PBR
2020/09/09~2021/02/05
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 |
02/05 | 315 | 315 | 300 | 306 | +0.33% | 69,100 | 32億1446万 | +9.68% | 0.81 | 0.56 |
02/04 | 301 | 306 | 300 | 305 | +1.67% | 37,900 | 32億396万 | +10.11% | 0.81 | 0.56 |
02/03 | 296 | 307 | 296 | 300 | +2.39% | 68,400 | 31億5143万 | +9.49% | 0.8 | 0.55 |
02/02 | 290 | 296 | 287 | 293 | +0.69% | 100,500 | 30億7790万 | +7.72% | 0.78 | 0.54 |
02/01 | 285 | 348 | 285 | 291 | +2.83% | 757,500 | 30億5689万 | +7.78% | 0.77 | 0.54 |
01/29 | 283 | 287 | 282 | 283 | -0.7% | 35,100 | 29億7285万 | +5.6% | 0.75 | 0.52 |
01/28 | 284 | 285 | 280 | 285 | 0% | 46,000 | 29億9386万 | +6.74% | 0.76 | 0.52 |
01/27 | 289 | 289 | 284 | 285 | +0.35% | 42,100 | 29億9386万 | +7.14% | 0.76 | 0.52 |
01/26 | 285 | 290 | 284 | 284 | +0.35% | 24,600 | 29億8336万 | +7.17% | 0.76 | 0.52 |
01/25 | 284 | 290 | 283 | 283 | 0% | 47,200 | 29億7285万 | +7.2% | 0.75 | 0.52 |
01/22 | 290 | 294 | 282 | 283 | -2.41% | 44,400 | 29億4738万 | +7.2% | 0.75 | 0.52 |
01/21 | 292 | 297 | 289 | 290 | +0.35% | 64,500 | 30億2029万 | +9.85% | 0.77 | 0.53 |
01/20 | 294 | 294 | 284 | 289 | +0.7% | 60,400 | 30億987万 | +9.06% | 0.76 | 0.53 |
01/19 | 290 | 293 | 284 | 287 | +1.06% | 58,200 | 29億8904万 | +7.89% | 0.76 | 0.52 |
01/18 | 300 | 325 | 284 | 284 | +3.27% | 392,500 | 29億5780万 | +6.37% | 0.75 | 0.52 |
01/15 | 282 | 284 | 270 | 275 | -3.17% | 62,400 | 28億6406万 | +2.23% | 0.73 | 0.5 |
01/14 | 278 | 288 | 276 | 284 | +2.9% | 75,500 | 29億5780万 | +4.8% | 0.75 | 0.52 |
01/13 | 275 | 281 | 267 | 276 | +0.73% | 62,200 | 28億7448万 | +1.1% | 0.73 | 0.5 |
01/12 | 297 | 297 | 273 | 274 | -6.8% | 129,500 | 28億5365万 | -0.36% | 0.72 | 0.5 |
01/08 | 300 | 319 | 290 | 294 | +4.63% | 597,700 | 30億6194万 | +6.14% | 0.78 | 0.54 |
01/07 | 244 | 320 | 244 | 281 | +17.08% | 1,083,900 | 29億2655万 | +0.36% | 0.74 | 0.51 |
01/06 | 237 | 242 | 236 | 240 | +1.69% | 51,900 | 24億9955万 | -15.19% | 0.63 | 0.44 |
01/05 | 237 | 242 | 236 | 236 | -0.84% | 59,300 | 24億5789万 | -18.06% | 0.62 | 0.43 |
01/04 | 238 | 245 | 236 | 238 | +1.28% | 54,300 | 24億7872万 | -19.05% | 0.63 | 0.43 |
2020 |
12/30 | 244 | 244 | 230 | 235 | -3.29% | 138,600 | 24億4747万 | -21.4% | 0.62 | 0.43 |
12/29 | 243 | 250 | 240 | 243 | +0.41% | 87,500 | 25億3079万 | -20.33% | 0.64 | 0.44 |
12/28 | 245 | 247 | 235 | 242 | -0.41% | 118,200 | 25億2038万 | -21.94% | 0.64 | 0.44 |
12/25 | 242 | 248 | 235 | 243 | 0% | 103,600 | 25億3079万 | -23.1% | 0.64 | 0.44 |
12/24 | 236 | 252 | 234 | 243 | 0% | 158,300 | 25億3079万 | -24.53% | 0.64 | 0.44 |
12/23 | 254 | 260 | 241 | 243 | -4.33% | 178,200 | 25億3079万 | -25.69% | 0.64 | 0.44 |
12/22 | 265 | 267 | 251 | 254 | -4.15% | 99,900 | 26億4535万 | -23.49% | 0.67 | 0.46 |
12/21 | 264 | 297 | 250 | 265 | +0.38% | 349,500 | 27億5992万 | -21.6% | 0.7 | 0.48 |
12/18 | 265 | 275 | 261 | 264 | -0.75% | 128,700 | 27億4950万 | -23.03% | 0.7 | 0.48 |
12/17 | 260 | 270 | 257 | 266 | +0.76% | 161,300 | 27億7033万 | -23.56% | 0.7 | 0.49 |
12/16 | 290 | 292 | 252 | 264 | -8.97% | 325,200 | 27億4950万 | -25% | 0.7 | 0.48 |
12/15 | 300 | 304 | 286 | 290 | -6.45% | 246,200 | 30億2029万 | -18.77% | 0.77 | 0.53 |
12/14 | 320 | 325 | 310 | 310 | -3.43% | 184,000 | 32億2858万 | -13.89% | 0.82 | 0.57 |
12/11 | 319 | 322 | 319 | 321 | +0.63% | 51,000 | 33億4314万 | -11.57% | 0.85 | 0.59 |
12/10 | 321 | 327 | 319 | 319 | -1.24% | 39,200 | 33億2231万 | -12.84% | 0.84 | 0.58 |
12/09 | 321 | 325 | 320 | 323 | +0.62% | 28,700 | 33億6397万 | -12.23% | 0.85 | 0.59 |
12/08 | 324 | 330 | 317 | 321 | -2.73% | 89,900 | 33億4314万 | -13.24% | 0.85 | 0.59 |
12/07 | 321 | 339 | 320 | 330 | +1.85% | 158,900 | 34億3688万 | -11.29% | 0.87 | 0.6 |
12/04 | 335 | 339 | 324 | 324 | -4.42% | 109,300 | 33億7439万 | -13.6% | 0.85 | 0.59 |
12/03 | 351 | 356 | 338 | 339 | -6.09% | 196,200 | 35億3061万 | -10.32% | 0.89 | 0.62 |
12/02 | 360 | 366 | 357 | 361 | -1.1% | 153,500 | 37億5974万 | -5.25% | 0.95 | 0.66 |
12/01 | 362 | 373 | 362 | 365 | -1.08% | 48,500 | 38億140万 | -4.45% | 0.96 | 0.67 |
11/30 | 376 | 377 | 369 | 369 | -1.6% | 38,300 | 38億4305万 | -3.66% | 0.97 | 0.67 |
11/27 | 376 | 377 | 373 | 375 | -0.27% | 34,200 | 39億554万 | -2.34% | 0.99 | 0.68 |
11/26 | 374 | 380 | 372 | 376 | +0.8% | 35,400 | 39億1596万 | -2.59% | 0.99 | 0.69 |
11/25 | 387 | 387 | 373 | 373 | -1.84% | 68,400 | 38億8471万 | -3.62% | 0.98 | 0.68 |
11/24 | 387 | 393 | 380 | 380 | -1.3% | 67,600 | 39億5762万 | -2.31% | 1 | 0.69 |
11/20 | 379 | 385 | 371 | 385 | +1.85% | 25,100 | 40億969万 | -1.53% | 1.02 | 0.7 |
11/19 | 379 | 381 | 376 | 378 | -0.26% | 20,700 | 39億3679万 | -3.57% | 1 | 0.69 |
11/18 | 383 | 389 | 378 | 379 | -0.26% | 33,400 | 39億4720万 | -4.05% | 1 | 0.69 |
11/17 | 397 | 397 | 380 | 380 | -3.06% | 36,800 | 39億5762万 | -4.28% | 1 | 0.69 |
11/16 | 387 | 398 | 386 | 392 | +1.03% | 30,100 | 40億8259万 | -2% | 1.03 | 0.72 |
11/13 | 380 | 390 | 379 | 388 | +1.31% | 21,100 | 40億4094万 | -3.48% | 1.02 | 0.71 |
11/12 | 390 | 394 | 380 | 383 | -0.26% | 31,100 | 39億8886万 | -5.43% | 1.01 | 0.7 |
11/11 | 376 | 403 | 376 | 384 | +2.13% | 56,200 | 39億9928万 | -5.65% | 1.01 | 0.7 |
11/10 | 383 | 384 | 376 | 376 | -1.05% | 34,800 | 39億1596万 | -8.07% | 0.99 | 0.69 |
11/09 | 382 | 389 | 377 | 380 | +0.26% | 44,200 | 39億5762万 | -7.77% | 1 | 0.69 |
11/06 | 377 | 384 | 375 | 379 | -0.26% | 19,600 | 39億4720万 | -8.67% | 1 | 0.69 |
11/05 | 380 | 380 | 375 | 380 | +0.26% | 21,200 | 39億5762万 | -9.52% | 1 | 0.69 |
11/04 | 382 | 385 | 378 | 379 | 0% | 26,500 | 39億4720万 | -10.61% | 1 | 0.69 |
11/02 | 372 | 384 | 370 | 379 | +0.53% | 35,900 | 39億4720万 | -11.66% | 1 | 0.69 |
10/30 | 391 | 396 | 372 | 377 | -3.83% | 85,000 | 39億2637万 | -12.93% | 0.99 | 0.69 |
10/29 | 395 | 403 | 381 | 392 | -2.24% | 45,700 | 40億8259万 | -10.3% | 1.03 | 0.72 |
10/28 | 402 | 415 | 396 | 401 | -0.25% | 34,600 | 41億7633万 | -9.07% | 1.06 | 0.73 |
10/27 | 394 | 407 | 387 | 402 | +2.03% | 45,000 | 41億8674万 | -9.66% | 1.06 | 0.73 |
10/26 | 390 | 403 | 388 | 394 | +1.29% | 29,700 | 41億342万 | -12.44% | 1.04 | 0.72 |
10/23 | 396 | 399 | 387 | 389 | -3.71% | 99,400 | 40億5135万 | -14.32% | 1.03 | 0.71 |
10/22 | 405 | 408 | 402 | 404 | -1.46% | 41,100 | 42億757万 | -11.79% | 1.07 | 0.74 |
10/21 | 410 | 413 | 405 | 410 | -1.44% | 35,200 | 42億7006万 | -11.26% | 1.08 | 0.75 |
10/20 | 422 | 425 | 410 | 416 | -1.42% | 27,000 | 43億3255万 | -10.73% | 1.1 | 0.76 |
10/19 | 425 | 427 | 420 | 422 | +1.69% | 30,200 | 43億9504万 | -10.02% | 1.11 | 0.77 |
10/16 | 429 | 429 | 415 | 415 | -3.49% | 72,900 | 43億2213万 | -12.08% | 1.09 | 0.76 |
10/15 | 436 | 437 | 425 | 430 | -2.27% | 64,000 | 44億7836万 | -9.66% | 1.13 | 0.78 |
10/14 | 447 | 448 | 438 | 440 | -1.12% | 52,300 | 45億8250万 | -7.76% | 1.16 | 0.8 |
10/13 | 442 | 447 | 440 | 445 | +0.45% | 44,700 | 46億3458万 | -7.1% | 1.17 | 0.81 |
10/12 | 442 | 446 | 442 | 443 | -0.89% | 22,600 | 46億1375万 | -7.71% | 1.17 | 0.81 |
10/09 | 444 | 447 | 440 | 447 | +0.22% | 49,500 | 46億5541万 | -7.07% | 1.18 | 0.82 |
10/08 | 445 | 451 | 445 | 446 | +0.22% | 43,000 | 46億4499万 | -7.66% | 1.18 | 0.81 |
10/07 | 444 | 448 | 441 | 445 | 0% | 47,500 | 46億3458万 | -8.06% | 1.17 | 0.81 |
10/06 | 445 | 449 | 442 | 445 | -1.11% | 66,200 | 46億3458万 | -8.25% | 1.17 | 0.81 |
10/05 | 452 | 459 | 445 | 450 | -0.44% | 74,200 | 46億8665万 | -7.98% | 1.19 | 0.82 |
10/02 | 469 | 475 | 438 | 452 | -6.8% | 224,400 | 47億748万 | -8.13% | 1.19 | 0.83 |
09/30 | 495 | 500 | 484 | 485 | -3.19% | 48,200 | 50億5117万 | -1.42% | 1.28 | 0.89 |
09/29 | 499 | 504 | 487 | 501 | +2.04% | 54,400 | 52億1781万 | +2.04% | 1.32 | 0.91 |
09/28 | 481 | 494 | 479 | 491 | +2.94% | 37,900 | 51億1366万 | +0.41% | 1.3 | 0.9 |
09/25 | 487 | 488 | 475 | 477 | -1.65% | 69,200 | 49億6785万 | -2.05% | 1.26 | 0.87 |
09/24 | 494 | 497 | 485 | 485 | -2.61% | 90,900 | 47億6023万 | 0% | 1.21 | 0.83 |
09/23 | 500 | 505 | 496 | 498 | -0.4% | 33,500 | 48億8783万 | +2.89% | 1.24 | 0.86 |
09/18 | 501 | 508 | 498 | 500 | -1.96% | 53,500 | 49億746万 | +3.95% | 1.24 | 0.86 |
09/17 | 502 | 523 | 497 | 510 | +1.59% | 122,500 | 50億561万 | +6.69% | 1.27 | 0.88 |
09/16 | 490 | 505 | 485 | 502 | +2.87% | 75,400 | 49億2709万 | +5.91% | 1.25 | 0.86 |
09/15 | 493 | 534 | 479 | 488 | -1.81% | 238,600 | 47億8968万 | +3.61% | 1.21 | 0.84 |
09/14 | 507 | 507 | 491 | 497 | -2.36% | 58,600 | 48億7801万 | +5.97% | 1.24 | 0.85 |
09/11 | 515 | 515 | 502 | 509 | +0.2% | 68,500 | 49億9579万 | +9.23% | 1.27 | 0.88 |
09/10 | 495 | 536 | 492 | 508 | +2.42% | 155,300 | 49億8598万 | +9.96% | 1.26 | 0.87 |
09/09 | 489 | 497 | 482 | 496 | -0.8% | 58,700 | 48億6820万 | +8.06% | 1.23 | 0.85 |