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 | 752 | 760 | 750 | 750 | 0% | 4,700 | 52億4925万 | +3.45% | 26.22 | 2.61 |
03/30 | 763 | 775 | 750 | 750 | -3.35% | 21,700 | 52億4925万 | +3.59% | 26.22 | 2.61 |
03/29 | 776 | 790 | 767 | 776 | -1.27% | 41,800 | 54億3122万 | +7.33% | 27.13 | 2.7 |
03/26 | 843 | 844 | 765 | 786 | +8.26% | 298,100 | 55億121万 | +9.17% | 27.48 | 2.73 |
03/25 | 725 | 736 | 713 | 726 | +1.97% | 15,600 | 50億8127万 | +1.26% | 25.38 | 2.52 |
03/24 | 712 | 719 | 706 | 712 | +0.28% | 12,200 | 49億8328万 | -0.7% | 24.89 | 2.47 |
03/23 | 732 | 737 | 710 | 710 | -1.25% | 21,100 | 49億6929万 | -0.98% | 24.82 | 2.47 |
03/22 | 709 | 722 | 708 | 719 | +1.99% | 17,400 | 50億3228万 | +0.28% | 25.14 | 2.5 |
03/19 | 707 | 711 | 703 | 705 | +0.43% | 7,100 | 49億3429万 | -1.67% | 24.65 | 2.45 |
03/18 | 705 | 710 | 702 | 702 | -0.99% | 46,100 | 49億1329万 | -2.36% | 24.54 | 2.44 |
03/17 | 710 | 713 | 702 | 709 | 0% | 13,800 | 49億6229万 | -1.53% | 24.79 | 2.46 |
03/16 | 717 | 717 | 709 | 709 | -0.14% | 6,600 | 49億6229万 | -1.8% | 24.79 | 2.46 |
03/15 | 724 | 724 | 708 | 710 | -2.47% | 12,200 | 49億6929万 | -1.8% | 24.82 | 2.47 |
03/12 | 724 | 728 | 712 | 728 | +2.25% | 8,400 | 50億9527万 | +0.41% | 25.45 | 2.53 |
03/11 | 711 | 718 | 711 | 712 | +0.85% | 2,400 | 49億8328万 | -1.93% | 24.89 | 2.47 |
03/10 | 710 | 714 | 703 | 706 | -0.28% | 5,600 | 49億4129万 | -2.75% | 24.68 | 2.45 |
03/09 | 708 | 717 | 707 | 708 | 0% | 5,300 | 49億5529万 | -2.34% | 24.75 | 2.46 |
03/08 | 720 | 720 | 706 | 708 | -1.26% | 7,100 | 49億5529万 | -2.07% | 24.75 | 2.46 |
03/05 | 708 | 717 | 707 | 717 | +0.99% | 5,300 | 50億1828万 | -0.55% | 25.07 | 2.49 |
03/04 | 724 | 724 | 710 | 710 | -2.2% | 8,000 | 49億6929万 | -1.25% | 24.82 | 2.47 |
03/03 | 730 | 745 | 725 | 726 | -0.95% | 5,300 | 50億8127万 | +1.26% | 25.38 | 2.52 |
03/02 | 760 | 764 | 733 | 733 | -2.53% | 13,700 | 51億3026万 | +2.66% | 25.63 | 2.55 |
03/01 | 728 | 755 | 727 | 752 | +3.44% | 19,200 | 52億6324万 | +5.77% | 26.29 | 2.61 |
02/26 | 731 | 735 | 708 | 727 | -0.68% | 12,800 | 50億8827万 | +2.97% | 25.42 | 2.53 |
02/25 | 741 | 744 | 728 | 732 | +0.69% | 11,700 | 51億2326万 | +4.13% | 25.59 | 2.54 |
02/24 | 742 | 746 | 727 | 727 | 0% | 12,200 | 50億8827万 | +3.86% | 25.42 | 2.53 |
02/22 | 720 | 750 | 715 | 727 | +3.12% | 19,100 | 50億8827万 | +4.45% | 25.42 | 2.53 |
02/19 | 709 | 719 | 704 | 705 | -1.67% | 11,300 | 49億3429万 | +1.73% | 24.65 | 2.45 |
02/18 | 720 | 730 | 712 | 717 | +0.56% | 10,600 | 50億1828万 | +3.91% | 25.07 | 2.49 |
02/17 | 704 | 721 | 704 | 713 | +1.57% | 37,300 | 49億9028万 | +3.63% | 24.93 | 2.48 |
02/16 | 723 | 733 | 702 | 702 | -2.64% | 13,000 | 49億1329万 | +2.33% | 24.54 | 2.44 |
02/15 | 741 | 741 | 721 | 721 | -0.69% | 3,200 | 50億4627万 | +5.56% | 25.21 | 2.5 |
02/12 | 740 | 740 | 725 | 726 | -1.49% | 6,800 | 50億8127万 | +6.92% | 25.38 | 2.52 |
02/10 | 734 | 746 | 727 | 737 | +0.96% | 4,400 | 51億5826万 | +9.02% | 25.77 | 2.56 |
02/09 | 749 | 758 | 727 | 730 | -3.82% | 18,100 | 51億927万 | +8.79% | 25.52 | 2.54 |
02/08 | 734 | 767 | 710 | 759 | +2.71% | 40,600 | 53億1224万 | +13.79% | 26.54 | 2.64 |
02/05 | 761 | 775 | 736 | 739 | -2.51% | 18,600 | 51億7226万 | +11.63% | 25.84 | 2.57 |
02/04 | 751 | 760 | 734 | 758 | -1.04% | 59,900 | 53億524万 | +15.2% | 26.5 | 2.63 |
02/03 | 696 | 792 | 696 | 766 | +10.69% | 200,400 | 53億6123万 | +17.48% | 26.78 | 2.66 |
02/02 | 691 | 712 | 691 | 692 | +0.87% | 17,700 | 48億4330万 | +7.29% | 24.19 | 2.4 |
02/01 | 661 | 692 | 650 | 686 | +1.63% | 19,200 | 48億131万 | +6.85% | 23.98 | 2.38 |
01/29 | 660 | 675 | 660 | 675 | +2.74% | 16,800 | 47億2432万 | +5.63% | 23.6 | 2.34 |
01/28 | 652 | 659 | 652 | 657 | +0.15% | 6,600 | 45億9834万 | +3.14% | 22.97 | 2.28 |
01/27 | 653 | 657 | 652 | 656 | +0.46% | 3,600 | 45億9134万 | +2.98% | 22.93 | 2.28 |
01/26 | 652 | 658 | 651 | 653 | -0.15% | 7,100 | 45億7034万 | +2.35% | 22.83 | 2.27 |
01/25 | 658 | 658 | 651 | 654 | +0.15% | 3,600 | 45億7734万 | +2.51% | 22.86 | 2.27 |
01/22 | 648 | 655 | 646 | 653 | +0.77% | 3,800 | 45億7034万 | +2.19% | 22.83 | 2.27 |
01/21 | 650 | 659 | 648 | 648 | 0% | 6,700 | 45億3535万 | +1.25% | 22.65 | 2.25 |
01/20 | 647 | 649 | 646 | 648 | +0.78% | 1,800 | 45億3535万 | +1.09% | 22.65 | 2.25 |
01/19 | 638 | 654 | 638 | 643 | +0.47% | 2,400 | 45億35万 | 0% | 22.48 | 2.23 |
01/18 | 647 | 651 | 636 | 640 | -1.08% | 3,900 | 44億7936万 | -0.62% | 22.37 | 2.22 |
01/15 | 641 | 647 | 641 | 647 | +0.94% | 3,700 | 45億2835万 | +0.15% | 22.62 | 2.25 |
01/14 | 644 | 656 | 641 | 641 | -2.44% | 8,600 | 44億8635万 | -1.08% | 22.41 | 2.23 |
01/13 | 652 | 658 | 651 | 657 | +0.92% | 4,600 | 45億9834万 | +1.08% | 22.97 | 2.28 |
01/12 | 645 | 652 | 641 | 651 | +1.88% | 12,500 | 45億5634万 | -0.15% | 22.76 | 2.26 |
01/08 | 629 | 641 | 629 | 639 | +1.11% | 3,500 | 44億7236万 | -2.44% | 22.34 | 2.22 |
01/07 | 626 | 636 | 626 | 632 | -0.32% | 2,700 | 44億2336万 | -3.95% | 22.1 | 2.2 |
01/06 | 628 | 644 | 626 | 634 | +0.96% | 1,900 | 44億3736万 | -4.08% | 22.17 | 2.2 |
01/05 | 627 | 637 | 627 | 628 | +0.16% | 1,700 | 43億9537万 | -5.42% | 21.96 | 2.18 |
01/04 | 638 | 650 | 627 | 627 | -1.42% | 3,900 | 43億8837万 | -6.14% | 21.92 | 2.18 |
2020 |
12/30 | 614 | 639 | 614 | 636 | +2.91% | 8,000 | 44億5136万 | -5.22% | 22.24 | 2.21 |
12/29 | 616 | 621 | 612 | 618 | +1.81% | 3,900 | 43億2538万 | -8.31% | 21.61 | 2.15 |
12/28 | 609 | 617 | 606 | 607 | 0% | 12,800 | 42億4839万 | -10.6% | 21.22 | 2.11 |
12/25 | 627 | 627 | 606 | 607 | -1.62% | 15,900 | 42億4839万 | -11.13% | 21.22 | 2.11 |
12/24 | 626 | 628 | 616 | 617 | 0% | 8,200 | 43億1838万 | -10.32% | 21.57 | 2.14 |
12/23 | 620 | 628 | 615 | 617 | -0.48% | 9,700 | 43億1838万 | -10.84% | 21.57 | 2.14 |
12/22 | 656 | 658 | 620 | 620 | -6.06% | 9,700 | 43億3938万 | -10.92% | 21.68 | 2.15 |
12/21 | 666 | 677 | 656 | 660 | -0.75% | 5,800 | 46億1934万 | -5.85% | 23.07 | 2.29 |
12/18 | 667 | 676 | 665 | 665 | 0% | 5,800 | 46億5433万 | -5.67% | 23.25 | 2.31 |
12/17 | 676 | 681 | 665 | 665 | -1.92% | 11,800 | 46億5433万 | -5.94% | 23.25 | 2.31 |
12/16 | 680 | 680 | 676 | 678 | -0.73% | 3,000 | 47億4532万 | -4.51% | 23.7 | 2.36 |
12/15 | 676 | 688 | 675 | 683 | +1.04% | 9,900 | 47億8031万 | -4.07% | 23.88 | 2.37 |
12/14 | 690 | 692 | 675 | 676 | -0.59% | 7,000 | 47億3132万 | -5.45% | 23.63 | 2.35 |
12/11 | 691 | 691 | 678 | 680 | -0.15% | 7,200 | 47億5932万 | -5.16% | 23.77 | 2.36 |
12/10 | 691 | 694 | 681 | 681 | -1.02% | 6,600 | 47億6631万 | -5.55% | 23.81 | 2.37 |
12/09 | 693 | 710 | 688 | 688 | -0.15% | 8,400 | 48億1531万 | -4.84% | 24.05 | 2.39 |
12/08 | 687 | 697 | 686 | 689 | -0.86% | 7,300 | 48億2231万 | -4.83% | 24.09 | 2.39 |
12/07 | 715 | 717 | 687 | 695 | -2.25% | 16,200 | 48億6430万 | -4.14% | 24.3 | 2.41 |
12/04 | 710 | 713 | 699 | 711 | -0.7% | 9,000 | 49億7628万 | -2.34% | 24.86 | 2.47 |
12/03 | 722 | 722 | 706 | 716 | -0.83% | 4,800 | 50億1128万 | -1.65% | 25.03 | 2.49 |
12/02 | 716 | 722 | 712 | 722 | +1.26% | 8,400 | 50億5327万 | -0.96% | 25.24 | 2.51 |
12/01 | 704 | 720 | 704 | 713 | +1.57% | 6,400 | 49億9028万 | -2.19% | 24.93 | 2.48 |
11/30 | 717 | 717 | 701 | 702 | -3.04% | 14,500 | 49億1329万 | -3.7% | 24.54 | 2.44 |
11/27 | 715 | 726 | 711 | 724 | +1.83% | 3,400 | 50億6727万 | -0.69% | 25.31 | 2.51 |
11/26 | 709 | 716 | 709 | 711 | -0.56% | 3,400 | 49億7628万 | -2.6% | 24.86 | 2.47 |
11/25 | 743 | 743 | 715 | 715 | -1.92% | 8,000 | 50億428万 | -2.19% | 25 | 2.48 |
11/24 | 729 | 735 | 718 | 729 | +0.83% | 6,600 | 51億227万 | -0.27% | 25.49 | 2.53 |
11/20 | 730 | 730 | 720 | 723 | +0.84% | 6,900 | 50億6027万 | -1.09% | 25.28 | 2.51 |
11/19 | 740 | 740 | 715 | 717 | -1.1% | 6,300 | 50億1828万 | -2.05% | 25.07 | 2.49 |
11/18 | 710 | 725 | 701 | 725 | +2.11% | 29,300 | 50億7427万 | -1.23% | 25.35 | 2.52 |
11/17 | 750 | 750 | 707 | 710 | -5.21% | 20,000 | 49億6929万 | -3.4% | 24.82 | 2.47 |
11/16 | 760 | 760 | 741 | 749 | -0.13% | 3,800 | 52億4225万 | +1.49% | 26.19 | 2.6 |
11/13 | 734 | 750 | 734 | 750 | +2.6% | 7,200 | 52億4925万 | +1.49% | 26.22 | 2.61 |
11/12 | 733 | 750 | 731 | 731 | 0% | 6,400 | 51億1626万 | -1.48% | 25.56 | 2.54 |
11/11 | 725 | 735 | 722 | 731 | +0.83% | 4,500 | 51億1626万 | -1.88% | 25.56 | 2.54 |
11/10 | 751 | 751 | 722 | 725 | -3.46% | 11,300 | 50億7427万 | -2.95% | 25.35 | 2.52 |
11/09 | 750 | 763 | 750 | 751 | +0.81% | 6,500 | 52億5624万 | +0.13% | 26.26 | 2.61 |
11/06 | 753 | 767 | 745 | 745 | -2.36% | 9,800 | 52億1425万 | -0.8% | 26.05 | 2.59 |
11/05 | 750 | 784 | 750 | 763 | +2.83% | 25,000 | 53億4023万 | +0.93% | 26.68 | 2.65 |
11/04 | 728 | 745 | 724 | 742 | +3.78% | 11,700 | 51億9325万 | -2.24% | 25.94 | 2.58 |