PBR
2020/10/30~2021/03/29
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 |
03/29 | 330 | 330 | 313 | 321 | -0.31% | 315,400 | 307億4643万 | +6.64% | 28.38 | 0.3 |
03/26 | 321 | 330 | 321 | 322 | +0.63% | 337,400 | 308億4222万 | +7.69% | 28.47 | 0.3 |
03/25 | 314 | 327 | 314 | 320 | +3.9% | 423,000 | 306億5065万 | +7.38% | 28.29 | 0.3 |
03/24 | 318 | 318 | 301 | 308 | -3.75% | 584,600 | 295億125万 | +4.05% | 27.23 | 0.29 |
03/23 | 332 | 333 | 318 | 320 | -4.48% | 581,800 | 306億5065万 | +8.47% | 28.29 | 0.3 |
03/22 | 334 | 336 | 327 | 335 | +1.21% | 436,200 | 320億8740万 | +14.33% | 29.62 | 0.31 |
03/19 | 332 | 332 | 321 | 331 | +0.3% | 501,000 | 317億426万 | +14.14% | 29.26 | 0.31 |
03/18 | 329 | 335 | 327 | 330 | +0.3% | 545,100 | 316億848万 | +14.58% | 29.17 | 0.31 |
03/17 | 330 | 333 | 325 | 329 | +0.92% | 399,700 | 315億1270万 | +15.03% | 29.09 | 0.31 |
03/16 | 318 | 327 | 313 | 326 | +2.84% | 465,200 | 312億2535万 | +14.39% | 28.82 | 0.3 |
03/15 | 308 | 319 | 307 | 317 | +4.62% | 590,200 | 303億6330万 | +12.01% | 28.03 | 0.29 |
03/12 | 305 | 307 | 298 | 303 | -1.94% | 556,300 | 290億2233万 | +7.83% | 26.79 | 0.28 |
03/11 | 310 | 312 | 305 | 309 | +1.98% | 396,500 | 295億9703万 | +10.36% | 27.32 | 0.29 |
03/10 | 310 | 310 | 297 | 303 | -3.5% | 778,400 | 290億2233万 | +9.39% | 26.79 | 0.28 |
03/09 | 296 | 315 | 288 | 314 | +8.28% | 1,042,900 | 300億7595万 | +13.77% | 27.76 | 0.29 |
03/08 | 288 | 295 | 285 | 290 | +2.84% | 711,700 | 277億7715万 | +6.23% | 25.64 | 0.27 |
03/05 | 276 | 282 | 267 | 282 | +2.17% | 384,300 | 270億1088万 | +3.68% | 24.93 | 0.26 |
03/04 | 268 | 276 | 265 | 276 | +1.85% | 379,200 | 264億3618万 | +1.85% | 24.4 | 0.26 |
03/03 | 267 | 275 | 264 | 271 | +1.88% | 419,600 | 259億5727万 | +0.37% | 23.96 | 0.25 |
03/02 | 270 | 270 | 261 | 266 | -1.85% | 336,400 | 254億7835万 | -1.12% | 23.52 | 0.25 |
03/01 | 263 | 273 | 261 | 271 | +3.44% | 409,200 | 259億5727万 | +1.12% | 23.96 | 0.25 |
02/26 | 274 | 274 | 261 | 262 | -3.68% | 438,000 | 250億9522万 | -2.24% | 6.13 | 0.24 |
02/25 | 277 | 277 | 271 | 272 | -1.45% | 347,200 | 260億5305万 | +1.49% | 6.37 | 0.25 |
02/24 | 279 | 284 | 274 | 276 | -0.72% | 821,300 | 264億3618万 | +3.37% | 6.46 | 0.26 |
02/22 | 281 | 285 | 274 | 278 | +1.09% | 467,700 | 266億2775万 | +4.51% | 6.51 | 0.26 |
02/19 | 279 | 282 | 271 | 275 | -0.72% | 429,100 | 263億4040万 | +4.17% | 6.44 | 0.26 |
02/18 | 282 | 289 | 277 | 277 | -0.72% | 382,000 | 265億3197万 | +5.32% | 6.48 | 0.26 |
02/17 | 272 | 285 | 272 | 279 | +2.57% | 315,500 | 267億2353万 | +6.9% | 6.53 | 0.26 |
02/16 | 275 | 276 | 267 | 272 | +0.37% | 392,600 | 260億5305万 | +5.02% | 6.37 | 0.25 |
02/15 | 278 | 280 | 267 | 271 | -1.81% | 435,300 | 259億5727万 | +5.45% | 6.34 | 0.25 |
02/12 | 278 | 283 | 273 | 276 | -0.72% | 274,600 | 264億3618万 | +8.24% | 6.46 | 0.26 |
02/10 | 282 | 287 | 273 | 278 | -1.07% | 370,800 | 266億2775万 | +10.32% | 6.51 | 0.26 |
02/09 | 288 | 291 | 277 | 281 | -2.77% | 494,800 | 269億1510万 | +12.85% | 6.58 | 0.26 |
02/08 | 291 | 296 | 284 | 289 | +0.35% | 798,200 | 276億8137万 | +17.48% | 6.76 | 0.27 |
02/05 | 273 | 289 | 271 | 288 | +6.67% | 1,000,300 | 275億8558万 | +18.52% | 6.74 | 0.27 |
02/04 | 262 | 275 | 261 | 270 | +2.66% | 506,000 | 258億6148万 | +12.97% | 6.32 | 0.25 |
02/03 | 257 | 268 | 257 | 263 | +2.33% | 766,700 | 251億9100万 | +10.97% | 6.15 | 0.25 |
02/02 | 255 | 260 | 253 | 257 | +0.78% | 443,800 | 246億1630万 | +9.36% | 6.01 | 0.24 |
02/01 | 255 | 258 | 252 | 255 | +1.59% | 247,400 | 244億2473万 | +9.91% | 5.97 | 0.24 |
01/29 | 258 | 259 | 250 | 251 | -1.95% | 319,100 | 240億4160万 | +9.13% | 5.87 | 0.23 |
01/28 | 252 | 261 | 249 | 256 | -0.78% | 433,600 | 245億2052万 | +11.79% | 5.99 | 0.24 |
01/27 | 257 | 261 | 256 | 258 | 0% | 218,800 | 247億1208万 | +13.66% | 6.04 | 0.24 |
01/26 | 255 | 259 | 252 | 258 | +2.38% | 350,700 | 247億1208万 | +14.67% | 6.04 | 0.24 |
01/25 | 245 | 253 | 240 | 252 | +2.86% | 448,200 | 241億3738万 | +13% | 5.9 | 0.23 |
01/22 | 256 | 256 | 245 | 245 | -6.13% | 896,600 | 234億6690万 | +10.36% | 5.73 | 0.23 |
01/21 | 263 | 270 | 257 | 261 | +1.16% | 678,200 | 249億9943万 | +18.1% | 6.11 | 0.24 |
01/20 | 250 | 261 | 250 | 258 | +3.61% | 610,400 | 247億1208万 | +17.27% | 6.04 | 0.24 |
01/19 | 242 | 251 | 237 | 249 | +2.89% | 494,700 | 238億5003万 | +14.22% | 5.83 | 0.23 |
01/18 | 246 | 248 | 242 | 242 | -3.2% | 734,700 | 231億7955万 | +12.04% | 5.66 | 0.23 |
01/15 | 247 | 257 | 246 | 250 | +1.21% | 677,300 | 239億4582万 | +16.28% | 5.85 | 0.23 |
01/14 | 241 | 255 | 232 | 247 | +6.93% | 1,959,200 | 236億5847万 | +15.96% | 5.78 | 0.23 |
01/13 | 221 | 233 | 220 | 231 | +4.05% | 682,400 | 221億2594万 | +8.96% | 5.41 | 0.22 |
01/12 | 218 | 225 | 217 | 222 | +2.3% | 732,500 | 212億6389万 | +5.21% | 5.2 | 0.21 |
01/08 | 213 | 217 | 212 | 217 | +1.88% | 365,100 | 207億8497万 | +2.84% | 5.08 | 0.2 |
01/07 | 211 | 215 | 211 | 213 | +1.91% | 341,000 | 204億184万 | +1.43% | 4.98 | 0.2 |
01/06 | 203 | 211 | 202 | 209 | +2.96% | 277,700 | 200億1870万 | -0.48% | 4.89 | 0.19 |
01/05 | 205 | 206 | 202 | 203 | -0.98% | 212,000 | 194億4400万 | -3.33% | 4.75 | 0.19 |
01/04 | 207 | 207 | 201 | 205 | -0.49% | 237,400 | 196億3557万 | -2.38% | 4.8 | 0.19 |
2020 |
12/30 | 207 | 210 | 202 | 206 | -0.96% | 319,400 | 197億3135万 | -2.37% | 4.82 | 0.19 |
12/29 | 200 | 208 | 200 | 208 | +2.46% | 283,900 | 199億2292万 | -1.42% | 4.87 | 0.19 |
12/28 | 206 | 208 | 199 | 203 | -1.93% | 447,900 | 194億4400万 | -4.25% | 4.75 | 0.19 |
12/25 | 206 | 210 | 206 | 207 | +0.49% | 165,200 | 198億2714万 | -2.82% | 4.84 | 0.19 |
12/24 | 205 | 211 | 205 | 206 | +0.49% | 213,100 | 197億3135万 | -3.29% | 4.82 | 0.19 |
12/23 | 206 | 207 | 202 | 205 | -1.44% | 293,800 | 196億3557万 | -4.21% | 4.8 | 0.19 |
12/22 | 212 | 213 | 206 | 208 | -2.35% | 238,400 | 199億2292万 | -3.26% | 4.87 | 0.19 |
12/21 | 215 | 218 | 211 | 213 | +0.47% | 202,000 | 204億184万 | -1.39% | 4.98 | 0.2 |
12/18 | 213 | 217 | 208 | 212 | -0.47% | 703,900 | 203億605万 | -2.3% | 4.96 | 0.2 |
12/17 | 222 | 223 | 213 | 213 | -4.05% | 441,700 | 204億184万 | -2.29% | 4.98 | 0.2 |
12/16 | 219 | 225 | 218 | 222 | +1.37% | 387,800 | 212億6389万 | +1.37% | 5.2 | 0.21 |
12/15 | 217 | 220 | 216 | 219 | -0.45% | 248,100 | 209億7654万 | -0.45% | 5.12 | 0.2 |
12/14 | 212 | 222 | 211 | 220 | +3.77% | 359,900 | 210億7232万 | 0% | 5.15 | 0.2 |
12/11 | 215 | 216 | 211 | 212 | -1.85% | 302,600 | 203億605万 | -4.07% | 4.96 | 0.2 |
12/10 | 211 | 220 | 211 | 216 | +3.35% | 391,400 | 206億8919万 | -2.7% | 5.05 | 0.2 |
12/09 | 207 | 213 | 207 | 209 | +0.97% | 169,200 | 200億1870万 | -6.28% | 4.89 | 0.19 |
12/08 | 204 | 208 | 202 | 207 | +0.49% | 377,100 | 198億2714万 | -7.59% | 4.84 | 0.19 |
12/07 | 211 | 211 | 205 | 206 | -2.37% | 585,300 | 197億3135万 | -8.85% | 4.82 | 0.19 |
12/04 | 215 | 218 | 208 | 211 | -1.4% | 752,800 | 202億1027万 | -7.46% | 4.94 | 0.2 |
12/03 | 212 | 217 | 210 | 214 | 0% | 644,700 | 204億9762万 | -6.96% | 5.01 | 0.2 |
12/02 | 208 | 216 | 206 | 214 | +4.9% | 712,600 | 204億9762万 | -7.76% | 5.01 | 0.2 |
12/01 | 201 | 207 | 199 | 204 | +1.49% | 744,900 | 195億3979万 | -13.19% | 4.77 | 0.19 |
11/30 | 214 | 214 | 197 | 201 | -7.37% | 2,561,200 | 192億5244万 | -15.19% | 4.7 | 0.19 |
11/27 | 218 | 219 | 215 | 217 | -0.46% | 413,600 | 207億8497万 | -9.58% | 5.08 | 0.2 |
11/26 | 220 | 222 | 216 | 218 | -0.91% | 423,000 | 208億8075万 | -10.29% | 5.1 | 0.2 |
11/25 | 225 | 231 | 220 | 220 | -2.22% | 602,700 | 210億7232万 | -10.2% | 5.15 | 0.2 |
11/24 | 223 | 231 | 215 | 225 | +0.9% | 755,200 | 215億5124万 | -8.91% | 5.27 | 0.21 |
11/20 | 215 | 225 | 211 | 223 | +2.29% | 402,300 | 213億5967万 | -10.44% | 5.22 | 0.21 |
11/19 | 221 | 224 | 213 | 218 | -2.24% | 599,500 | 208億8075万 | -13.15% | 5.1 | 0.2 |
11/18 | 230 | 230 | 223 | 223 | -3.04% | 310,900 | 213億5967万 | -11.86% | 5.22 | 0.21 |
11/17 | 229 | 234 | 224 | 230 | 0% | 492,300 | 220億3015万 | -10.16% | 5.38 | 0.21 |
11/16 | 237 | 237 | 227 | 230 | 0% | 455,100 | 220億3015万 | -10.85% | 5.38 | 0.21 |
11/13 | 236 | 237 | 229 | 230 | -4.17% | 317,400 | 220億3015万 | -11.54% | 5.38 | 0.21 |
11/12 | 243 | 247 | 236 | 240 | -0.41% | 361,400 | 229億8799万 | -8.4% | 5.62 | 0.22 |
11/11 | 247 | 250 | 238 | 241 | -2.82% | 589,500 | 230億8377万 | -8.71% | 5.64 | 0.22 |
11/10 | 241 | 251 | 240 | 248 | +7.83% | 819,500 | 237億5425万 | -6.77% | 5.8 | 0.23 |
11/09 | 239 | 241 | 228 | 230 | -2.95% | 309,600 | 220億3015万 | -14.18% | 5.38 | 0.21 |
11/06 | 235 | 237 | 233 | 237 | -0.42% | 302,000 | 227億64万 | -12.55% | 5.55 | 0.22 |
11/05 | 240 | 241 | 233 | 238 | -1.24% | 421,600 | 227億9642万 | -13.14% | 5.57 | 0.22 |
11/04 | 244 | 247 | 236 | 241 | -1.23% | 404,100 | 230億8377万 | -13.31% | 5.64 | 0.22 |
11/02 | 246 | 253 | 241 | 244 | -0.41% | 371,400 | 233億7112万 | -13.48% | 5.71 | 0.23 |
10/30 | 253 | 254 | 243 | 245 | -3.92% | 348,100 | 234億6690万 | -14.04% | 5.73 | 0.23 |