PBR
2020/12/07~2021/05/06
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 |
05/06 | 613 | 622 | 613 | 615 | +0.49% | 53,400 | 151億836万 | -3% | 20.63 | 0.7 |
04/30 | 599 | 621 | 599 | 612 | +1.83% | 189,300 | 150億3466万 | -3.47% | 20.53 | 0.69 |
04/28 | 598 | 603 | 593 | 601 | +0.5% | 103,300 | 147億6443万 | -5.21% | 20.16 | 0.68 |
04/27 | 612 | 614 | 598 | 598 | -1.48% | 60,900 | 146億9073万 | -5.68% | 20.06 | 0.68 |
04/26 | 610 | 613 | 602 | 607 | +0.83% | 65,000 | 149億1183万 | -4.41% | 20.36 | 0.69 |
04/23 | 608 | 614 | 595 | 602 | -1.79% | 150,700 | 147億8900万 | -5.2% | 20.2 | 0.68 |
04/22 | 630 | 635 | 611 | 613 | -1.45% | 50,300 | 150億5923万 | -3.46% | 20.57 | 0.7 |
04/21 | 630 | 632 | 621 | 622 | -2.35% | 58,600 | 152億8033万 | -1.89% | 20.87 | 0.71 |
04/20 | 634 | 644 | 624 | 637 | 0% | 92,000 | 156億4882万 | +0.79% | 21.37 | 0.72 |
04/19 | 642 | 650 | 636 | 637 | +0.63% | 73,000 | 156億4882万 | +1.27% | 21.37 | 0.72 |
04/16 | 648 | 649 | 633 | 633 | -2.16% | 116,800 | 155億5056万 | +1.12% | 21.24 | 0.72 |
04/15 | 645 | 653 | 638 | 647 | +0.78% | 61,000 | 158億9449万 | +4.02% | 21.71 | 0.73 |
04/14 | 646 | 646 | 629 | 642 | -1.08% | 73,400 | 157億7165万 | +4.05% | 21.54 | 0.73 |
04/13 | 642 | 653 | 641 | 649 | +1.88% | 84,900 | 159億4362万 | +5.87% | 21.77 | 0.74 |
04/12 | 628 | 638 | 624 | 637 | +1.43% | 62,800 | 156億4882万 | +4.6% | 21.37 | 0.72 |
04/09 | 617 | 632 | 614 | 628 | +2.78% | 173,200 | 154億2772万 | +3.8% | 21.07 | 0.71 |
04/08 | 627 | 628 | 608 | 611 | -3.48% | 141,900 | 150億1009万 | +1.66% | 20.5 | 0.69 |
04/07 | 630 | 645 | 625 | 633 | +1.61% | 98,300 | 155億5056万 | +6.03% | 21.24 | 0.72 |
04/06 | 653 | 653 | 617 | 623 | -4.74% | 294,600 | 153億489万 | +5.24% | 20.9 | 0.71 |
04/05 | 654 | 672 | 648 | 654 | -1.06% | 127,400 | 160億6645万 | +11.41% | 21.94 | 0.74 |
04/02 | 672 | 675 | 643 | 661 | -0.3% | 236,200 | 162億3842万 | +13.57% | 22.18 | 0.75 |
04/01 | 700 | 702 | 635 | 663 | -6.09% | 760,700 | 162億8755万 | +15.1% | 22.24 | 0.75 |
03/31 | 677 | 710 | 668 | 706 | +4.13% | 337,600 | 173億4391万 | +23.86% | 23.69 | 0.82 |
03/30 | 634 | 678 | 627 | 678 | +6.44% | 276,200 | 166億5605万 | +20.64% | 22.75 | 0.79 |
03/29 | 628 | 638 | 616 | 637 | +3.07% | 185,800 | 156億4882万 | +14.98% | 21.37 | 0.74 |
03/26 | 618 | 622 | 613 | 618 | +0.82% | 127,700 | 151億8206万 | +12.77% | 20.73 | 0.72 |
03/25 | 594 | 618 | 594 | 613 | +3.03% | 104,400 | 150億5923万 | +12.89% | 20.57 | 0.71 |
03/24 | 609 | 616 | 587 | 595 | -3.88% | 212,300 | 146億1703万 | +10.59% | 19.96 | 0.69 |
03/23 | 619 | 623 | 603 | 619 | +0.65% | 171,600 | 152億663万 | +16.14% | 20.77 | 0.72 |
03/22 | 604 | 624 | 601 | 615 | +0.99% | 239,800 | 151億836万 | +16.92% | 20.63 | 0.71 |
03/19 | 585 | 609 | 581 | 609 | +3.75% | 161,600 | 149億6096万 | +17.12% | 20.43 | 0.71 |
03/18 | 573 | 589 | 555 | 587 | +2.98% | 191,500 | 144億2050万 | +13.98% | 19.69 | 0.68 |
03/17 | 562 | 570 | 558 | 570 | +1.79% | 60,800 | 140億287万 | +11.76% | 19.12 | 0.66 |
03/16 | 549 | 561 | 545 | 560 | +1.82% | 92,800 | 137億5721万 | +10.89% | 18.79 | 0.65 |
03/15 | 540 | 553 | 537 | 550 | +2.61% | 99,200 | 135億1154万 | +9.78% | 18.45 | 0.64 |
03/12 | 525 | 537 | 521 | 536 | +2.1% | 86,600 | 131億6761万 | +7.85% | 17.98 | 0.62 |
03/11 | 543 | 545 | 522 | 525 | -2.96% | 177,500 | 128億9738万 | +6.28% | 17.61 | 0.61 |
03/10 | 546 | 546 | 537 | 541 | -0.55% | 66,500 | 132億9044万 | +10.18% | 18.15 | 0.63 |
03/09 | 540 | 545 | 529 | 544 | +0.37% | 59,600 | 133億6414万 | +11.7% | 18.25 | 0.63 |
03/08 | 525 | 542 | 515 | 542 | +3.63% | 130,600 | 133億1501万 | +12.22% | 18.18 | 0.63 |
03/05 | 514 | 523 | 489 | 523 | +1.16% | 90,800 | 128億4825万 | +9.19% | 17.55 | 0.61 |
03/04 | 509 | 518 | 505 | 517 | +0.39% | 71,500 | 127億85万 | +8.61% | 17.34 | 0.6 |
03/03 | 504 | 515 | 494 | 515 | +2.18% | 64,600 | 126億5172万 | +8.88% | 17.28 | 0.6 |
03/02 | 515 | 515 | 481 | 504 | -2.89% | 220,300 | 123億8148万 | +7.23% | 16.91 | 0.59 |
03/01 | 522 | 524 | 516 | 519 | +1.37% | 66,400 | 127億4998万 | +11.13% | 17.41 | 0.6 |
02/26 | 514 | 522 | 501 | 512 | -2.29% | 138,200 | 125億7802万 | +10.34% | 17.18 | 0.59 |
02/25 | 496 | 536 | 490 | 524 | +7.82% | 332,500 | 128億7281万 | +13.67% | 17.58 | 0.61 |
02/24 | 476 | 493 | 474 | 486 | +1.89% | 152,700 | 119億3929万 | +6.35% | 16.3 | 0.56 |
02/22 | 486 | 493 | 477 | 477 | -4.02% | 170,100 | 117億1819万 | +4.84% | 16 | 0.55 |
02/19 | 489 | 499 | 488 | 497 | +1.43% | 136,000 | 122億952万 | +9.96% | 16.67 | 0.58 |
02/18 | 488 | 490 | 483 | 490 | 0% | 112,400 | 120億3755万 | +8.89% | 16.44 | 0.57 |
02/17 | 471 | 493 | 471 | 490 | +5.15% | 206,500 | 120億3755万 | +9.62% | 16.44 | 0.57 |
02/16 | 465 | 466 | 459 | 466 | +0.65% | 35,800 | 114億4796万 | +4.95% | 15.63 | 0.54 |
02/15 | 468 | 468 | 459 | 463 | -0.22% | 34,600 | 113億7426万 | +4.51% | 15.53 | 0.54 |
02/12 | 462 | 464 | 457 | 464 | +0.43% | 35,200 | 113億9883万 | +5.22% | 15.57 | 0.54 |
02/10 | 462 | 465 | 460 | 462 | -0.22% | 27,100 | 113億4969万 | +5.24% | 15.5 | 0.54 |
02/09 | 466 | 468 | 461 | 463 | -0.43% | 44,100 | 113億7426万 | +5.95% | 15.53 | 0.54 |
02/08 | 461 | 474 | 461 | 465 | +1.09% | 108,200 | 114億2339万 | +6.9% | 15.6 | 0.54 |
02/05 | 450 | 462 | 449 | 460 | +2.68% | 121,800 | 113億56万 | +6.24% | 15.43 | 0.53 |
02/04 | 443 | 449 | 443 | 448 | +0.45% | 25,800 | 110億576万 | +3.7% | 15.03 | 0.52 |
02/03 | 448 | 449 | 444 | 446 | -0.22% | 30,500 | 109億5663万 | +3.48% | 14.96 | 0.52 |
02/02 | 445 | 449 | 443 | 447 | +0.45% | 26,200 | 109億8120万 | +3.95% | 15 | 0.52 |
02/01 | 448 | 449 | 443 | 445 | 0% | 40,800 | 109億3206万 | +3.49% | 14.93 | 0.52 |
01/29 | 444 | 451 | 441 | 445 | -0.22% | 51,400 | 109億3206万 | +3.73% | 14.93 | 0.52 |
01/28 | 440 | 446 | 440 | 446 | +0.45% | 68,500 | 109億5663万 | +4.21% | 14.96 | 0.52 |
01/27 | 445 | 446 | 441 | 444 | 0% | 38,600 | 109億750万 | +3.98% | 14.9 | 0.52 |
01/26 | 443 | 444 | 440 | 444 | +0.23% | 18,200 | 109億750万 | +3.98% | 14.9 | 0.52 |
01/25 | 438 | 446 | 433 | 443 | +0.91% | 68,000 | 108億8293万 | +3.99% | 14.86 | 0.51 |
01/22 | 430 | 442 | 430 | 439 | +0.23% | 56,700 | 107億8467万 | +3.05% | 14.73 | 0.51 |
01/21 | 442 | 443 | 435 | 438 | -0.68% | 46,600 | 107億6010万 | +3.06% | 14.69 | 0.51 |
01/20 | 425 | 441 | 420 | 441 | +4.75% | 84,400 | 108億3380万 | +3.76% | 14.8 | 0.51 |
01/19 | 423 | 423 | 419 | 421 | -0.24% | 19,100 | 103億4247万 | -0.71% | 14.12 | 0.49 |
01/18 | 421 | 423 | 417 | 422 | 0% | 20,100 | 103億6704万 | -0.47% | 14.16 | 0.49 |
01/15 | 432 | 432 | 422 | 422 | -2.31% | 22,200 | 103億6704万 | -0.24% | 14.16 | 0.49 |
01/14 | 420 | 432 | 420 | 432 | +1.65% | 58,600 | 106億1270万 | +2.13% | 14.49 | 0.5 |
01/13 | 418 | 425 | 416 | 425 | +1.43% | 32,700 | 104億4073万 | +0.71% | 14.26 | 0.49 |
01/12 | 418 | 420 | 414 | 419 | -0.71% | 40,000 | 102億9334万 | -0.71% | 14.06 | 0.49 |
01/08 | 416 | 422 | 415 | 422 | +1.69% | 34,500 | 103億6704万 | 0% | 14.16 | 0.49 |
01/07 | 417 | 419 | 412 | 415 | 0% | 42,600 | 101億9507万 | -1.66% | 13.92 | 0.48 |
01/06 | 408 | 417 | 408 | 415 | +0.97% | 27,500 | 101億9507万 | -1.89% | 13.92 | 0.48 |
01/05 | 419 | 419 | 408 | 411 | -0.72% | 42,900 | 100億9680万 | -2.84% | 13.79 | 0.48 |
01/04 | 425 | 425 | 414 | 414 | -2.82% | 24,700 | 101億7050万 | -2.36% | 13.89 | 0.48 |
2020 |
12/30 | 422 | 430 | 417 | 426 | +0.71% | 41,600 | 104億6530万 | +0.47% | - | 0.5 |
12/29 | 429 | 430 | 421 | 423 | -3.2% | 99,700 | 103億9160万 | -0.24% | - | 0.5 |
12/28 | 430 | 437 | 423 | 437 | +3.07% | 244,100 | 107億3553万 | +3.07% | - | 0.52 |
12/25 | 426 | 430 | 424 | 424 | -1.17% | 44,400 | 104億1617万 | 0% | - | 0.5 |
12/24 | 420 | 429 | 418 | 429 | +1.66% | 66,000 | 105億3900万 | +1.42% | - | 0.51 |
12/23 | 427 | 427 | 418 | 422 | +0.24% | 64,400 | 103億6704万 | 0% | - | 0.5 |
12/22 | 431 | 431 | 421 | 421 | -2.77% | 64,000 | 103億4247万 | -0.24% | - | 0.5 |
12/21 | 435 | 436 | 430 | 433 | -0.46% | 56,800 | 106億3727万 | +2.61% | - | 0.51 |
12/18 | 426 | 435 | 426 | 435 | +1.4% | 137,200 | 106億8640万 | +3.08% | - | 0.51 |
12/17 | 426 | 430 | 426 | 429 | 0% | 35,000 | 105億3900万 | +1.9% | - | 0.51 |
12/16 | 425 | 430 | 424 | 429 | +1.18% | 64,500 | 105億3900万 | +1.9% | - | 0.51 |
12/15 | 422 | 429 | 422 | 424 | -0.24% | 52,900 | 104億1617万 | +0.95% | - | 0.5 |
12/14 | 421 | 429 | 421 | 425 | +0.24% | 58,000 | 104億4073万 | +1.19% | - | 0.5 |
12/11 | 417 | 424 | 417 | 424 | +2.66% | 60,900 | 104億1617万 | +1.19% | - | 0.5 |
12/10 | 416 | 416 | 412 | 413 | -0.72% | 45,200 | 101億4594万 | -0.96% | - | 0.49 |
12/09 | 417 | 418 | 416 | 416 | +0.48% | 33,500 | 102億1964万 | -0.24% | - | 0.49 |
12/08 | 414 | 420 | 414 | 414 | -0.48% | 35,100 | 101億7050万 | -0.72% | - | 0.49 |
12/07 | 421 | 423 | 416 | 416 | -1.42% | 48,300 | 102億1964万 | 0% | - | 0.49 |