PBR
2020/11/20~2021/04/16
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 |
04/16 | 3,440 | 3,445 | 3,335 | 3,410 | -0.29% | 922,900 | 5105億1550万 | +4.83% | - | 0.97 |
04/15 | 3,485 | 3,510 | 3,400 | 3,420 | -1.01% | 885,000 | 5120億1261万 | +5.62% | - | 0.97 |
04/14 | 3,390 | 3,455 | 3,350 | 3,455 | +3.44% | 1,425,000 | 5172億5251万 | +7.2% | - | 0.98 |
04/13 | 3,370 | 3,375 | 3,315 | 3,340 | -0.89% | 680,000 | 5000億3571万 | +4.15% | - | 0.95 |
04/12 | 3,360 | 3,380 | 3,330 | 3,370 | +1.2% | 579,100 | 5045億2705万 | +5.48% | - | 0.96 |
04/09 | 3,380 | 3,405 | 3,325 | 3,330 | -1.91% | 876,700 | 4985億3860万 | +4.72% | - | 0.95 |
04/08 | 3,380 | 3,415 | 3,355 | 3,395 | -0.73% | 887,800 | 5082億6983万 | +7.3% | - | 0.96 |
04/07 | 3,350 | 3,435 | 3,330 | 3,420 | +2.86% | 1,484,400 | 5120億1261万 | +8.92% | - | 0.97 |
04/06 | 3,295 | 3,370 | 3,265 | 3,325 | +2.15% | 2,365,500 | 4977億9004万 | +6.78% | - | 0.94 |
04/05 | 3,175 | 3,255 | 3,160 | 3,255 | +3.17% | 1,603,100 | 4873億1025万 | +5.44% | - | 0.92 |
04/02 | 3,145 | 3,205 | 3,140 | 3,155 | +1.61% | 1,246,600 | 4723億3912万 | +3.04% | - | 0.9 |
04/01 | 3,145 | 3,160 | 3,045 | 3,105 | -1.43% | 1,103,600 | 4648億5356万 | +2.17% | - | 0.88 |
03/31 | 3,170 | 3,185 | 3,140 | 3,150 | -1.25% | 909,600 | 4715億9056万 | +4.3% | - | 0.89 |
03/30 | 3,130 | 3,210 | 3,120 | 3,190 | +1.75% | 981,100 | 4775億7902万 | +6.37% | - | 0.91 |
03/29 | 3,230 | 3,230 | 3,110 | 3,135 | -0.79% | 1,166,000 | 4693億4490万 | +5.38% | - | 0.89 |
03/26 | 3,260 | 3,265 | 3,150 | 3,160 | -1.71% | 1,233,900 | 4730億8768万 | +7.01% | - | 0.9 |
03/25 | 3,205 | 3,275 | 3,200 | 3,215 | +2.06% | 1,157,600 | 4813億2180万 | +9.61% | - | 0.91 |
03/24 | 3,135 | 3,170 | 3,090 | 3,150 | -1.72% | 1,339,900 | 4715億9056万 | +8.17% | - | 0.89 |
03/23 | 3,240 | 3,295 | 3,200 | 3,205 | -0.31% | 1,109,000 | 4798億2469万 | +10.82% | - | 0.91 |
03/22 | 3,210 | 3,245 | 3,190 | 3,215 | -0.92% | 770,300 | 4813億2180万 | +11.98% | - | 0.91 |
03/19 | 3,200 | 3,245 | 3,170 | 3,245 | +0.46% | 1,014,200 | 4858億1314万 | +13.9% | - | 0.92 |
03/18 | 3,190 | 3,250 | 3,185 | 3,230 | +2.05% | 1,856,700 | 4835億6747万 | +14.34% | - | 0.92 |
03/17 | 3,125 | 3,195 | 3,115 | 3,165 | +0.64% | 1,111,000 | 4738億3623万 | +12.96% | - | 0.9 |
03/16 | 3,135 | 3,160 | 3,105 | 3,145 | -0.16% | 1,100,400 | 4708億4201万 | +13.05% | - | 0.89 |
03/15 | 3,040 | 3,150 | 3,040 | 3,150 | +3.79% | 2,070,000 | 4715億9056万 | +14.13% | - | 0.89 |
03/12 | 3,040 | 3,070 | 2,980 | 3,035 | -0.33% | 1,383,700 | 4543億7377万 | +10.81% | - | 0.86 |
03/11 | 3,060 | 3,130 | 3,030 | 3,045 | -0.33% | 1,552,100 | 4558億7088万 | +11.83% | - | 0.86 |
03/10 | 2,978 | 3,055 | 2,923 | 3,055 | +0.49% | 1,641,000 | 4573億6799万 | +12.9% | - | 0.87 |
03/09 | 2,995 | 3,055 | 2,942 | 3,040 | +1.84% | 2,252,100 | 4551億2232万 | +13.18% | - | 0.86 |
03/08 | 2,968 | 3,025 | 2,950 | 2,985 | +2.26% | 3,107,200 | 4468億8820万 | +12.05% | - | 0.85 |
03/05 | 2,829 | 2,923 | 2,819 | 2,919 | +3.88% | 3,273,300 | 4370億726万 | +10.36% | - | 0.83 |
03/04 | 2,760 | 2,864 | 2,748 | 2,810 | +1.81% | 2,868,800 | 4206億8873万 | +7.01% | - | 0.8 |
03/03 | 2,667 | 2,760 | 2,639 | 2,760 | +4.35% | 2,738,100 | 4132億316万 | +5.71% | - | 0.78 |
03/02 | 2,666 | 2,697 | 2,630 | 2,645 | +0.38% | 1,399,500 | 3959億8636万 | +1.81% | - | 0.75 |
03/01 | 2,610 | 2,637 | 2,585 | 2,635 | +1.58% | 1,107,300 | 3944億8925万 | +1.82% | - | 0.75 |
02/26 | 2,602 | 2,609 | 2,529 | 2,594 | -1.44% | 1,727,300 | 3883億5109万 | +0.54% | - | 0.74 |
02/25 | 2,670 | 2,705 | 2,631 | 2,632 | +0.96% | 1,216,700 | 3940億4012万 | +2.25% | - | 0.75 |
02/24 | 2,609 | 2,674 | 2,593 | 2,607 | +0.58% | 1,511,900 | 3902億9733万 | +1.6% | - | 0.74 |
02/22 | 2,633 | 2,645 | 2,581 | 2,592 | -0.35% | 1,411,900 | 3880億5166万 | +1.37% | - | 0.74 |
02/19 | 2,651 | 2,671 | 2,564 | 2,601 | -1.81% | 1,570,500 | 3893億9907万 | +1.96% | - | 0.74 |
02/18 | 2,654 | 2,689 | 2,602 | 2,649 | -1.45% | 2,193,400 | 3965億8521万 | +4.09% | - | 0.75 |
02/17 | 2,668 | 2,708 | 2,663 | 2,688 | +1.43% | 1,016,400 | 4024億2395万 | +5.99% | - | 0.76 |
02/16 | 2,708 | 2,713 | 2,630 | 2,650 | -1.67% | 1,498,800 | 3967億3492万 | +5.12% | - | 0.75 |
02/15 | 2,688 | 2,738 | 2,683 | 2,695 | +1.43% | 1,422,600 | 4034億7193万 | +7.58% | - | 0.76 |
02/12 | 2,645 | 2,663 | 2,597 | 2,657 | +0.34% | 1,090,200 | 3977億8290万 | +6.88% | - | 0.75 |
02/10 | 2,621 | 2,688 | 2,604 | 2,648 | -0.08% | 1,269,200 | 3964億3550万 | +7.34% | - | 0.75 |
02/09 | 2,665 | 2,687 | 2,627 | 2,650 | -0.08% | 1,104,600 | 3967億3492万 | +8.21% | - | 0.75 |
02/08 | 2,655 | 2,679 | 2,641 | 2,652 | +1.41% | 1,452,300 | 3970億3434万 | +9.09% | - | 0.75 |
02/05 | 2,615 | 2,626 | 2,592 | 2,615 | -0.27% | 936,700 | 3914億9502万 | +8.37% | - | 0.74 |
02/04 | 2,636 | 2,642 | 2,603 | 2,622 | -0.34% | 1,176,700 | 3925億4300万 | +9.39% | - | 0.74 |
02/03 | 2,628 | 2,653 | 2,614 | 2,631 | +0.8% | 1,157,900 | 3938億9040万 | +10.5% | - | 0.75 |
02/02 | 2,600 | 2,655 | 2,583 | 2,610 | +2.03% | 1,892,100 | 3907億4647万 | +10.41% | - | 0.74 |
02/01 | 2,500 | 2,594 | 2,499 | 2,558 | +2.44% | 2,112,400 | 3829億6148万 | +9.08% | - | 0.73 |
01/29 | 2,503 | 2,539 | 2,457 | 2,497 | -0.56% | 1,552,400 | 3738億2909万 | +7.21% | - | 0.71 |
01/28 | 2,431 | 2,570 | 2,407 | 2,511 | +2.95% | 2,589,800 | 3759億2505万 | +8.33% | - | 0.71 |
01/27 | 2,439 | 2,449 | 2,414 | 2,439 | +0.33% | 858,700 | 3651億4584万 | +5.72% | - | 0.69 |
01/26 | 2,446 | 2,460 | 2,420 | 2,431 | -0.08% | 1,154,200 | 3639億4815万 | +5.74% | - | 0.69 |
01/25 | 2,425 | 2,451 | 2,405 | 2,433 | +1.04% | 926,700 | 3642億4757万 | +6.24% | - | 0.69 |
01/22 | 2,419 | 2,436 | 2,402 | 2,408 | -1.07% | 1,008,700 | 3605億479万 | +5.52% | - | 0.68 |
01/21 | 2,493 | 2,498 | 2,428 | 2,434 | -0.37% | 1,284,600 | 3643億9728万 | +7.04% | - | 0.69 |
01/20 | 2,418 | 2,464 | 2,405 | 2,443 | +1.08% | 1,402,100 | 3657億4468万 | +7.76% | - | 0.69 |
01/19 | 2,409 | 2,440 | 2,404 | 2,417 | +1.05% | 1,046,400 | 3618億5219万 | +6.99% | - | 0.69 |
01/18 | 2,400 | 2,419 | 2,374 | 2,392 | -1.64% | 1,106,200 | 3581億941万 | +6.36% | - | 0.68 |
01/15 | 2,460 | 2,479 | 2,405 | 2,432 | -0.78% | 1,500,100 | 3640億9786万 | +8.52% | - | 0.69 |
01/14 | 2,419 | 2,480 | 2,418 | 2,451 | +0.41% | 2,111,900 | 3669億4237万 | +9.96% | - | 0.7 |
01/13 | 2,362 | 2,487 | 2,360 | 2,441 | +5.99% | 4,891,100 | 3654億4526万 | +10.25% | - | 0.69 |
01/12 | 2,259 | 2,304 | 2,233 | 2,303 | +2.31% | 1,905,800 | 3447億8510万 | +4.87% | - | 0.65 |
01/08 | 2,231 | 2,255 | 2,214 | 2,251 | +0.99% | 1,260,700 | 3370億11万 | +3.11% | - | 0.64 |
01/07 | 2,249 | 2,284 | 2,228 | 2,229 | +2.11% | 1,971,000 | 3337億646万 | +2.67% | - | 0.63 |
01/06 | 2,192 | 2,217 | 2,170 | 2,183 | -0.18% | 1,142,000 | 3268億1975万 | +1.06% | - | 0.62 |
01/05 | 2,179 | 2,202 | 2,166 | 2,187 | -0.73% | 1,076,700 | 3274億1859万 | +1.72% | - | 0.62 |
01/04 | 2,210 | 2,231 | 2,157 | 2,203 | +0.27% | 1,253,300 | 3298億1397万 | +2.75% | - | 0.63 |
2020 |
12/30 | 2,197 | 2,217 | 2,177 | 2,197 | -0.95% | 978,500 | 3289億1570万 | +2.86% | - | 0.79 |
12/29 | 2,178 | 2,225 | 2,172 | 2,218 | -0.31% | 1,431,000 | 3320億5964万 | +4.23% | - | 0.8 |
12/28 | 2,244 | 2,249 | 2,185 | 2,225 | +0.72% | 1,848,200 | 3331億762万 | +5.1% | - | 0.8 |
12/25 | 2,164 | 2,239 | 2,130 | 2,209 | +3.22% | 1,925,200 | 3307億1224万 | +4.94% | - | 0.79 |
12/24 | 2,170 | 2,196 | 2,139 | 2,140 | -0.88% | 979,600 | 3203億8216万 | +2.15% | - | 0.77 |
12/23 | 2,202 | 2,213 | 2,135 | 2,159 | -2.22% | 1,448,800 | 3232億2667万 | +3.4% | - | 0.78 |
12/22 | 2,233 | 2,252 | 2,202 | 2,208 | -1.65% | 1,112,600 | 3305億6253万 | +6.1% | - | 0.79 |
12/21 | 2,252 | 2,270 | 2,215 | 2,245 | +0.13% | 1,346,700 | 3361億185万 | +8.45% | - | 0.81 |
12/18 | 2,173 | 2,248 | 2,167 | 2,242 | +2.19% | 1,974,000 | 3356億5271万 | +8.99% | - | 0.81 |
12/17 | 2,218 | 2,220 | 2,172 | 2,194 | -1.61% | 1,390,300 | 3284億6657万 | +7.23% | - | 0.79 |
12/16 | 2,230 | 2,238 | 2,210 | 2,230 | +0.54% | 1,143,400 | 3338億5618万 | +9.47% | - | 0.8 |
12/15 | 2,255 | 2,275 | 2,205 | 2,218 | -1.42% | 1,976,000 | 3320億5964万 | +9.42% | - | 0.8 |
12/14 | 2,289 | 2,292 | 2,237 | 2,250 | -0.31% | 1,826,300 | 3368億5040万 | +11.72% | - | 0.81 |
12/11 | 2,195 | 2,274 | 2,195 | 2,257 | +4.49% | 4,006,200 | 3378億9838万 | +12.91% | - | 0.81 |
12/10 | 2,227 | 2,246 | 2,158 | 2,160 | -1.86% | 2,520,200 | 3233億7639万 | +9.04% | - | 0.78 |
12/09 | 2,134 | 2,203 | 2,132 | 2,201 | +3.58% | 2,422,100 | 3295億1455万 | +11.9% | - | 0.79 |
12/08 | 2,059 | 2,146 | 2,056 | 2,125 | +2.96% | 2,465,800 | 3181億3649万 | +8.86% | - | 0.76 |
12/07 | 2,035 | 2,094 | 2,033 | 2,064 | +2.58% | 2,193,400 | 3090億410万 | +6.56% | - | 0.74 |
12/04 | 1,951 | 2,012 | 1,947 | 2,012 | +2.81% | 1,993,700 | 3012億1911万 | +4.36% | - | 0.72 |
12/03 | 1,940 | 1,970 | 1,928 | 1,957 | -0.51% | 1,770,600 | 2929億8499万 | +1.87% | - | 0.7 |
12/02 | 1,948 | 1,988 | 1,939 | 1,967 | +0.87% | 1,684,700 | 2944億8211万 | +2.55% | - | 0.71 |
12/01 | 1,900 | 1,959 | 1,899 | 1,950 | +0.67% | 2,775,600 | 2919億3701万 | +1.77% | - | 0.7 |
11/30 | 1,998 | 1,999 | 1,883 | 1,937 | -4.49% | 13,284,400 | 2899億9077万 | +1.15% | - | 0.7 |
11/27 | 1,990 | 2,030 | 1,972 | 2,028 | +1.5% | 1,810,300 | 3036億1450万 | +6.01% | - | 0.73 |
11/26 | 1,971 | 2,004 | 1,967 | 1,998 | -0.2% | 1,530,100 | 2991億2316万 | +4.66% | - | 0.72 |
11/25 | 2,012 | 2,033 | 1,997 | 2,002 | +2.61% | 2,322,400 | 2997億2200万 | +5.2% | - | 0.72 |
11/24 | 1,947 | 1,967 | 1,934 | 1,951 | +1.19% | 2,198,900 | 2920億8673万 | +2.79% | - | 0.7 |
11/20 | 1,910 | 1,938 | 1,898 | 1,928 | -0.62% | 1,880,800 | 2886億4337万 | +1.8% | - | 0.69 |