PBR
2020/10/20~2021/03/18
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 |
---|
2023 | 2/1, 株式分割 1→2 |
2021 |
03/18 | 403 | 410 | 403 | 405 | +0.43% | 2,800 | 60億534万 | -3.57% | 32.98 | 1.49 |
03/17 | 403 | 403 | 402 | 403 | +0.37% | 4,000 | 59億7939万 | -4.22% | 32.84 | 1.48 |
03/16 | 404 | 407 | 402 | 402 | -1.35% | 7,200 | 59億5714万 | -4.8% | 32.72 | 1.48 |
03/15 | 401 | 412 | 401 | 407 | +0.49% | 5,200 | 60億3870万 | -3.72% | 33.17 | 1.5 |
03/12 | 410 | 412 | 405 | 405 | -0.18% | 17,200 | 60億904万 | -4.2% | 33 | 1.49 |
03/11 | 405 | 408 | 405 | 406 | +0.25% | 1,600 | 60億2016万 | -4.25% | 33.06 | 1.49 |
03/10 | 408 | 410 | 405 | 405 | -1.22% | 8,400 | 60億534万 | -4.48% | 32.98 | 1.49 |
03/09 | 406 | 410 | 404 | 410 | -0.06% | 5,600 | 60億7948万 | -3.53% | 33.39 | 1.51 |
03/08 | 412 | 417 | 410 | 410 | 0% | 3,200 | 60億8318万 | -3.47% | 33.41 | 1.51 |
03/05 | 410 | 413 | 410 | 410 | -1.5% | 8,800 | 60億8318万 | -3.47% | 33.41 | 1.51 |
03/04 | 423 | 423 | 410 | 417 | -2.23% | 7,600 | 61億7586万 | -2.23% | 33.92 | 1.53 |
03/03 | 415 | 428 | 415 | 426 | +2.04% | 2,000 | 63億1672万 | -0.23% | 34.69 | 1.57 |
03/02 | 416 | 423 | 416 | 418 | +0.24% | 5,200 | 61億9069万 | -2.22% | 34 | 1.54 |
03/01 | 422 | 422 | 412 | 417 | -0.54% | 10,800 | 61億7586万 | -2.69% | 33.92 | 1.53 |
02/26 | 416 | 420 | 406 | 419 | -0.71% | 10,000 | 62億922万 | -2.16% | 34.1 | 1.54 |
02/25 | 418 | 425 | 418 | 422 | +0.9% | 5,200 | 62億5370万 | -1.92% | 34.35 | 1.55 |
02/24 | 421 | 423 | 415 | 418 | -1.07% | 9,200 | 61億9810万 | -2.56% | 34.04 | 1.54 |
02/22 | 433 | 433 | 416 | 423 | -2.82% | 12,000 | 62億6483万 | -1.52% | 34.41 | 1.56 |
02/19 | 439 | 439 | 429 | 435 | -0.91% | 5,600 | 64億4647万 | +1.34% | 35.41 | 1.6 |
02/18 | 452 | 452 | 438 | 439 | -3.31% | 10,000 | 65億578万 | +2.51% | 35.73 | 1.61 |
02/17 | 457 | 459 | 452 | 454 | -0.22% | 14,000 | 67億2820万 | +6.26% | 36.95 | 1.67 |
02/16 | 452 | 463 | 443 | 455 | +4% | 74,400 | 67億4303万 | +7% | 37.03 | 1.67 |
02/15 | 441 | 447 | 429 | 437 | +0.52% | 19,200 | 64億8354万 | +3.37% | 35.61 | 1.61 |
02/12 | 425 | 435 | 423 | 435 | +2.11% | 13,600 | 64億5018万 | +3.08% | 35.43 | 1.6 |
02/10 | 422 | 426 | 422 | 426 | 0% | 4,400 | 63億1672万 | +1.19% | 34.69 | 1.57 |
02/09 | 422 | 427 | 421 | 426 | +0.77% | 9,600 | 63億1672万 | +1.19% | 34.69 | 1.57 |
02/08 | 425 | 430 | 418 | 423 | -1.11% | 8,400 | 62億6853万 | +0.42% | 34.43 | 1.56 |
02/05 | 432 | 432 | 422 | 428 | +1.42% | 8,400 | 63億3897万 | +1.54% | 34.81 | 1.57 |
02/04 | 425 | 428 | 420 | 422 | -0.82% | 17,200 | 62億5000万 | +0.12% | 34.33 | 1.55 |
02/03 | 419 | 425 | 419 | 425 | +2.1% | 10,400 | 63億190万 | +1.19% | 34.61 | 1.56 |
02/02 | 413 | 425 | 413 | 416 | +0.91% | 5,600 | 61億7215万 | -0.66% | 33.9 | 1.53 |
02/01 | 407 | 415 | 400 | 413 | -0.96% | 36,000 | 61億1655万 | -1.55% | 33.59 | 1.52 |
01/29 | 421 | 426 | 417 | 417 | -1.13% | 9,200 | 61億7586万 | -0.36% | 33.92 | 1.53 |
01/28 | 425 | 425 | 421 | 421 | -1.98% | 14,400 | 62億4629万 | +0.78% | 34.31 | 1.55 |
01/27 | 430 | 436 | 426 | 430 | -0.87% | 18,000 | 63億7233万 | +3.06% | 35 | 1.58 |
01/26 | 438 | 438 | 430 | 434 | -1.08% | 19,600 | 64億2793万 | +4.46% | 35.3 | 1.6 |
01/25 | 435 | 440 | 435 | 438 | +1.62% | 16,800 | 64億9837万 | +6.11% | 35.69 | 1.61 |
01/22 | 428 | 434 | 426 | 431 | +0.76% | 28,800 | 63億9457万 | +4.93% | 35.12 | 1.59 |
01/21 | 455 | 455 | 428 | 428 | -5.41% | 107,600 | 63億4638万 | +4.39% | 34.86 | 1.58 |
01/20 | 510 | 510 | 440 | 453 | +10.37% | 931,200 | 67億967万 | +10.91% | 36.85 | 1.67 |
01/19 | 403 | 417 | 403 | 410 | -0.61% | 7,600 | 60億7948万 | +0.99% | 33.39 | 1.51 |
01/18 | 411 | 413 | 411 | 413 | -0.18% | 1,600 | 61億1655万 | +1.85% | 33.59 | 1.52 |
01/15 | 413 | 414 | 409 | 413 | +0.79% | 5,200 | 61億2767万 | +2.29% | 33.65 | 1.52 |
01/14 | 399 | 416 | 399 | 410 | +0.37% | 19,200 | 60億7948万 | +1.74% | 33.39 | 1.51 |
01/13 | 400 | 413 | 394 | 409 | -0.24% | 8,400 | 60億5723万 | +1.62% | 33.27 | 1.5 |
01/12 | 418 | 419 | 410 | 410 | -1.92% | 29,200 | 60億7206万 | +1.87% | 33.35 | 1.51 |
01/08 | 418 | 418 | 408 | 418 | +1.33% | 4,400 | 61億9069万 | +4.11% | 34 | 1.54 |
01/07 | 419 | 419 | 412 | 412 | +1.67% | 2,400 | 61億913万 | +3% | 33.55 | 1.52 |
01/06 | 422 | 425 | 401 | 405 | -3.91% | 14,400 | 60億904万 | +1.57% | 33 | 1.49 |
01/05 | 413 | 422 | 400 | 422 | 0% | 9,200 | 62億5370万 | +5.97% | 34.35 | 1.55 |
01/04 | 408 | 422 | 408 | 422 | +0.9% | 4,400 | 62億5370万 | +6.5% | 34.35 | 1.55 |
2020 |
12/30 | 416 | 423 | 413 | 418 | -1.94% | 7,200 | 61億9810万 | +6.09% | 34.04 | 1.54 |
12/29 | 415 | 426 | 415 | 426 | +3.15% | 8,800 | 63億2043万 | +8.74% | 34.71 | 1.57 |
12/28 | 408 | 414 | 408 | 413 | +1.41% | 12,400 | 61億2767万 | +5.96% | 33.65 | 1.52 |
12/25 | 403 | 408 | 403 | 408 | +1.24% | 19,200 | 60億4241万 | +5.03% | 33.19 | 1.5 |
12/24 | 400 | 404 | 395 | 403 | +0.63% | 13,200 | 59億6827万 | +4.01% | 32.78 | 1.48 |
12/23 | 388 | 401 | 388 | 400 | +0.63% | 14,000 | 59億3120万 | +3.63% | 32.58 | 1.47 |
12/22 | 397 | 398 | 397 | 398 | +0.63% | 6,000 | 58億9413万 | +2.98% | 32.37 | 1.46 |
12/21 | 392 | 395 | 390 | 395 | +0.77% | 8,800 | 58億5706万 | +2.6% | 32.17 | 1.45 |
12/18 | 394 | 394 | 390 | 392 | +2.02% | 8,000 | 58億1257万 | +2.08% | 31.92 | 1.44 |
12/17 | 385 | 385 | 384 | 384 | -2.1% | 4,000 | 56億9765万 | +0.07% | 31.29 | 1.41 |
12/16 | 399 | 399 | 377 | 393 | -0.32% | 10,000 | 58億1999万 | +2.48% | 31.96 | 1.44 |
12/15 | 393 | 394 | 390 | 394 | +1.16% | 9,600 | 58億3852万 | +2.81% | 32.07 | 1.45 |
12/14 | 400 | 405 | 383 | 389 | +0.19% | 25,600 | 57億7179万 | +1.9% | 31.7 | 1.43 |
12/10 | 388 | 389 | 385 | 389 | 0% | 2,000 | 57億6067万 | +1.97% | 31.64 | 1.43 |
12/09 | 390 | 392 | 386 | 389 | -0.45% | 2,400 | 57億6067万 | +2.24% | 31.64 | 1.43 |
12/08 | 392 | 392 | 390 | 390 | -0.06% | 800 | 57億8662万 | +2.97% | 31.78 | 1.44 |
12/07 | 391 | 391 | 390 | 391 | -0.95% | 1,600 | 57億9033万 | +3.31% | 31.8 | 1.44 |
12/04 | 394 | 394 | 394 | 394 | +1.22% | 400 | 58億4593万 | +4.85% | 32.11 | 1.45 |
12/03 | 394 | 394 | 386 | 390 | -1.08% | 6,800 | 57億7550万 | +3.87% | 31.72 | 1.43 |
12/02 | 393 | 395 | 390 | 394 | +0.77% | 4,400 | 58億3852万 | +5.56% | 32.07 | 1.45 |
12/01 | 390 | 394 | 390 | 391 | +0.19% | 8,000 | 57億9404万 | +5.04% | 31.82 | 1.44 |
11/30 | 393 | 393 | 388 | 390 | +1.83% | 5,200 | 57億8292万 | +5.12% | 31.76 | 1.44 |
11/27 | 375 | 391 | 375 | 383 | +2.13% | 17,200 | 56億7912万 | +3.79% | 31.19 | 1.41 |
11/26 | 370 | 375 | 369 | 375 | +1.35% | 3,600 | 55億6050万 | +1.63% | 30.54 | 1.38 |
11/25 | 375 | 375 | 370 | 370 | -0.94% | 2,000 | 54億8636万 | +0.54% | 30.13 | 1.36 |
11/24 | 370 | 374 | 370 | 374 | +2.68% | 2,800 | 55億3825万 | +1.77% | 30.42 | 1.37 |
11/20 | 366 | 373 | 363 | 364 | -2.61% | 14,000 | 53億9368万 | -0.61% | 29.62 | 1.34 |
11/19 | 374 | 374 | 374 | 374 | -1.52% | 400 | 55億3825万 | +2.05% | 30.42 | 1.37 |
11/18 | 378 | 379 | 378 | 379 | +0.46% | 2,400 | 56億2351万 | +3.9% | 30.89 | 1.4 |
11/17 | 381 | 386 | 378 | 378 | -1.37% | 4,800 | 55億9757万 | +3.71% | 30.74 | 1.39 |
11/16 | 386 | 387 | 378 | 383 | +1.32% | 3,200 | 56億7541万 | +5.44% | 31.17 | 1.41 |
11/13 | 376 | 380 | 376 | 378 | -1.24% | 4,800 | 56億127万 | +4.06% | 30.76 | 1.39 |
11/12 | 376 | 383 | 376 | 383 | +1.73% | 800 | 56億7171万 | +5.66% | 31.15 | 1.41 |
11/11 | 380 | 384 | 373 | 376 | +0.33% | 12,800 | 55億7532万 | +4.16% | 30.62 | 1.38 |
11/10 | 379 | 380 | 375 | 375 | -1.19% | 9,200 | 55億5679万 | +3.81% | 30.52 | 1.38 |
11/09 | 378 | 387 | 375 | 379 | +1.68% | 24,800 | 56億2351万 | +5.35% | 30.89 | 1.4 |
11/06 | 365 | 377 | 365 | 373 | +2.19% | 21,600 | 55億3084万 | +3.9% | 30.38 | 1.37 |
11/05 | 366 | 371 | 365 | 365 | -0.21% | 6,800 | 54億1222万 | +1.96% | 29.73 | 1.34 |
11/04 | 365 | 374 | 362 | 366 | +0.76% | 11,200 | 54億2334万 | +2.16% | 29.79 | 1.35 |
11/02 | 355 | 363 | 354 | 363 | +2.18% | 10,000 | 53億8256万 | +1.4% | 29.56 | 1.34 |
10/30 | 361 | 361 | 351 | 355 | +0.42% | 5,600 | 52億6764万 | -0.77% | 28.93 | 1.31 |
10/29 | 357 | 362 | 351 | 354 | -0.91% | 4,400 | 52億4540万 | -1.19% | 28.81 | 1.3 |
10/28 | 363 | 363 | 355 | 357 | -0.76% | 4,800 | 52億9359万 | -0.56% | 29.07 | 1.31 |
10/27 | 352 | 360 | 351 | 360 | +0.98% | 5,200 | 53億3437万 | +0.49% | 29.3 | 1.32 |
10/26 | 358 | 361 | 351 | 356 | -0.42% | 4,400 | 52億8247万 | -0.49% | 29.01 | 1.31 |
10/23 | 362 | 367 | 356 | 358 | -0.69% | 11,600 | 53億471万 | -0.07% | 29.13 | 1.32 |
10/22 | 367 | 370 | 360 | 360 | -1.91% | 10,000 | 53億4178万 | +0.91% | 29.34 | 1.33 |
10/21 | 356 | 374 | 356 | 367 | +3.09% | 16,400 | 54億4558万 | +3.16% | 29.91 | 1.35 |
10/20 | 353 | 356 | 353 | 356 | +0.85% | 1,200 | 52億8247万 | +0.35% | 29.01 | 1.31 |