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 | 1,483 | 1,495 | 1,468 | 1,478 | -0.61% | 114,900 | 508億2984万 | -1.27% | - | 0.64 |
03/30 | 1,499 | 1,539 | 1,476 | 1,487 | -1.33% | 145,000 | 511億3936万 | -0.47% | - | 0.64 |
03/29 | 1,567 | 1,569 | 1,490 | 1,507 | -2.27% | 206,400 | 518億2718万 | +1.21% | - | 0.65 |
03/26 | 1,570 | 1,570 | 1,517 | 1,542 | +0.13% | 169,800 | 530億3086万 | +3.91% | - | 0.66 |
03/25 | 1,544 | 1,575 | 1,518 | 1,540 | +1.85% | 169,200 | 529億6208万 | +4.19% | - | 0.66 |
03/24 | 1,560 | 1,560 | 1,495 | 1,512 | -3.69% | 139,800 | 519億9913万 | +2.72% | - | 0.65 |
03/23 | 1,609 | 1,616 | 1,561 | 1,570 | -3.68% | 152,400 | 539億9381万 | +7.09% | - | 0.68 |
03/22 | 1,625 | 1,645 | 1,612 | 1,630 | -0.37% | 79,300 | 560億5727万 | +11.72% | - | 0.7 |
03/19 | 1,630 | 1,649 | 1,619 | 1,636 | -0.24% | 171,700 | 562億6361万 | +12.83% | - | 0.7 |
03/18 | 1,600 | 1,643 | 1,590 | 1,640 | +3.34% | 280,900 | 564億118万 | +13.73% | - | 0.71 |
03/17 | 1,566 | 1,591 | 1,558 | 1,587 | +1.93% | 466,200 | 545億7846万 | +10.82% | - | 0.68 |
03/16 | 1,564 | 1,576 | 1,548 | 1,557 | -0.45% | 284,000 | 535億4673万 | +9.19% | - | 0.67 |
03/15 | 1,531 | 1,579 | 1,531 | 1,564 | +2.62% | 324,300 | 537億8746万 | +9.99% | - | 0.67 |
03/12 | 1,492 | 1,527 | 1,480 | 1,524 | +0.66% | 160,700 | 524億1183万 | +7.86% | - | 0.66 |
03/11 | 1,548 | 1,581 | 1,513 | 1,514 | -1.17% | 251,200 | 520億6792万 | +7.83% | - | 0.65 |
03/10 | 1,540 | 1,554 | 1,488 | 1,532 | -1.16% | 262,700 | 526億8695万 | +9.98% | - | 0.66 |
03/09 | 1,501 | 1,566 | 1,499 | 1,550 | +3.82% | 463,400 | 533億599万 | +12.32% | - | 0.67 |
03/08 | 1,450 | 1,501 | 1,441 | 1,493 | +3.61% | 257,900 | 513億4571万 | +9.22% | - | 0.64 |
03/05 | 1,378 | 1,441 | 1,356 | 1,441 | +4.57% | 226,300 | 495億5738万 | +6.11% | - | 0.62 |
03/04 | 1,317 | 1,387 | 1,315 | 1,378 | +4.47% | 322,300 | 473億9074万 | +2% | - | 0.59 |
03/03 | 1,317 | 1,324 | 1,291 | 1,319 | +0.15% | 327,000 | 453億6168万 | -2.08% | - | 0.57 |
03/02 | 1,368 | 1,368 | 1,314 | 1,317 | -3.73% | 186,400 | 452億9290万 | -2.23% | - | 0.57 |
03/01 | 1,353 | 1,371 | 1,334 | 1,368 | +1.94% | 146,300 | 470億4684万 | +1.56% | - | 0.59 |
02/26 | 1,389 | 1,389 | 1,334 | 1,342 | -3.52% | 318,100 | 461億5267万 | -0.22% | - | 0.58 |
02/25 | 1,416 | 1,417 | 1,391 | 1,391 | -0.43% | 152,600 | 478億3783万 | +3.65% | - | 0.6 |
02/24 | 1,395 | 1,416 | 1,370 | 1,397 | +1.16% | 190,000 | 480億4417万 | +4.33% | - | 0.6 |
02/22 | 1,383 | 1,402 | 1,369 | 1,381 | +0.66% | 115,700 | 474億9392万 | +3.45% | - | 0.6 |
02/19 | 1,393 | 1,393 | 1,356 | 1,372 | -0.87% | 116,100 | 471億8440万 | +3.16% | - | 0.59 |
02/18 | 1,388 | 1,410 | 1,375 | 1,384 | -1.28% | 160,200 | 475億9709万 | +4.37% | - | 0.6 |
02/17 | 1,355 | 1,419 | 1,355 | 1,402 | +3.24% | 228,700 | 482億1613万 | +6.13% | - | 0.6 |
02/16 | 1,417 | 1,417 | 1,352 | 1,358 | -3.55% | 137,200 | 467億293万 | +3.27% | - | 0.59 |
02/15 | 1,403 | 1,417 | 1,376 | 1,408 | +0.36% | 120,100 | 484億2247万 | +7.48% | - | 0.61 |
02/12 | 1,429 | 1,443 | 1,398 | 1,403 | -0.92% | 161,900 | 482億5052万 | +7.59% | - | 0.6 |
02/10 | 1,413 | 1,436 | 1,396 | 1,416 | +0.93% | 188,900 | 486億9760万 | +9.18% | - | 0.61 |
02/09 | 1,431 | 1,453 | 1,383 | 1,403 | -2.77% | 313,300 | 482億5052万 | +8.84% | - | 0.6 |
02/08 | 1,412 | 1,489 | 1,410 | 1,443 | +0.07% | 495,000 | 496億2616万 | +12.56% | - | 0.62 |
02/05 | 1,336 | 1,463 | 1,336 | 1,442 | +8.01% | 599,400 | 495億9177万 | +13.19% | - | 0.62 |
02/04 | 1,200 | 1,353 | 1,200 | 1,335 | +1.14% | 1,282,500 | 459億1193万 | +5.37% | - | 0.58 |
02/03 | 1,248 | 1,324 | 1,248 | 1,320 | +7.32% | 333,800 | 453億9607万 | +4.51% | - | 0.57 |
02/02 | 1,212 | 1,242 | 1,202 | 1,230 | +1.07% | 244,300 | 423億88万 | -2.38% | - | 0.53 |
02/01 | 1,206 | 1,224 | 1,202 | 1,217 | +0.16% | 209,100 | 418億5380万 | -3.41% | - | 0.52 |
01/29 | 1,250 | 1,250 | 1,206 | 1,215 | -3.57% | 276,500 | 417億8502万 | -3.57% | - | 0.52 |
01/28 | 1,258 | 1,274 | 1,245 | 1,260 | -1.33% | 284,700 | 433億3261万 | -0.08% | - | 0.54 |
01/27 | 1,282 | 1,291 | 1,270 | 1,277 | -0.47% | 68,900 | 439億1726万 | +1.11% | - | 0.55 |
01/26 | 1,300 | 1,301 | 1,279 | 1,283 | -1.84% | 92,600 | 441億2360万 | +1.58% | - | 0.55 |
01/25 | 1,314 | 1,314 | 1,293 | 1,307 | -0.91% | 87,000 | 449億4899万 | +3.65% | - | 0.56 |
01/22 | 1,305 | 1,326 | 1,300 | 1,319 | +0.84% | 86,100 | 453億6168万 | +4.68% | - | 0.57 |
01/21 | 1,285 | 1,316 | 1,279 | 1,308 | +1.79% | 92,200 | 449億8338万 | +4.06% | - | 0.56 |
01/20 | 1,296 | 1,296 | 1,269 | 1,285 | -1.61% | 147,200 | 441億9239万 | +2.31% | - | 0.55 |
01/19 | 1,289 | 1,309 | 1,274 | 1,306 | +1.16% | 104,800 | 449億1460万 | +3.98% | - | 0.56 |
01/18 | 1,263 | 1,291 | 1,256 | 1,291 | +2.62% | 117,000 | 443億9873万 | +2.79% | - | 0.56 |
01/15 | 1,260 | 1,260 | 1,238 | 1,258 | -1.33% | 220,900 | 432億6383万 | +0.08% | - | 0.54 |
01/14 | 1,254 | 1,275 | 1,242 | 1,275 | +0.71% | 200,700 | 438億4848万 | +1.27% | - | 0.55 |
01/13 | 1,249 | 1,266 | 1,244 | 1,266 | +1.2% | 65,800 | 435億3896万 | +0.48% | - | 0.55 |
01/12 | 1,233 | 1,253 | 1,222 | 1,251 | +1.13% | 111,000 | 430億2309万 | -0.95% | - | 0.54 |
01/08 | 1,250 | 1,264 | 1,229 | 1,237 | -0.64% | 96,300 | 425億4162万 | -2.44% | - | 0.53 |
01/07 | 1,240 | 1,268 | 1,240 | 1,245 | +1.22% | 139,000 | 428億1675万 | -2.12% | - | 0.54 |
01/06 | 1,215 | 1,236 | 1,208 | 1,230 | +0.33% | 84,800 | 423億88万 | -3.53% | - | 0.53 |
01/05 | 1,208 | 1,228 | 1,191 | 1,226 | +0.74% | 141,800 | 421億6332万 | -3.99% | - | 0.53 |
01/04 | 1,260 | 1,260 | 1,216 | 1,217 | -2.87% | 89,100 | 418億5380万 | -5% | - | 0.52 |
2020 |
12/30 | 1,263 | 1,268 | 1,236 | 1,253 | -0.79% | 92,400 | 430億9187万 | -2.49% | - | 0.54 |
12/29 | 1,250 | 1,264 | 1,239 | 1,263 | +2.27% | 88,300 | 434億3578万 | -2.02% | - | 0.54 |
12/28 | 1,260 | 1,266 | 1,225 | 1,235 | -1.75% | 195,200 | 424億7284万 | -4.34% | - | 0.53 |
12/25 | 1,220 | 1,263 | 1,220 | 1,257 | +3.2% | 158,300 | 432億2944万 | -2.86% | - | 0.54 |
12/24 | 1,217 | 1,236 | 1,209 | 1,218 | -0.57% | 149,100 | 418億8819万 | -5.95% | - | 0.52 |
12/23 | 1,250 | 1,251 | 1,214 | 1,225 | -1.61% | 228,200 | 421億2893万 | -5.84% | - | 0.53 |
12/22 | 1,304 | 1,304 | 1,245 | 1,245 | -4.74% | 140,100 | 428億1675万 | -4.74% | - | 0.54 |
12/21 | 1,280 | 1,308 | 1,270 | 1,307 | +2.43% | 192,000 | 449億4899万 | -0.31% | - | 0.56 |
12/18 | 1,237 | 1,277 | 1,232 | 1,276 | +3.82% | 197,700 | 438億8287万 | -2.67% | - | 0.55 |
12/17 | 1,280 | 1,280 | 1,225 | 1,229 | -3% | 215,800 | 422億6649万 | -6.4% | - | 0.53 |
12/16 | 1,256 | 1,281 | 1,253 | 1,267 | +0.56% | 251,500 | 435億7335万 | -3.94% | - | 0.55 |
12/15 | 1,265 | 1,279 | 1,246 | 1,260 | -1.95% | 318,600 | 433億3261万 | -4.98% | - | 0.54 |
12/14 | 1,274 | 1,297 | 1,263 | 1,285 | +0.39% | 176,900 | 441億9239万 | -3.53% | - | 0.55 |
12/11 | 1,294 | 1,302 | 1,273 | 1,280 | -1.61% | 221,400 | 440億2043万 | -4.33% | - | 0.55 |
12/10 | 1,312 | 1,325 | 1,298 | 1,301 | -0.84% | 90,000 | 447億4264万 | -3.13% | - | 0.56 |
12/09 | 1,300 | 1,312 | 1,293 | 1,312 | +0.61% | 102,100 | 451億2094万 | -2.53% | - | 0.57 |
12/08 | 1,323 | 1,325 | 1,302 | 1,304 | -0.38% | 68,500 | 448億4581万 | -3.19% | - | 0.56 |
12/07 | 1,345 | 1,354 | 1,309 | 1,309 | -3.11% | 111,000 | 450億1777万 | -2.82% | - | 0.56 |
12/04 | 1,363 | 1,384 | 1,344 | 1,351 | -1.39% | 116,300 | 464億6219万 | +0.15% | - | 0.58 |
12/03 | 1,320 | 1,373 | 1,310 | 1,370 | +2.93% | 168,900 | 471億1562万 | +1.56% | - | 0.59 |
12/02 | 1,314 | 1,351 | 1,304 | 1,331 | +1.29% | 236,500 | 457億7437万 | -1.41% | - | 0.57 |
12/01 | 1,292 | 1,317 | 1,292 | 1,314 | +2.5% | 235,400 | 451億8972万 | -2.88% | - | 0.57 |
11/30 | 1,326 | 1,335 | 1,282 | 1,282 | -3.68% | 261,000 | 440億8921万 | -5.46% | - | 0.55 |
11/27 | 1,329 | 1,353 | 1,318 | 1,331 | +0.53% | 268,600 | 457億7437万 | -2.13% | - | 0.57 |
11/26 | 1,325 | 1,341 | 1,315 | 1,324 | -0.97% | 176,700 | 455億3363万 | -2.72% | - | 0.57 |
11/25 | 1,348 | 1,354 | 1,334 | 1,337 | +0.53% | 203,800 | 459億8072万 | -1.84% | - | 0.58 |
11/24 | 1,310 | 1,340 | 1,310 | 1,330 | +2.47% | 180,100 | 457億3998万 | -2.42% | - | 0.57 |
11/20 | 1,299 | 1,305 | 1,278 | 1,298 | -0.08% | 161,000 | 446億3947万 | -4.77% | - | 0.56 |
11/19 | 1,344 | 1,346 | 1,291 | 1,299 | -3.85% | 194,300 | 446億7386万 | -4.7% | - | 0.56 |
11/18 | 1,370 | 1,378 | 1,350 | 1,351 | -1.82% | 57,400 | 464億6219万 | -0.95% | - | 0.58 |
11/17 | 1,353 | 1,387 | 1,346 | 1,376 | +2.46% | 121,100 | 473億2196万 | +0.73% | - | 0.59 |
11/16 | 1,324 | 1,357 | 1,314 | 1,343 | +2.52% | 169,400 | 461億8706万 | -1.83% | - | 0.58 |
11/13 | 1,324 | 1,336 | 1,296 | 1,310 | -2.38% | 266,600 | 450億5216万 | -4.31% | - | 0.56 |
11/12 | 1,357 | 1,375 | 1,336 | 1,342 | -2.47% | 304,900 | 461億5267万 | -2.19% | - | 0.58 |
11/11 | 1,460 | 1,460 | 1,370 | 1,376 | -4.51% | 520,300 | 473億2196万 | +0.15% | - | 0.59 |
11/10 | 1,450 | 1,493 | 1,425 | 1,441 | +2.64% | 335,700 | 495億5738万 | +4.8% | - | 0.62 |
11/09 | 1,430 | 1,444 | 1,389 | 1,404 | -1.47% | 151,400 | 482億8491万 | +2.26% | - | 0.6 |
11/06 | 1,408 | 1,434 | 1,373 | 1,425 | +0.85% | 196,600 | 490億712万 | +3.86% | - | 0.61 |
11/05 | 1,318 | 1,414 | 1,280 | 1,413 | +3.21% | 380,700 | 485億9443万 | +3.06% | - | 0.61 |
11/04 | 1,365 | 1,379 | 1,351 | 1,369 | +2.39% | 167,000 | 470億8123万 | -0.36% | - | 0.59 |