PBR
2020/09/10~2021/02/08
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 |
02/08 | 1,067 | 1,073 | 1,053 | 1,068 | +0.47% | 51,100 | 136億5843万 | -4.9% | 21.72 | 1.5 |
02/05 | 1,051 | 1,069 | 1,035 | 1,063 | +0.95% | 57,400 | 135億9449万 | -5.68% | 21.62 | 1.49 |
02/04 | 1,081 | 1,081 | 1,042 | 1,053 | -2.05% | 56,600 | 134億6660万 | -6.81% | 21.41 | 1.48 |
02/03 | 1,065 | 1,103 | 1,059 | 1,075 | +1.22% | 63,600 | 137億4796万 | -5.12% | 21.86 | 1.51 |
02/02 | 1,055 | 1,065 | 1,046 | 1,062 | +0.85% | 71,300 | 135億8170万 | -6.6% | 21.6 | 1.49 |
02/01 | 1,056 | 1,069 | 1,041 | 1,053 | -1.59% | 111,100 | 134億6660万 | -7.63% | 21.41 | 1.48 |
01/29 | 1,098 | 1,110 | 1,053 | 1,070 | -3.52% | 103,200 | 136億8401万 | -6.47% | 21.76 | 1.5 |
01/28 | 1,110 | 1,119 | 1,090 | 1,109 | -2.03% | 93,200 | 141億8277万 | -3.06% | 22.55 | 1.56 |
01/27 | 1,142 | 1,148 | 1,117 | 1,132 | -0.35% | 44,100 | 144億7692万 | -1.14% | 23.02 | 1.59 |
01/26 | 1,137 | 1,163 | 1,126 | 1,136 | -0.61% | 63,200 | 145億2807万 | -0.87% | 23.1 | 1.59 |
01/25 | 1,128 | 1,158 | 1,121 | 1,143 | +1.42% | 56,700 | 146億1759万 | -0.26% | 23.24 | 1.6 |
01/22 | 1,120 | 1,140 | 1,114 | 1,127 | +0.63% | 57,100 | 144億1297万 | -1.74% | 22.92 | 1.58 |
01/21 | 1,130 | 1,147 | 1,111 | 1,120 | -1.06% | 51,100 | 139億4814万 | -2.44% | 22.16 | 1.53 |
01/20 | 1,133 | 1,135 | 1,109 | 1,132 | 0% | 46,500 | 140億9758万 | -1.57% | 22.4 | 1.55 |
01/19 | 1,140 | 1,181 | 1,115 | 1,132 | +1.34% | 206,100 | 140億9758万 | -1.74% | 22.4 | 1.55 |
01/18 | 1,108 | 1,133 | 1,100 | 1,117 | -0.62% | 46,100 | 139億1078万 | -3.04% | 22.1 | 1.53 |
01/15 | 1,140 | 1,141 | 1,109 | 1,124 | -2.01% | 81,300 | 139億9795万 | -2.77% | 22.24 | 1.54 |
01/14 | 1,172 | 1,177 | 1,139 | 1,147 | -2.13% | 85,100 | 142億8439万 | -0.69% | 22.7 | 1.57 |
01/13 | 1,180 | 1,183 | 1,156 | 1,172 | -0.76% | 54,400 | 145億9573万 | +2.18% | 23.19 | 1.6 |
01/12 | 1,170 | 1,182 | 1,148 | 1,181 | +0.85% | 48,500 | 147億781万 | +3.78% | 23.37 | 1.61 |
01/08 | 1,155 | 1,173 | 1,137 | 1,171 | +1.21% | 70,200 | 145億8328万 | +3.72% | 23.17 | 1.6 |
01/07 | 1,180 | 1,191 | 1,146 | 1,157 | -1.62% | 126,500 | 144億893万 | +3.21% | 22.89 | 1.58 |
01/06 | 1,180 | 1,202 | 1,160 | 1,176 | -1.09% | 93,900 | 146億4555万 | +5.57% | 23.27 | 1.61 |
01/05 | 1,185 | 1,252 | 1,170 | 1,189 | +1.54% | 205,800 | 148億744万 | +7.31% | 23.53 | 1.62 |
01/04 | 1,165 | 1,184 | 1,122 | 1,171 | +0.86% | 103,300 | 145億8328万 | +6.75% | 23.17 | 1.6 |
2020 |
12/30 | 1,140 | 1,179 | 1,118 | 1,161 | +2.29% | 84,400 | 144億5874万 | +6.91% | 29.38 | 1.84 |
12/29 | 1,121 | 1,161 | 1,107 | 1,135 | +0.27% | 224,100 | 141億3494万 | +5.68% | 28.72 | 1.8 |
12/28 | 1,165 | 1,188 | 1,125 | 1,132 | -2.75% | 422,300 | 140億9758万 | +6.39% | 28.64 | 1.79 |
12/25 | 1,150 | 1,166 | 1,130 | 1,164 | +1.31% | 87,900 | 144億9610万 | +10.33% | 29.45 | 1.84 |
12/24 | 1,141 | 1,157 | 1,121 | 1,149 | +0.7% | 97,000 | 143億930万 | +10.16% | 29.07 | 1.82 |
12/23 | 1,119 | 1,158 | 1,092 | 1,141 | +6.24% | 126,400 | 142億967万 | +10.56% | 28.87 | 1.81 |
12/22 | 1,132 | 1,134 | 1,072 | 1,074 | -5.95% | 140,500 | 133億7527万 | +5.09% | 27.18 | 1.7 |
12/21 | 1,178 | 1,213 | 1,136 | 1,142 | -1.89% | 119,800 | 141億7975万 | +12.62% | 28.81 | 1.8 |
12/18 | 1,142 | 1,179 | 1,140 | 1,164 | +2.56% | 75,100 | 144億5292万 | +16.05% | 29.36 | 1.84 |
12/17 | 1,162 | 1,182 | 1,134 | 1,135 | -2.07% | 93,500 | 140億9284万 | +14.42% | 28.63 | 1.79 |
12/16 | 1,170 | 1,205 | 1,121 | 1,159 | -0.6% | 156,100 | 143億9083万 | +18.02% | 29.24 | 1.83 |
12/15 | 1,150 | 1,249 | 1,144 | 1,166 | +0.09% | 288,800 | 144億7775万 | +20.08% | 29.41 | 1.84 |
12/14 | 1,159 | 1,195 | 1,142 | 1,165 | -1.02% | 235,900 | 144億6533万 | +21.35% | 29.39 | 1.84 |
12/11 | 1,130 | 1,177 | 1,106 | 1,177 | +3.34% | 466,900 | 146億1433万 | +24.03% | 29.69 | 1.86 |
12/10 | 1,155 | 1,206 | 1,121 | 1,139 | -5.63% | 563,400 | 141億4250万 | +21.69% | 28.73 | 1.8 |
12/09 | 1,244 | 1,310 | 1,154 | 1,207 | +10.33% | 2,279,800 | 149億8683万 | +30.63% | 30.45 | 1.9 |
12/08 | 935 | 1,094 | 935 | 1,094 | +15.89% | 495,000 | 135億8376万 | +20.35% | 27.6 | 1.73 |
12/07 | 947 | 957 | 925 | 944 | -0.21% | 54,200 | 117億2127万 | +5.01% | 23.81 | 1.49 |
12/04 | 968 | 968 | 924 | 946 | -1.46% | 72,700 | 117億4610万 | +5.58% | 23.86 | 1.49 |
12/03 | 971 | 975 | 955 | 960 | -1.03% | 54,300 | 119億1993万 | +7.5% | 24.22 | 1.51 |
12/02 | 969 | 994 | 953 | 970 | -0.92% | 115,400 | 120億4410万 | +9.11% | 24.47 | 1.53 |
12/01 | 990 | 1,035 | 971 | 979 | -6.49% | 306,300 | 121億5585万 | +10.5% | 24.7 | 1.54 |
11/30 | 898 | 1,047 | 891 | 1,047 | +16.72% | 461,700 | 130億18万 | +18.71% | 26.41 | 1.65 |
11/27 | 891 | 899 | 887 | 897 | +0.45% | 32,100 | 111億3769万 | +2.28% | 22.63 | 1.41 |
11/26 | 878 | 895 | 865 | 893 | +1.71% | 22,600 | 110億8802万 | +1.71% | 22.53 | 1.41 |
11/25 | 889 | 890 | 867 | 878 | -1.35% | 29,000 | 109億177万 | -0.11% | 22.15 | 1.38 |
11/24 | 908 | 908 | 882 | 890 | +0.45% | 45,500 | 110億5077万 | +1.14% | 22.45 | 1.4 |
11/20 | 876 | 886 | 874 | 886 | +0.68% | 16,800 | 109億9419万 | +0.68% | 22.34 | 1.4 |
11/19 | 878 | 887 | 876 | 880 | +0.57% | 19,100 | 109億1974万 | -0.11% | 22.18 | 1.39 |
11/18 | 869 | 889 | 867 | 875 | +0.11% | 27,000 | 108億5770万 | -0.79% | 22.06 | 1.38 |
11/17 | 875 | 880 | 861 | 874 | -0.34% | 36,200 | 108億4529万 | -1.02% | 22.03 | 1.38 |
11/16 | 862 | 885 | 862 | 877 | +1.74% | 24,600 | 108億8251万 | -0.79% | 22.11 | 1.38 |
11/13 | 889 | 894 | 862 | 862 | -4.22% | 51,600 | 106億9638万 | -2.71% | 21.73 | 1.36 |
11/12 | 891 | 901 | 878 | 900 | +1.12% | 34,600 | 111億6792万 | +1.35% | 22.69 | 1.42 |
11/11 | 882 | 890 | 860 | 890 | +0.91% | 40,800 | 110億4383万 | 0% | 22.44 | 1.4 |
11/10 | 896 | 900 | 874 | 882 | -1.45% | 31,600 | 109億4456万 | -0.79% | 22.24 | 1.39 |
11/09 | 880 | 895 | 880 | 895 | +2.76% | 28,800 | 111億587万 | +0.79% | 22.56 | 1.41 |
11/06 | 856 | 875 | 854 | 871 | +1.52% | 27,800 | 108億806万 | -1.91% | 21.96 | 1.37 |
11/05 | 845 | 859 | 831 | 858 | +2.14% | 22,000 | 106億4675万 | -3.49% | 21.63 | 1.35 |
11/04 | 840 | 845 | 829 | 840 | +1.08% | 29,300 | 104億2339万 | -5.62% | 21.18 | 1.32 |
11/02 | 840 | 846 | 831 | 831 | -1.07% | 25,100 | 103億1171万 | -6.84% | 20.95 | 1.31 |
10/30 | 866 | 866 | 840 | 840 | -3.56% | 75,700 | 104億2339万 | -5.94% | 21.18 | 1.32 |
10/29 | 863 | 871 | 852 | 871 | +0.23% | 41,500 | 108億806万 | -2.57% | 21.96 | 1.37 |
10/28 | 866 | 873 | 862 | 869 | -0.57% | 23,900 | 107億8324万 | -2.91% | 21.91 | 1.37 |
10/27 | 867 | 874 | 860 | 874 | -0.68% | 44,500 | 108億4529万 | -2.35% | 22.03 | 1.38 |
10/26 | 890 | 890 | 866 | 880 | -2.33% | 109,300 | 109億1974万 | -1.57% | 22.18 | 1.39 |
10/23 | 901 | 902 | 893 | 901 | 0% | 16,800 | 111億8032万 | +0.9% | 22.71 | 1.42 |
10/22 | 927 | 927 | 895 | 901 | -2.17% | 17,000 | 111億8032万 | +1.12% | 22.71 | 1.42 |
10/21 | 931 | 941 | 917 | 921 | -0.54% | 10,500 | 114億2850万 | +3.48% | 23.22 | 1.45 |
10/20 | 911 | 943 | 910 | 926 | +2.21% | 29,300 | 114億9054万 | +4.28% | 23.34 | 1.46 |
10/19 | 900 | 912 | 898 | 906 | +1.34% | 12,600 | 112億4237万 | +2.37% | 22.84 | 1.43 |
10/16 | 896 | 900 | 889 | 894 | -0.78% | 29,000 | 110億9346万 | +1.25% | 22.54 | 1.41 |
10/15 | 905 | 905 | 897 | 901 | -0.88% | 10,900 | 111億8032万 | +2.27% | 22.71 | 1.42 |
10/14 | 902 | 930 | 902 | 909 | +0.11% | 12,500 | 112億7959万 | +3.41% | 22.92 | 1.43 |
10/13 | 893 | 911 | 892 | 908 | +1.45% | 11,800 | 112億6719万 | +3.65% | 22.89 | 1.43 |
10/12 | 910 | 910 | 891 | 895 | -2.29% | 20,300 | 111億587万 | +2.4% | 22.56 | 1.41 |
10/09 | 930 | 930 | 898 | 916 | -0.65% | 40,300 | 113億6646万 | +5.05% | 23.09 | 1.44 |
10/08 | 943 | 952 | 914 | 922 | -1.71% | 65,900 | 114億4091万 | +6.1% | 23.24 | 1.45 |
10/07 | 886 | 944 | 886 | 938 | +7.69% | 68,600 | 116億3945万 | +8.31% | 23.65 | 1.48 |
10/06 | 869 | 875 | 867 | 871 | -0.34% | 25,700 | 108億806万 | +1.04% | 21.96 | 1.37 |
10/05 | 889 | 897 | 866 | 874 | -0.34% | 17,400 | 108億4529万 | +1.51% | 22.03 | 1.38 |
10/02 | 900 | 900 | 867 | 877 | -2.23% | 13,500 | 108億8251万 | +1.98% | 22.11 | 1.38 |
09/30 | 891 | 898 | 889 | 897 | +1.36% | 12,400 | 111億3069万 | +4.42% | 22.61 | 1.41 |
09/29 | 881 | 885 | 870 | 885 | -0.56% | 24,100 | 109億8178万 | +3.39% | 22.31 | 1.39 |
09/28 | 865 | 890 | 861 | 890 | +2.89% | 19,100 | 110億4383万 | +4.09% | 22.44 | 1.4 |
09/25 | 868 | 868 | 852 | 865 | -0.57% | 13,900 | 107億3361万 | +1.17% | 21.81 | 1.36 |
09/24 | 862 | 871 | 862 | 870 | -0.46% | 15,100 | 107億9565万 | +1.64% | 21.93 | 1.37 |
09/23 | 873 | 874 | 855 | 874 | +0.69% | 16,400 | 108億4529万 | +1.98% | 22.03 | 1.38 |
09/18 | 865 | 880 | 861 | 868 | -0.12% | 18,700 | 107億7083万 | +1.17% | 21.88 | 1.37 |
09/17 | 857 | 873 | 857 | 869 | +1.88% | 6,400 | 107億8324万 | +1.16% | 21.91 | 1.37 |
09/16 | 849 | 855 | 849 | 853 | +0.59% | 8,900 | 105億8470万 | -0.7% | 21.5 | 1.34 |
09/15 | 863 | 863 | 847 | 848 | -1.74% | 7,500 | 105億2266万 | -1.17% | 21.38 | 1.34 |
09/14 | 880 | 881 | 858 | 863 | -2.38% | 10,500 | 107億879万 | +0.82% | 21.76 | 1.36 |
09/11 | 863 | 888 | 856 | 884 | +3.88% | 23,200 | 109億6937万 | +3.63% | 22.29 | 1.39 |
09/10 | 854 | 854 | 843 | 851 | +0.83% | 9,900 | 105億5988万 | +0.24% | 21.45 | 1.34 |