PBR
2020/10/05~2021/03/02
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 |
03/02 | 885 | 904 | 842 | 899 | +2.86% | 346,700 | 117億4033万 | +26.26% | - | 1.61 |
03/01 | 889 | 900 | 823 | 874 | -3.32% | 472,700 | 114億1385万 | +25.21% | - | 1.57 |
02/26 | 869 | 908 | 850 | 904 | +2.26% | 476,600 | 118億563万 | +31.78% | - | 1.62 |
02/25 | 916 | 950 | 882 | 884 | -2.43% | 488,700 | 115億4444万 | +31.35% | - | 1.58 |
02/24 | 868 | 913 | 859 | 906 | +4.38% | 661,500 | 118億3175万 | +37.27% | - | 1.62 |
02/22 | 816 | 914 | 816 | 868 | +8.36% | 551,400 | 113億3549万 | +34.16% | - | 1.56 |
02/19 | 899 | 900 | 786 | 801 | -9.39% | 707,900 | 104億6052万 | +26.14% | - | 1.44 |
02/18 | 929 | 929 | 821 | 884 | +13.48% | 1,086,400 | 115億4444万 | +41.21% | - | 1.58 |
02/17 | 719 | 779 | 711 | 779 | +14.73% | 466,400 | 101億7321万 | +27.29% | - | 1.4 |
02/16 | 670 | 699 | 665 | 679 | +3.66% | 278,800 | 88億6728万 | +12.6% | - | 1.22 |
02/15 | 683 | 683 | 645 | 655 | -1.65% | 188,000 | 85億5386万 | +9.35% | - | 1.17 |
02/12 | 661 | 674 | 627 | 666 | -1.62% | 388,600 | 86億9751万 | +11.93% | - | 1.19 |
02/10 | 688 | 688 | 643 | 677 | -3.56% | 256,300 | 88億4116万 | +14.75% | - | 1.21 |
02/09 | 677 | 708 | 670 | 702 | +5.25% | 231,400 | 91億6764万 | +20% | - | 1.26 |
02/08 | 700 | 700 | 654 | 667 | +1.83% | 288,700 | 87億1057万 | +15.2% | - | 1.2 |
02/05 | 612 | 657 | 609 | 655 | +8.09% | 314,800 | 85億5386万 | +14.11% | - | 1.17 |
02/04 | 608 | 616 | 601 | 606 | 0% | 71,800 | 79億1395万 | +6.13% | - | 1.09 |
02/03 | 596 | 608 | 591 | 606 | +2.36% | 75,900 | 79億1395万 | +6.5% | - | 1.09 |
02/02 | 575 | 594 | 567 | 592 | +3.86% | 93,300 | 77億3112万 | +4.41% | - | 1.06 |
02/01 | 575 | 590 | 570 | 570 | -0.18% | 67,300 | 74億4381万 | +0.88% | - | 1.02 |
01/29 | 590 | 608 | 571 | 571 | -2.56% | 188,700 | 74億5687万 | +1.06% | - | 1.02 |
01/28 | 580 | 590 | 575 | 586 | -0.34% | 199,700 | 76億5276万 | +3.72% | - | 1.05 |
01/27 | 590 | 595 | 580 | 588 | +0.17% | 53,500 | 76億7888万 | +4.07% | - | 1.05 |
01/26 | 580 | 592 | 580 | 587 | +0.86% | 68,100 | 76億6582万 | +3.89% | - | 1.05 |
01/25 | 575 | 585 | 566 | 582 | +3.01% | 93,300 | 76億53万 | +2.83% | - | 1.04 |
01/22 | 570 | 573 | 563 | 565 | -1.05% | 54,500 | 73億7852万 | -0.18% | - | 1.01 |
01/21 | 574 | 575 | 560 | 571 | +0.71% | 87,200 | 74億5687万 | +0.71% | - | 1.02 |
01/20 | 577 | 580 | 561 | 567 | -2.07% | 113,400 | 74億464万 | +0.18% | - | 1.02 |
01/19 | 585 | 598 | 575 | 579 | +0.17% | 110,800 | 75億6135万 | +2.3% | - | 1.04 |
01/18 | 567 | 582 | 563 | 578 | +1.4% | 101,300 | 75億4829万 | +2.12% | - | 1.04 |
01/15 | 567 | 573 | 562 | 570 | +2.52% | 76,600 | 74億4381万 | +0.53% | - | 1.02 |
01/14 | 560 | 568 | 551 | 556 | +0.54% | 99,700 | 72億6098万 | -1.94% | - | 1 |
01/13 | 565 | 565 | 549 | 553 | -0.36% | 65,400 | 72億2180万 | -2.81% | - | 0.99 |
01/12 | 566 | 574 | 554 | 555 | -2.12% | 83,300 | 72億4792万 | -2.63% | - | 0.99 |
01/08 | 555 | 567 | 548 | 567 | +1.07% | 72,300 | 74億464万 | -0.87% | - | 1.02 |
01/07 | 571 | 579 | 559 | 561 | +1.81% | 127,500 | 73億2628万 | -2.09% | - | 1.01 |
01/06 | 551 | 561 | 546 | 551 | +1.29% | 73,700 | 71億9569万 | -3.84% | - | 0.99 |
01/05 | 548 | 551 | 541 | 544 | -0.73% | 61,100 | 71億427万 | -5.23% | - | 0.98 |
01/04 | 564 | 564 | 535 | 548 | -1.08% | 100,500 | 71億5651万 | -5.03% | - | 0.98 |
2020 |
12/30 | 566 | 566 | 553 | 554 | -2.46% | 66,100 | 72億3486万 | -4.32% | - | 0.99 |
12/29 | 553 | 575 | 553 | 568 | +2.53% | 53,900 | 74億1769万 | -2.24% | - | 1.02 |
12/28 | 554 | 560 | 550 | 554 | -0.18% | 133,200 | 72億3486万 | -4.81% | - | 0.99 |
12/25 | 558 | 566 | 553 | 555 | -0.18% | 47,200 | 72億4792万 | -4.8% | - | 0.99 |
12/24 | 563 | 571 | 556 | 556 | -0.71% | 46,400 | 72億6098万 | -4.79% | - | 1 |
12/23 | 566 | 574 | 553 | 560 | -0.53% | 73,700 | 73億1322万 | -4.44% | - | 1 |
12/22 | 580 | 581 | 558 | 563 | -3.92% | 117,300 | 73億5240万 | -4.09% | - | 1.01 |
12/21 | 601 | 610 | 581 | 586 | -2.33% | 98,100 | 76億5276万 | -0.34% | - | 1.05 |
12/18 | 600 | 606 | 587 | 600 | +0.5% | 134,900 | 78億3559万 | +2.39% | - | 1.08 |
12/17 | 600 | 604 | 576 | 597 | -0.17% | 184,000 | 77億9642万 | +2.05% | - | 1.07 |
12/16 | 574 | 604 | 571 | 598 | +4% | 193,200 | 78億947万 | +2.22% | - | 1.07 |
12/15 | 561 | 579 | 552 | 575 | +1.77% | 65,300 | 75億911万 | -1.88% | - | 1.03 |
12/14 | 565 | 574 | 558 | 565 | -0.35% | 92,200 | 73億7852万 | -3.25% | - | 1.01 |
12/11 | 577 | 578 | 558 | 567 | -2.24% | 82,200 | 74億464万 | -2.74% | - | 1.02 |
12/10 | 590 | 590 | 572 | 580 | -2.03% | 100,700 | 75億7441万 | -0.34% | - | 1.04 |
12/09 | 582 | 595 | 582 | 592 | +1.72% | 62,700 | 77億3112万 | +2.07% | - | 1.06 |
12/08 | 583 | 585 | 576 | 582 | -0.51% | 44,400 | 76億53万 | +0.69% | - | 1.04 |
12/07 | 596 | 597 | 577 | 585 | -2.01% | 97,000 | 76億3970万 | +1.74% | - | 1.05 |
12/04 | 609 | 619 | 592 | 597 | -1% | 122,800 | 77億9642万 | +4.19% | - | 1.07 |
12/03 | 585 | 605 | 585 | 603 | +3.43% | 96,900 | 78億7477万 | +5.6% | - | 1.08 |
12/02 | 575 | 588 | 568 | 583 | +2.46% | 85,900 | 76億1358万 | +2.46% | - | 1.05 |
12/01 | 575 | 576 | 551 | 569 | -1.22% | 153,500 | 74億3075万 | 0% | - | 1.02 |
11/30 | 598 | 598 | 571 | 576 | -5.11% | 138,000 | 75億2217万 | +1.05% | - | 1.03 |
11/27 | 598 | 609 | 598 | 607 | +0.66% | 107,400 | 79億2701万 | +6.49% | - | 1.09 |
11/26 | 587 | 603 | 587 | 603 | +1.01% | 99,400 | 78億7477万 | +5.98% | - | 1.08 |
11/25 | 611 | 620 | 587 | 597 | 0% | 119,700 | 77億9642万 | +4.92% | - | 1.07 |
11/24 | 602 | 608 | 592 | 597 | +0.84% | 109,300 | 77億9642万 | +4.74% | - | 1.07 |
11/20 | 601 | 615 | 581 | 592 | +1.89% | 165,600 | 77億3112万 | +4.04% | - | 1.06 |
11/19 | 592 | 597 | 567 | 581 | -2.02% | 117,800 | 75億8747万 | +1.93% | - | 1.04 |
11/18 | 600 | 607 | 587 | 593 | -0.84% | 131,100 | 77億4418万 | +3.85% | - | 1.06 |
11/17 | 582 | 612 | 581 | 598 | +4% | 226,100 | 78億947万 | +4.55% | - | 1.07 |
11/16 | 568 | 578 | 552 | 575 | +6.88% | 136,200 | 75億911万 | +0.35% | - | 1.03 |
11/13 | 564 | 573 | 533 | 538 | -6.11% | 267,900 | 70億2591万 | -6.6% | - | 0.96 |
11/12 | 618 | 621 | 564 | 573 | -5.76% | 261,100 | 74億8299万 | -1.21% | - | 1.03 |
11/11 | 617 | 628 | 573 | 608 | -1.3% | 496,100 | 79億4007万 | +4.29% | - | 1.09 |
11/10 | 606 | 616 | 600 | 616 | +19.38% | 471,400 | 80億4454万 | +5.48% | - | 1.1 |
11/09 | 549 | 555 | 514 | 516 | -6.18% | 125,400 | 67億3861万 | -11.64% | - | 0.92 |
11/06 | 545 | 559 | 541 | 550 | +1.29% | 94,600 | 71億8263万 | -6.14% | - | 0.99 |
11/05 | 535 | 551 | 526 | 543 | +0.93% | 87,000 | 70億9121万 | -7.5% | - | 0.97 |
11/04 | 541 | 549 | 520 | 538 | +2.67% | 87,300 | 70億2591万 | -8.81% | - | 0.96 |
11/02 | 507 | 528 | 507 | 524 | +2.75% | 70,800 | 68億4308万 | -11.78% | - | 0.94 |
10/30 | 533 | 535 | 502 | 510 | -5.56% | 110,200 | 66億6025万 | -14.57% | - | 0.91 |
10/29 | 528 | 546 | 521 | 540 | +0.37% | 101,100 | 70億5203万 | -10.15% | - | 0.97 |
10/28 | 557 | 559 | 531 | 538 | -5.11% | 87,800 | 70億2591万 | -11.07% | - | 0.96 |
10/27 | 573 | 573 | 554 | 567 | -1.05% | 61,900 | 74億464万 | -7.05% | - | 1.02 |
10/26 | 590 | 596 | 572 | 573 | -3.05% | 35,100 | 74億8299万 | -6.53% | - | 1.03 |
10/23 | 575 | 592 | 570 | 591 | +2.96% | 49,200 | 77億1806万 | -4.06% | - | 1.06 |
10/22 | 596 | 598 | 571 | 574 | -4.17% | 79,100 | 74億9605万 | -6.97% | - | 1.03 |
10/21 | 614 | 620 | 596 | 599 | -0.83% | 68,100 | 78億2253万 | -3.39% | - | 1.07 |
10/20 | 612 | 624 | 597 | 604 | -1.31% | 62,900 | 78億8783万 | -2.74% | - | 1.08 |
10/19 | 583 | 613 | 583 | 612 | +6.81% | 105,200 | 79億9230万 | -1.29% | - | 1.1 |
10/16 | 600 | 601 | 572 | 573 | -5.13% | 115,000 | 74億8299万 | -7.58% | - | 1.03 |
10/15 | 610 | 626 | 600 | 604 | -1.31% | 64,900 | 78億8783万 | -2.74% | - | 1.08 |
10/14 | 614 | 618 | 608 | 612 | -0.81% | 54,600 | 79億9230万 | -1.29% | - | 1.1 |
10/13 | 637 | 646 | 605 | 617 | -2.83% | 132,200 | 80億5760万 | 0% | - | 1.11 |
10/12 | 630 | 642 | 625 | 635 | 0% | 65,400 | 82億9267万 | +3.42% | - | 1.14 |
10/09 | 663 | 673 | 630 | 635 | -3.5% | 154,200 | 82億9267万 | +4.1% | - | 1.14 |
10/08 | 631 | 658 | 628 | 658 | +3.95% | 224,600 | 85億9303万 | +8.4% | - | 1.18 |
10/07 | 623 | 638 | 608 | 633 | 0% | 139,300 | 82億6655万 | +4.98% | - | 1.13 |
10/06 | 614 | 633 | 606 | 633 | +3.6% | 106,600 | 82億6655万 | +5.68% | - | 1.13 |
10/05 | 579 | 612 | 570 | 611 | +7.19% | 163,400 | 79億7925万 | +2.52% | - | 1.1 |