PBR
2020/12/22~2021/05/25
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 |
05/25 | 558 | 561 | 557 | 561 | +1.63% | 1,100 | 11億6688万 | +1.45% | 176.1 | 3.35 |
05/24 | 552 | 562 | 552 | 552 | +0.18% | 1,300 | 11億4816万 | -0.18% | 173.28 | 3.3 |
05/21 | 556 | 559 | 551 | 551 | -0.72% | 2,200 | 11億4608万 | -0.36% | 172.96 | 3.29 |
05/20 | 552 | 555 | 551 | 555 | +0.73% | 1,200 | 11億5440万 | +0.18% | 174.22 | 3.32 |
05/19 | 552 | 552 | 546 | 551 | +1.1% | 400 | 11億4608万 | -0.54% | 172.96 | 3.29 |
05/18 | 553 | 553 | 540 | 545 | -1.45% | 3,600 | 11億3360万 | -1.62% | 171.08 | 3.26 |
05/17 | 557 | 557 | 548 | 553 | +2.03% | 3,300 | 11億5024万 | -0.36% | 173.59 | 3.3 |
05/14 | 558 | 567 | 537 | 542 | -2.87% | 9,200 | 11億2736万 | -2.52% | 170.14 | 3.24 |
05/13 | 550 | 558 | 550 | 558 | +1.64% | 400 | 11億6064万 | +0.18% | 175.16 | 3.33 |
05/12 | 560 | 560 | 548 | 549 | -0.9% | 3,100 | 11億4192万 | -1.44% | 172.34 | 3.28 |
05/11 | 554 | 555 | 554 | 554 | 0% | 500 | 11億5232万 | -0.54% | 173.91 | 3.31 |
05/10 | 562 | 563 | 554 | 554 | -0.54% | 2,800 | 11億5232万 | -0.54% | 173.91 | 3.31 |
05/07 | 557 | 557 | 557 | 557 | +1.09% | 600 | 11億5856万 | -0.18% | 174.85 | 3.33 |
05/06 | 554 | 559 | 551 | 551 | -0.72% | 1,600 | 11億4608万 | -1.08% | 172.96 | 3.29 |
04/30 | 558 | 558 | 555 | 555 | -0.89% | 2,500 | 11億5440万 | -0.54% | 174.22 | 3.32 |
04/28 | 560 | 560 | 560 | 560 | +0.54% | 600 | 11億6480万 | +0.18% | 175.79 | 3.35 |
04/27 | 561 | 561 | 557 | 557 | +1.09% | 400 | 11億5856万 | -0.54% | 174.85 | 3.33 |
04/23 | 552 | 552 | 551 | 551 | 0% | 1,000 | 11億4608万 | -1.78% | 172.96 | 3.29 |
04/22 | 560 | 560 | 551 | 551 | +0.18% | 500 | 11億4608万 | -2.13% | 172.96 | 3.29 |
04/21 | 550 | 550 | 550 | 550 | -0.54% | 1,100 | 11億4400万 | -2.48% | 172.65 | 3.29 |
04/20 | 554 | 554 | 553 | 553 | 0% | 400 | 11億5024万 | -2.12% | 173.59 | 3.3 |
04/19 | 552 | 564 | 552 | 553 | -0.18% | 1,200 | 11億5024万 | -2.3% | 173.59 | 3.3 |
04/15 | 558 | 558 | 547 | 554 | 0% | 3,700 | 11億5232万 | -2.29% | 173.91 | 3.31 |
04/14 | 552 | 554 | 552 | 554 | -1.07% | 700 | 11億5232万 | -2.46% | 173.91 | 3.31 |
04/13 | 555 | 560 | 550 | 560 | +1.08% | 1,700 | 11億6480万 | -1.58% | 175.79 | 3.35 |
04/12 | 559 | 560 | 554 | 554 | -1.77% | 4,900 | 11億5232万 | -2.64% | 173.91 | 3.31 |
04/09 | 561 | 564 | 561 | 564 | +0.89% | 300 | 11億7312万 | -1.05% | 177.04 | 3.37 |
04/08 | 563 | 563 | 559 | 559 | -0.89% | 300 | 11億6272万 | -1.93% | 175.48 | 3.34 |
04/07 | 564 | 564 | 563 | 564 | +1.08% | 1,300 | 11億7312万 | -1.4% | 177.04 | 3.37 |
04/06 | 568 | 572 | 555 | 558 | 0% | 3,800 | 11億6064万 | -2.62% | 175.16 | 3.33 |
04/05 | 582 | 582 | 555 | 558 | -2.62% | 7,000 | 11億6064万 | -2.79% | 175.16 | 3.33 |
04/02 | 566 | 573 | 565 | 573 | +1.6% | 1,300 | 11億9184万 | -0.35% | 179.87 | 3.42 |
04/01 | 567 | 567 | 563 | 564 | -0.53% | 3,200 | 11億7312万 | -1.91% | 177.04 | 3.37 |
03/31 | 565 | 567 | 565 | 567 | +2.16% | 400 | 11億7936万 | -1.56% | 7.89 | 3.3 |
03/30 | 551 | 556 | 551 | 555 | -0.89% | 3,700 | 11億5440万 | -3.98% | 7.72 | 3.23 |
03/29 | 565 | 602 | 555 | 560 | +0.72% | 10,800 | 11億6480万 | -3.45% | 7.79 | 3.26 |
03/26 | 558 | 559 | 550 | 556 | +0.72% | 5,200 | 11億5648万 | -4.47% | 7.74 | 3.23 |
03/25 | 578 | 578 | 547 | 552 | -1.95% | 6,300 | 11億4816万 | -5.48% | 7.68 | 3.21 |
03/24 | 583 | 584 | 552 | 563 | -3.43% | 5,400 | 11億7104万 | -4.09% | 7.83 | 3.27 |
03/23 | 582 | 588 | 582 | 583 | +0.17% | 1,500 | 12億1264万 | -1.19% | 8.11 | 3.39 |
03/22 | 585 | 591 | 580 | 582 | -1.69% | 1,900 | 12億1056万 | -1.52% | 8.1 | 3.38 |
03/19 | 588 | 592 | 583 | 592 | +0.68% | 1,600 | 12億3136万 | -0.34% | 8.24 | 3.44 |
03/18 | 585 | 588 | 579 | 588 | +1.2% | 3,900 | 12億2304万 | -1.34% | 8.18 | 3.42 |
03/17 | 581 | 585 | 581 | 581 | +0.17% | 1,700 | 12億848万 | -2.84% | 8.09 | 3.38 |
03/16 | 580 | 585 | 580 | 580 | +0.35% | 800 | 12億640万 | -3.33% | 8.07 | 3.37 |
03/15 | 580 | 580 | 578 | 578 | 0% | 500 | 12億224万 | -4.15% | 8.04 | 3.36 |
03/12 | 580 | 581 | 578 | 578 | -0.17% | 1,500 | 12億224万 | -4.46% | 8.04 | 3.36 |
03/11 | 571 | 579 | 571 | 579 | +1.4% | 2,200 | 12億432万 | -4.61% | 8.06 | 3.37 |
03/10 | 580 | 580 | 571 | 571 | 0% | 1,200 | 11億8768万 | -6.24% | 7.95 | 3.32 |
03/09 | 579 | 579 | 568 | 571 | -1.55% | 1,400 | 11億8768万 | -6.55% | 7.95 | 3.32 |
03/08 | 583 | 586 | 565 | 580 | +3.02% | 2,000 | 12億640万 | -5.23% | 8.07 | 3.37 |
03/05 | 594 | 594 | 552 | 563 | -6.01% | 21,200 | 11億7104万 | -8.16% | 7.83 | 3.27 |
03/04 | 593 | 640 | 590 | 599 | +0.67% | 29,600 | 12億4592万 | -2.6% | 8.34 | 3.48 |
03/03 | 581 | 595 | 570 | 595 | +0.85% | 1,800 | 12億3760万 | -3.41% | 8.28 | 3.46 |
03/02 | 577 | 591 | 577 | 590 | +2.25% | 1,600 | 12億2720万 | -4.38% | 8.21 | 3.43 |
03/01 | 568 | 587 | 568 | 577 | +1.23% | 2,000 | 12億16万 | -6.48% | 8.03 | 3.35 |
02/26 | 583 | 588 | 568 | 570 | -3.55% | 3,600 | 11億8560万 | -7.77% | 7.93 | 3.31 |
02/25 | 606 | 606 | 583 | 591 | -2.48% | 8,600 | 12億2928万 | -4.52% | 8.22 | 3.44 |
02/24 | 616 | 616 | 599 | 606 | -1.14% | 3,900 | 12億6048万 | -1.94% | 8.43 | 3.52 |
02/22 | 610 | 614 | 601 | 613 | +1.16% | 1,800 | 12億7504万 | -0.49% | 8.53 | 3.56 |
02/19 | 609 | 609 | 586 | 606 | -1.62% | 4,400 | 12億6048万 | -1.46% | 8.43 | 3.52 |
02/18 | 631 | 635 | 610 | 616 | -2.38% | 6,700 | 12億8128万 | +0.49% | 8.57 | 3.58 |
02/17 | 630 | 632 | 612 | 631 | +0.8% | 4,700 | 13億1248万 | +3.1% | 8.78 | 3.67 |
02/16 | 631 | 631 | 620 | 626 | +0.48% | 2,300 | 13億208万 | +2.96% | 8.71 | 3.64 |
02/15 | 655 | 655 | 616 | 623 | -4.15% | 9,300 | 12億9584万 | +2.98% | 8.67 | 3.62 |
02/12 | 637 | 650 | 636 | 650 | +0.62% | 7,600 | 13億5200万 | +7.97% | 9.05 | 3.78 |
02/10 | 643 | 646 | 634 | 646 | +0.62% | 2,100 | 13億4368万 | +8.21% | 8.99 | 3.75 |
02/09 | 638 | 645 | 626 | 642 | +2.23% | 1,800 | 13億3536万 | +8.26% | 8.93 | 3.73 |
02/08 | 639 | 640 | 628 | 628 | -0.95% | 4,000 | 13億624万 | +6.62% | 8.74 | 3.65 |
02/05 | 638 | 638 | 632 | 634 | 0% | 2,300 | 13億1872万 | +8.19% | 8.82 | 3.69 |
02/04 | 632 | 638 | 622 | 634 | +0.32% | 1,800 | 13億1872万 | +8.75% | 8.82 | 3.69 |
02/03 | 639 | 644 | 630 | 632 | -1.1% | 4,700 | 13億1456万 | +8.97% | 8.8 | 3.67 |
02/02 | 615 | 639 | 605 | 639 | +5.45% | 9,300 | 13億2912万 | +10.75% | 8.89 | 3.71 |
02/01 | 595 | 609 | 586 | 606 | -0.16% | 4,600 | 12億6048万 | +5.76% | 8.43 | 3.52 |
01/29 | 611 | 614 | 604 | 607 | +0.33% | 2,900 | 12億6256万 | +6.3% | 8.45 | 3.53 |
01/28 | 600 | 610 | 600 | 605 | -2.42% | 10,500 | 12億5840万 | +6.51% | 8.42 | 3.52 |
01/27 | 619 | 628 | 619 | 620 | +1.31% | 3,200 | 12億8960万 | +9.73% | 8.63 | 3.6 |
01/26 | 617 | 617 | 607 | 612 | -0.33% | 5,200 | 12億7296万 | +8.9% | 8.52 | 3.56 |
01/25 | 601 | 614 | 586 | 614 | +1.49% | 6,800 | 12億7712万 | +10.04% | 8.54 | 3.57 |
01/22 | 610 | 612 | 604 | 605 | +0.17% | 2,300 | 12億5840万 | +8.81% | 8.42 | 3.52 |
01/21 | 592 | 607 | 587 | 604 | +2.2% | 6,300 | 12億5632万 | +9.03% | 8.41 | 3.51 |
01/20 | 572 | 614 | 562 | 591 | +3.5% | 16,500 | 12億2928万 | +7.07% | 8.22 | 3.44 |
01/19 | 553 | 571 | 551 | 571 | +3.25% | 5,100 | 11億8768万 | +3.82% | 7.95 | 3.32 |
01/18 | 577 | 577 | 553 | 553 | -5.31% | 10,100 | 11億5024万 | +0.91% | 7.7 | 3.21 |
01/15 | 559 | 584 | 544 | 584 | +4.85% | 11,400 | 12億1472万 | +6.57% | 8.13 | 3.39 |
01/14 | 580 | 580 | 557 | 557 | -3.97% | 11,600 | 11億5856万 | +2.01% | 7.75 | 3.24 |
01/13 | 547 | 580 | 542 | 580 | +7.01% | 10,200 | 12億640万 | +6.42% | 8.07 | 3.37 |
01/12 | 535 | 546 | 535 | 542 | -0.55% | 4,300 | 11億2736万 | -0.37% | 7.54 | 3.15 |
01/08 | 540 | 545 | 537 | 545 | +1.49% | 3,200 | 11億3360万 | +0.18% | 7.58 | 3.17 |
01/07 | 539 | 542 | 537 | 537 | -0.56% | 5,600 | 11億1696万 | -1.47% | 7.47 | 3.12 |
01/06 | 541 | 541 | 539 | 540 | -0.18% | 3,000 | 11億2320万 | -0.92% | 7.51 | 3.14 |
01/05 | 539 | 553 | 539 | 541 | 0% | 3,500 | 11億2528万 | -0.92% | 7.53 | 3.14 |
01/04 | 561 | 561 | 532 | 541 | -3.57% | 13,500 | 11億2528万 | -0.73% | 7.53 | 3.14 |
2020 |
12/30 | 557 | 564 | 557 | 561 | -0.53% | 2,900 | 11億6688万 | +2.94% | 7.81 | 3.26 |
12/29 | 558 | 579 | 547 | 564 | +2.73% | 16,100 | 11億7312万 | +3.68% | 7.85 | 3.28 |
12/28 | 545 | 554 | 543 | 549 | +0.73% | 15,700 | 11億4192万 | +1.29% | 7.64 | 3.19 |
12/25 | 544 | 562 | 543 | 545 | -0.73% | 11,900 | 11億3360万 | +0.55% | 7.58 | 3.17 |
12/24 | 555 | 555 | 540 | 549 | +0.55% | 6,700 | 11億4192万 | +1.48% | 7.64 | 3.19 |
12/23 | 545 | 563 | 530 | 546 | +0.18% | 16,100 | 11億3568万 | +0.74% | 7.6 | 3.17 |
12/22 | 533 | 631 | 533 | 545 | +2.64% | 189,800 | 11億3360万 | +0.37% | 7.58 | 3.17 |