億3504万 | +14.19% | 24.98 | 4.25 |
10/13 | 1,045 | 1,046 | 1,025 | 1,044 | +0.1% | 8,300 | 90億8726万 | +16.13% | 25.13 | 4.27 |
10/12 | 1,048 | 1,073 | 1,037 | 1,043 | +2.15% | 23,900 | 90億7856万 | +17.19% | 25.1 | 4.27 |
10/09 | 1,002 | 1,065 | 1,002 | 1,021 | +2.1% | 28,400 | 88億8706万 | +16.02% | 24.57 | 4.18 |
10/08 | 1,044 | 1,059 | 1,000 | 1,000 | -4.76% | 31,900 | 87億428万 | +14.55% | 24.07 | 4.09 |
10/07 | 1,009 | 1,055 | 993 | 1,050 | +8.25% | 51,100 | 91億3949万 | +21.39% | 25.27 | 4.3 |
10/06 | 980 | 980 | 921 | 970 | -0.51% | 24,800 | 84億4315万 | +13.58% | 23.34 | 3.97 |
10/05 | 965 | 990 | 958 | 975 | +2.42% | 28,500 | 84億8667万 | +14.98% | 23.46 | 3.99 |
10/02 | 945 | 982 | 936 | 952 | +1.38% | 44,900 | 82億8647万 | +13.06% | 22.91 | 3.9 |
09/30 | 923 | 968 | 918 | 939 | +0.86% | 59,500 | 81億7331万 | +12.19% | 22.6 | 3.84 |
09/29 | 903 | 937 | 903 | 931 | +3.56% | 30,000 | 81億368万 | +11.9% | 22.41 | 3.81 |
09/28 | 935 | 945 | 879 | 899 | -1.32% | 44,100 | 78億2514万 | +8.57% | 21.64 | 3.68 |
09/25 | 877 | 954 | 876 | 911 | +4.11% | 73,100 | 79億2959万 | +10.56% | 21.92 | 3.73 |
09/24 | 825 | 877 | 821 | 875 | +5.17% | 23,700 | 76億1624万 | +6.58% | 21.06 | 3.58 |
09/23 | 860 | 861 | 832 | 832 | -2.8% | 14,500 | 72億4129万 | +1.71% | 20.02 | 3.41 |
09/18 | 863 | 865 | 856 | 856 | -0.81% | 7,300 | 74億5017万 | +5.03% | 20.6 | 3.5 |
09/17 | 864 | 864 | 855 | 863 | -0.12% | 4,500 | 75億1110万 | +6.28% | 20.77 | 3.53 |
09/16 | 885 | 887 | 848 | 864 | -1.37% | 28,000 | 75億1980万 | +7.06% | 20.79 | 3.54 |
09/15 | 870 | 892 | 835 | 876 | +8.96% | 87,500 | 76億2424万 | +8.96% | 21.08 | 3.59 |
09/14 | 823 | 830 | 804 | 804 | -2.31% | 9,400 | 69億9759万 | +0.5% | 19.35 | 3.29 |
09/11 | 809 | 823 | 801 | 823 | +3.13% | 8,600 | 71億6296万 | +3.26% | 19.81 | 3.37 |
09/10 | 799 | 799 | 790 | 798 | +0.76% | 6,300 | 69億4537万 | +0.38% | 19.2 | 3.27 |
09/09 | 795 | 798 | 787 | 792 | -1% | 5,500 | 68億9315万 | -0.38% | 19.06 | 3.24 |
09/08 | 793 | 800 | 782 | 800 | +2.56% | 6,600 | 69億6278万 | +1.01% | 19.25 | 3.28 |
09/07 | 789 | 796 | 780 | 780 | -1.14% | 7,500 | 67億8871万 | -1.02% | 18.77 | 3.19 |
09/04 | 798 | 798 | 777 | 789 | -1.13% | 18,600 | 68億6704万 | +0.38% | 18.99 | 3.23 |
09/03 | 814 | 816 | 796 | 798 | -1.85% | 9,100 | 69億4537万 | +1.53% | 19.2 | 3.27 |
09/02 | 830 | 830 | 812 | 813 | -1.81% | 7,300 | 70億7592万 | +2.91% | 19.56 | 3.33 |
09/01 | 830 | 830 | 810 | 828 | +3.37% | 14,900 | 72億648万 | +4.28% | 19.93 | 3.39 |
08/31 | 822 | 822 | 792 | 801 | +1.14% | 10,500 | 69億7148万 | +0.5% | 19.28 | 3.28 |
08/28 | 810 | 810 | 791 | 792 | -2.82% | 13,300 | 68億9315万 | -1.12% | 19.06 | 3.24 |
08/27 | 817 | 820 | 809 | 815 | -0.24% | 8,900 | 70億9333万 | +1.12% | 19.61 | 3.34 |
08/26 | 813 | 827 | 810 | 817 | -0.37% | 11,100 | 71億1074万 | +0.99% | 19.66 | 3.34 |
08/25 | 822 | 838 | 815 | 820 | -1.32% | 9,700 | 71億3685万 | +0.99% | 19.73 | 3.36 |
08/24 | 823 | 831 | 813 | 831 | +1.59% | 12,100 | 72億3225万 | +1.84% | 20 | 3.4 |
08/21 | 815 | 823 | 815 | 818 | +0.37% | 2,800 | 71億1911万 | 0% | 19.68 | 3.35 |
08/20 | 817 | 822 | 813 | 815 | -0.24% | 7,000 | 70億9301万 | -0.73% | 19.61 | 3.34 |
08/19 | 800 | 817 | 797 | 817 | +2.25% | 7,500 | 71億1041万 | -0.73% | 19.66 | 3.34 |
08/18 | 784 | 799 | 780 | 799 | +3.63% | 11,500 | 69億5376万 | -3.27% | 19.23 | 3.27 |
08/17 | 765 | 775 | 765 | 771 | +0.78% | 3,100 | 67億1007万 | -7.22% | 18.55 | 3.16 |
08/14 | 760 | 770 | 756 | 765 | +0.66% | 6,300 | 66億5785万 | -8.6% | 18.41 | 3.13 |
08/13 | 771 | 781 | 743 | 760 | -1.43% | 19,300 | 66億1434万 | -9.85% | 18.29 | 3.11 |
08/12 | 759 | 775 | 749 | 771 | -0.39% | 11,100 | 67億1007万 | -9.19% | 18.55 | 3.16 |
08/11 | 778 | 787 | 765 | 774 | +4.17% | 6,800 | 67億3618万 | -9.26% | 18.63 | 3.17 |
08/07 | 770 | 770 | 740 | 743 | -4.74% | 9,800 | 64億6638万 | -13.5% | 17.88 | 3.04 |