PBR
2020/10/22~2021/03/19
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 |
03/19 | 930 | 945 | 922 | 943 | +0.53% | 226,100 | 542億6592万 | +4.66% | 15.03 | 1.06 |
03/18 | 937 | 939 | 920 | 938 | +0.32% | 168,100 | 539億7819万 | +4.57% | 14.95 | 1.06 |
03/17 | 933 | 936 | 926 | 935 | +0.21% | 127,400 | 538億555万 | +4.59% | 14.9 | 1.05 |
03/16 | 940 | 940 | 924 | 933 | -0.11% | 145,400 | 536億9046万 | +4.71% | 14.87 | 1.05 |
03/15 | 922 | 942 | 921 | 934 | +1.3% | 184,200 | 537億4801万 | +5.18% | 14.88 | 1.05 |
03/12 | 912 | 922 | 908 | 922 | +1.1% | 200,500 | 530億5745万 | +4.18% | 14.69 | 1.04 |
03/11 | 913 | 923 | 906 | 912 | +0.44% | 146,700 | 524億8199万 | +3.4% | 14.53 | 1.03 |
03/10 | 915 | 915 | 902 | 908 | -0.55% | 123,000 | 522億5181万 | +3.3% | 14.47 | 1.02 |
03/09 | 904 | 917 | 899 | 913 | +1.56% | 239,700 | 525億3954万 | +4.22% | 14.55 | 1.03 |
03/08 | 906 | 911 | 895 | 899 | +0.9% | 183,400 | 517億3389万 | +2.98% | 14.33 | 1.01 |
03/05 | 893 | 893 | 864 | 891 | +0.22% | 205,800 | 512億7353万 | +2.3% | 14.2 | 1 |
03/04 | 899 | 904 | 883 | 889 | -1.55% | 155,900 | 511億5843万 | +2.18% | 14.17 | 1 |
03/03 | 904 | 908 | 890 | 903 | +1.35% | 126,800 | 519億6408万 | +4.03% | 14.39 | 1.02 |
03/02 | 912 | 914 | 888 | 891 | -1.44% | 252,100 | 512億7353万 | +3.01% | 14.2 | 1 |
03/01 | 880 | 904 | 877 | 904 | +3.67% | 204,700 | 520億2162万 | +4.87% | 14.41 | 1.02 |
02/26 | 877 | 893 | 868 | 872 | -1.36% | 305,800 | 501億8015万 | +1.51% | 13.9 | 0.98 |
02/25 | 874 | 891 | 866 | 884 | +2.08% | 203,900 | 508億7070万 | +3.15% | 14.09 | 1 |
02/24 | 888 | 893 | 863 | 866 | -2.37% | 137,000 | 498億3487万 | +1.29% | 13.8 | 0.98 |
02/22 | 890 | 902 | 887 | 887 | +0.68% | 141,000 | 510億4334万 | +4.11% | 14.14 | 1 |
02/19 | 868 | 881 | 862 | 881 | +0.23% | 166,200 | 506億9807万 | +3.77% | 14.04 | 0.99 |
02/18 | 900 | 902 | 877 | 879 | -2.55% | 166,800 | 505億8297万 | +3.66% | 14.01 | 0.99 |
02/17 | 888 | 903 | 881 | 902 | +1.35% | 168,900 | 519億653万 | +6.49% | 14.37 | 1.02 |
02/16 | 890 | 903 | 883 | 890 | -0.45% | 254,100 | 512億1598万 | +5.45% | 14.18 | 1 |
02/15 | 880 | 929 | 874 | 894 | +5.05% | 525,300 | 514億4616万 | +6.3% | 14.25 | 1.01 |
02/12 | 850 | 857 | 847 | 851 | +0.24% | 134,400 | 489億7168万 | +1.55% | 13.56 | 0.96 |
02/10 | 853 | 858 | 846 | 849 | -0.93% | 155,200 | 488億5659万 | +1.56% | 13.53 | 0.96 |
02/09 | 870 | 873 | 855 | 857 | -1.61% | 177,100 | 493億1696万 | +2.88% | 13.66 | 0.97 |
02/08 | 858 | 874 | 854 | 871 | +1.52% | 241,500 | 501億2260万 | +4.81% | 13.88 | 0.98 |
02/05 | 851 | 861 | 844 | 858 | +1.18% | 213,200 | 493億7451万 | +3.62% | 13.67 | 0.97 |
02/04 | 856 | 860 | 846 | 848 | -0.93% | 134,100 | 487億9905万 | +2.79% | 13.51 | 0.96 |
02/03 | 850 | 861 | 845 | 856 | +1.42% | 260,200 | 492億5941万 | +4.01% | 13.64 | 0.96 |
02/02 | 841 | 849 | 834 | 844 | +1.32% | 183,000 | 485億6886万 | +2.8% | 13.45 | 0.95 |
02/01 | 826 | 841 | 817 | 833 | -0.36% | 219,300 | 479億3585万 | +1.83% | 13.27 | 0.94 |
01/29 | 848 | 855 | 831 | 836 | -0.95% | 307,400 | 481億849万 | +2.45% | 13.32 | 0.94 |
01/28 | 834 | 857 | 830 | 844 | -0.82% | 325,800 | 485億6886万 | +3.81% | 13.45 | 0.95 |
01/27 | 840 | 865 | 835 | 851 | +1.55% | 448,500 | 489億7168万 | +5.06% | 13.56 | 0.96 |
01/26 | 840 | 843 | 831 | 838 | +0.24% | 146,600 | 482億2358万 | +3.71% | 13.35 | 0.94 |
01/25 | 824 | 841 | 824 | 836 | +1.46% | 153,800 | 481億849万 | +3.72% | 13.32 | 0.94 |
01/22 | 820 | 831 | 816 | 824 | -0.24% | 130,900 | 474億1794万 | +2.49% | 13.13 | 0.93 |
01/21 | 826 | 838 | 825 | 826 | +0.24% | 171,800 | 475億3303万 | +2.86% | 13.16 | 0.93 |
01/20 | 816 | 825 | 815 | 824 | +0.37% | 166,900 | 474億1794万 | +2.74% | 13.13 | 0.93 |
01/19 | 814 | 825 | 811 | 821 | +1.86% | 152,200 | 472億4530万 | +2.75% | 13.08 | 0.93 |
01/18 | 804 | 811 | 798 | 806 | -1.1% | 195,500 | 463億8211万 | +1.13% | 12.84 | 0.91 |
01/15 | 838 | 840 | 815 | 815 | -3.32% | 308,900 | 469億3万 | +2.52% | 12.99 | 0.92 |
01/14 | 858 | 870 | 841 | 843 | -0.71% | 447,200 | 485億1132万 | +6.31% | 13.43 | 0.95 |
01/13 | 853 | 873 | 848 | 849 | +0.83% | 509,700 | 488億5659万 | +7.6% | 13.53 | 0.96 |
01/12 | 828 | 842 | 815 | 842 | +2.93% | 310,400 | 484億5377万 | +7.26% | 13.42 | 0.95 |
01/08 | 812 | 822 | 806 | 818 | +0.74% | 364,000 | 470億7266万 | +4.87% | 13.04 | 0.92 |
01/07 | 805 | 817 | 798 | 812 | +2.01% | 476,100 | 467億2739万 | +4.64% | 12.94 | 0.92 |
01/06 | 794 | 803 | 787 | 796 | +1.02% | 356,300 | 458億665万 | +3.24% | 12.69 | 0.9 |
01/05 | 777 | 805 | 777 | 788 | -0.38% | 264,100 | 453億4628万 | +2.6% | 12.56 | 0.89 |
01/04 | 800 | 800 | 768 | 791 | -0.13% | 262,200 | 455億1892万 | +3.4% | 12.61 | 0.89 |
2020 |
12/30 | 790 | 801 | 777 | 792 | -1.25% | 249,000 | 455億7647万 | +3.94% | 12.62 | 0.89 |
12/29 | 803 | 803 | 790 | 802 | +1.01% | 236,300 | 461億5193万 | +5.67% | 12.78 | 0.9 |
12/28 | 791 | 804 | 786 | 794 | -0.38% | 247,800 | 456億9156万 | +5.17% | 12.65 | 0.89 |
12/25 | 787 | 803 | 787 | 797 | +1.92% | 276,500 | 458億6420万 | +6.13% | 12.7 | 0.9 |
12/24 | 775 | 792 | 771 | 782 | +1.69% | 172,900 | 450億101万 | +4.69% | 12.46 | 0.88 |
12/23 | 766 | 775 | 764 | 769 | +1.72% | 224,300 | 442億5291万 | +3.36% | 12.25 | 0.87 |
12/22 | 787 | 792 | 754 | 756 | -4.3% | 325,700 | 435億481万 | +1.89% | 12.05 | 0.85 |
12/21 | 798 | 806 | 783 | 790 | -0.38% | 235,500 | 454億6137万 | +6.76% | 12.59 | 0.89 |
12/18 | 794 | 802 | 779 | 793 | +0.13% | 360,600 | 456億3401万 | +7.45% | 12.64 | 0.89 |
12/17 | 787 | 800 | 784 | 792 | +0.38% | 315,000 | 455億7647万 | +7.61% | 12.62 | 0.89 |
12/16 | 802 | 807 | 781 | 789 | -1.25% | 368,300 | 454億383万 | +7.49% | 12.57 | 0.89 |
12/15 | 825 | 827 | 793 | 799 | -0.13% | 814,300 | 459億7929万 | +9.15% | 12.73 | 0.9 |
12/14 | 796 | 805 | 787 | 800 | +6.52% | 1,468,100 | 460億3684万 | +9.59% | 12.75 | 0.9 |
12/11 | 752 | 755 | 737 | 751 | -0.13% | 229,800 | 432億1708万 | +3.3% | 11.97 | 0.85 |
12/10 | 769 | 769 | 752 | 752 | -2.72% | 168,800 | 432億7462万 | +3.72% | 11.98 | 0.85 |
12/09 | 753 | 776 | 747 | 773 | +3.07% | 394,000 | 444億8309万 | +6.77% | 12.32 | 0.87 |
12/08 | 732 | 752 | 732 | 750 | +1.35% | 178,700 | 431億5953万 | +3.88% | 11.95 | 0.85 |
12/07 | 774 | 775 | 733 | 740 | -0.67% | 360,700 | 425億8407万 | +2.78% | 11.79 | 0.83 |
12/04 | 720 | 746 | 719 | 745 | +3.47% | 338,800 | 428億7180万 | +3.62% | 11.87 | 0.84 |
12/03 | 720 | 725 | 717 | 720 | +0.7% | 352,900 | 414億3315万 | +0.28% | 11.47 | 0.81 |
12/02 | 725 | 726 | 714 | 715 | +0.56% | 316,100 | 411億4542万 | -0.42% | 11.39 | 0.81 |
12/01 | 703 | 713 | 703 | 711 | +1.28% | 160,900 | 409億1524万 | -0.97% | 11.33 | 0.8 |
11/30 | 723 | 726 | 702 | 702 | -2.64% | 222,400 | 403億9732万 | -2.36% | 11.19 | 0.79 |
11/27 | 713 | 727 | 713 | 721 | +0.56% | 296,800 | 414億9070万 | +0.14% | 11.49 | 0.81 |
11/26 | 709 | 717 | 705 | 717 | +0.84% | 173,700 | 412億6051万 | -0.55% | 11.43 | 0.81 |
11/25 | 724 | 728 | 711 | 711 | +0.28% | 142,000 | 409億1524万 | -1.39% | 11.33 | 0.8 |
11/24 | 710 | 720 | 706 | 709 | +1.58% | 181,700 | 408億14万 | -1.8% | 11.3 | 0.8 |
11/20 | 706 | 706 | 692 | 698 | -0.14% | 205,000 | 401億6714万 | -3.32% | 11.12 | 0.79 |
11/19 | 705 | 709 | 698 | 699 | -0.57% | 139,900 | 402億2468万 | -3.19% | 11.14 | 0.79 |
11/18 | 712 | 712 | 702 | 703 | -0.57% | 116,800 | 404億5487万 | -2.77% | 11.2 | 0.79 |
11/17 | 720 | 723 | 704 | 707 | -1.94% | 199,800 | 406億8505万 | -2.35% | 11.27 | 0.8 |
11/16 | 712 | 726 | 681 | 721 | -0.41% | 352,500 | 414億9070万 | -0.55% | 11.49 | 0.81 |
11/13 | 742 | 742 | 717 | 724 | -3.08% | 163,900 | 416億6334万 | -0.14% | 11.54 | 0.82 |
11/12 | 758 | 758 | 741 | 747 | -0.13% | 129,700 | 429億8689万 | +2.89% | 11.9 | 0.84 |
11/11 | 763 | 763 | 746 | 748 | 0% | 201,000 | 430億4444万 | +3.17% | 11.92 | 0.84 |
11/10 | 759 | 772 | 744 | 748 | +0.54% | 437,000 | 430億4444万 | +3.46% | 11.92 | 0.84 |
11/09 | 730 | 747 | 724 | 744 | +3.48% | 284,600 | 428億1426万 | +3.05% | 11.86 | 0.84 |
11/06 | 710 | 723 | 699 | 719 | +1.13% | 208,600 | 413億7560万 | -0.14% | 11.46 | 0.81 |
11/05 | 712 | 715 | 698 | 711 | -1.11% | 195,400 | 409億1524万 | -1.25% | 11.33 | 0.8 |
11/04 | 720 | 724 | 712 | 719 | +0.98% | 171,500 | 413億7560万 | -0.28% | 11.46 | 0.81 |
11/02 | 706 | 717 | 705 | 712 | +1.57% | 123,900 | 409億7278万 | -1.39% | 11.35 | 0.8 |
10/30 | 716 | 716 | 699 | 701 | -2.64% | 153,800 | 403億3978万 | -3.04% | 11.17 | 0.79 |
10/29 | 701 | 721 | 699 | 720 | +1.27% | 122,700 | 414億3315万 | -0.55% | 11.47 | 0.81 |
10/28 | 712 | 717 | 706 | 711 | -1.52% | 199,500 | 409億1524万 | -1.93% | 11.33 | 0.8 |
10/27 | 727 | 727 | 714 | 722 | -2.04% | 281,500 | 415億4824万 | -0.82% | 11.51 | 0.81 |
10/26 | 738 | 742 | 731 | 737 | +0.55% | 118,300 | 424億1143万 | +0.96% | 11.74 | 0.83 |
10/23 | 723 | 735 | 717 | 733 | +0.83% | 272,400 | 421億8125万 | +0.27% | 11.68 | 0.83 |
10/22 | 740 | 740 | 724 | 727 | -2.15% | 143,900 | 418億3597万 | -0.82% | 11.59 | 0.82 |