PBR
2020/11/18~2021/04/14
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 |
04/14 | 1,020 | 1,022 | 1,012 | 1,018 | -0.2% | 27,500 | 578億3674万 | -4.23% | 15.34 | 0.86 |
04/13 | 1,028 | 1,034 | 1,019 | 1,020 | -0.78% | 33,200 | 579億5037万 | -4.23% | 15.37 | 0.86 |
04/12 | 1,021 | 1,035 | 1,021 | 1,028 | +1.98% | 38,700 | 584億488万 | -3.56% | 15.49 | 0.87 |
04/09 | 1,012 | 1,021 | 1,008 | 1,008 | -0.3% | 57,900 | 572億6860万 | -5.35% | 15.19 | 0.85 |
04/08 | 1,031 | 1,037 | 1,010 | 1,011 | -2.69% | 86,500 | 574億3904万 | -5.16% | 15.23 | 0.86 |
04/07 | 1,037 | 1,041 | 1,032 | 1,039 | -0.19% | 71,900 | 590億2984万 | -2.62% | 15.65 | 0.88 |
04/06 | 1,062 | 1,062 | 1,037 | 1,041 | -1.98% | 60,800 | 591億4347万 | -2.44% | 15.69 | 0.88 |
04/05 | 1,059 | 1,063 | 1,052 | 1,062 | +0.38% | 31,100 | 603億3656万 | -0.38% | 16 | 0.9 |
04/02 | 1,075 | 1,076 | 1,056 | 1,058 | -1.03% | 34,100 | 601億931万 | -0.66% | 15.94 | 0.9 |
04/01 | 1,047 | 1,070 | 1,046 | 1,069 | +3.38% | 83,700 | 607億3426万 | +0.66% | 16.11 | 0.91 |
03/31 | 1,052 | 1,061 | 1,033 | 1,034 | -2.91% | 83,900 | 587億4577万 | -2.54% | 13.65 | 0.91 |
03/30 | 1,080 | 1,081 | 1,061 | 1,065 | -2.29% | 76,300 | 605億700万 | +0.28% | 14.05 | 0.94 |
03/29 | 1,102 | 1,105 | 1,075 | 1,090 | 0% | 111,500 | 619億2736万 | +2.73% | 14.38 | 0.96 |
03/26 | 1,089 | 1,096 | 1,086 | 1,090 | +0.93% | 70,800 | 619億2736万 | +2.83% | 14.38 | 0.96 |
03/25 | 1,067 | 1,097 | 1,064 | 1,080 | +1.5% | 102,000 | 613億5922万 | +1.89% | 14.25 | 0.96 |
03/24 | 1,147 | 1,147 | 1,062 | 1,064 | -2.65% | 294,900 | 604億5019万 | +0.38% | 14.04 | 0.94 |
03/23 | 1,120 | 1,120 | 1,091 | 1,093 | -1.97% | 95,500 | 620億9780万 | +3.02% | 14.42 | 0.97 |
03/22 | 1,104 | 1,124 | 1,098 | 1,115 | +1% | 136,700 | 633億4771万 | +5.09% | 14.71 | 0.99 |
03/19 | 1,102 | 1,108 | 1,097 | 1,104 | -0.45% | 110,300 | 627億2275万 | +4.25% | 14.57 | 0.98 |
03/18 | 1,119 | 1,121 | 1,101 | 1,109 | -0.72% | 70,800 | 630億682万 | +4.82% | 14.64 | 0.98 |
03/17 | 1,110 | 1,118 | 1,099 | 1,117 | +1.18% | 70,100 | 634億6134万 | +5.68% | 14.74 | 0.99 |
03/16 | 1,087 | 1,104 | 1,074 | 1,104 | +2.41% | 77,100 | 627億2275万 | +4.45% | 14.57 | 0.98 |
03/15 | 1,050 | 1,078 | 1,050 | 1,078 | +3.36% | 98,700 | 612億4559万 | +2.08% | 14.23 | 0.95 |
03/12 | 1,034 | 1,045 | 1,031 | 1,043 | 0% | 112,200 | 592億5709万 | -1.14% | 13.76 | 0.92 |
03/11 | 1,050 | 1,050 | 1,037 | 1,043 | -0.67% | 111,300 | 592億5709万 | -1.23% | 13.76 | 0.92 |
03/10 | 1,037 | 1,053 | 1,033 | 1,050 | +0.29% | 98,300 | 596億5479万 | -0.66% | 13.86 | 0.93 |
03/09 | 1,038 | 1,054 | 1,026 | 1,047 | +2.35% | 150,600 | 594億8435万 | -0.85% | 13.82 | 0.93 |
03/08 | 1,017 | 1,036 | 1,015 | 1,023 | -0.58% | 243,800 | 581億2081万 | -3.03% | 13.5 | 0.9 |
03/05 | 1,030 | 1,032 | 1,009 | 1,029 | 0% | 123,800 | 584億6170万 | -2.56% | 13.58 | 0.91 |
03/04 | 1,024 | 1,029 | 1,012 | 1,029 | -0.1% | 73,800 | 584億6170万 | -2.65% | 13.58 | 0.91 |
03/03 | 1,023 | 1,033 | 1,016 | 1,030 | +1.28% | 95,900 | 585億1851万 | -2.55% | 13.59 | 0.91 |
03/02 | 1,025 | 1,026 | 1,008 | 1,017 | -1.45% | 107,300 | 577億7993万 | -3.78% | 13.42 | 0.9 |
03/01 | 1,013 | 1,032 | 1,013 | 1,032 | +2.48% | 73,500 | 586億3214万 | -2.27% | 13.62 | 0.91 |
02/26 | 1,030 | 1,036 | 1,006 | 1,007 | -2.23% | 108,400 | 572億1179万 | -4.55% | 13.29 | 0.89 |
02/25 | 1,045 | 1,049 | 1,028 | 1,030 | -1.81% | 108,200 | 585億1851万 | -2.37% | 13.59 | 0.91 |
02/24 | 1,058 | 1,065 | 1,046 | 1,049 | -1.13% | 75,100 | 595億9798万 | -0.57% | 13.84 | 0.93 |
02/22 | 1,071 | 1,079 | 1,059 | 1,061 | -0.19% | 29,500 | 602億7975万 | +0.66% | 14 | 0.94 |
02/19 | 1,073 | 1,075 | 1,058 | 1,063 | -1.21% | 40,000 | 603億9338万 | +1.14% | 14.03 | 0.94 |
02/18 | 1,085 | 1,085 | 1,072 | 1,076 | -1.28% | 48,000 | 611億3196万 | +2.57% | 14.2 | 0.95 |
02/17 | 1,081 | 1,095 | 1,076 | 1,090 | +1.02% | 68,900 | 619億2736万 | +4.11% | 14.38 | 0.96 |
02/16 | 1,087 | 1,093 | 1,076 | 1,079 | -0.83% | 56,500 | 613億240万 | +3.35% | 14.24 | 0.95 |
02/15 | 1,081 | 1,090 | 1,071 | 1,088 | +1.68% | 39,900 | 618億1373万 | +4.31% | 14.36 | 0.96 |
02/12 | 1,083 | 1,084 | 1,068 | 1,070 | -1.47% | 54,000 | 607億9107万 | +2.88% | 14.12 | 0.95 |
02/10 | 1,089 | 1,096 | 1,078 | 1,086 | -0.09% | 75,700 | 617億10万 | +4.73% | 14.33 | 0.96 |
02/09 | 1,115 | 1,115 | 1,078 | 1,087 | -2.69% | 81,800 | 617億5691万 | +5.13% | 14.35 | 0.96 |
02/08 | 1,104 | 1,119 | 1,090 | 1,117 | +4% | 143,800 | 634億6134万 | +8.45% | 14.74 | 0.99 |
02/05 | 1,057 | 1,075 | 1,057 | 1,074 | +1.99% | 62,100 | 610億1833万 | +4.68% | 14.17 | 0.95 |
02/04 | 1,070 | 1,070 | 1,049 | 1,053 | -1.86% | 67,500 | 598億2523万 | +2.83% | 13.9 | 0.93 |
02/03 | 1,055 | 1,073 | 1,055 | 1,073 | +1.71% | 78,300 | 609億6152万 | +4.99% | 14.16 | 0.95 |
02/02 | 1,033 | 1,057 | 1,028 | 1,055 | +1.74% | 74,800 | 599億3886万 | +3.53% | 13.92 | 0.93 |
02/01 | 1,054 | 1,063 | 1,028 | 1,037 | +1.27% | 158,100 | 589億1621万 | +1.87% | 13.69 | 0.92 |
01/29 | 1,033 | 1,042 | 1,023 | 1,024 | -1.63% | 131,200 | 581億7763万 | +0.79% | 13.51 | 0.91 |
01/28 | 1,021 | 1,048 | 1,013 | 1,041 | -0.67% | 289,000 | 591億4347万 | +2.56% | 13.74 | 0.92 |
01/27 | 1,040 | 1,060 | 1,034 | 1,048 | +0.87% | 117,000 | 595億4116万 | +3.25% | 13.83 | 0.93 |
01/26 | 1,024 | 1,040 | 1,023 | 1,039 | +0.78% | 85,700 | 590億2984万 | +2.36% | 13.71 | 0.92 |
01/25 | 1,010 | 1,034 | 1,006 | 1,031 | +3.1% | 98,400 | 585億7532万 | +1.68% | 13.61 | 0.91 |
01/22 | 998 | 1,007 | 994 | 1,000 | -0.5% | 79,400 | 568億1409万 | -1.38% | 13.2 | 0.88 |
01/21 | 1,001 | 1,013 | 1,000 | 1,005 | -0.3% | 64,700 | 570億9816万 | -1.08% | 13.26 | 0.89 |
01/20 | 1,004 | 1,013 | 997 | 1,008 | -0.1% | 94,400 | 572億6860万 | -0.88% | 13.3 | 0.89 |
01/19 | 1,018 | 1,020 | 1,007 | 1,009 | -1.46% | 99,600 | 573億2541万 | -0.98% | 13.32 | 0.89 |
01/18 | 1,013 | 1,027 | 1,009 | 1,024 | +2.2% | 59,100 | 581億7763万 | +0.39% | 13.51 | 0.91 |
01/15 | 1,006 | 1,020 | 1,000 | 1,002 | -1.28% | 90,300 | 569億2772万 | -1.86% | 13.22 | 0.89 |
01/14 | 1,019 | 1,022 | 1,006 | 1,015 | -0.39% | 77,600 | 576億6630万 | -0.68% | 13.4 | 0.9 |
01/13 | 1,014 | 1,022 | 1,009 | 1,019 | -0.1% | 69,700 | 578億9356万 | -0.39% | 13.45 | 0.9 |
01/12 | 1,036 | 1,043 | 1,017 | 1,020 | -2.3% | 92,400 | 579億5037万 | -0.58% | 13.46 | 0.9 |
01/08 | 1,025 | 1,044 | 1,019 | 1,044 | +1.85% | 65,000 | 593億1391万 | +1.46% | 13.78 | 0.92 |
01/07 | 1,016 | 1,033 | 1,016 | 1,025 | +2.5% | 61,700 | 582億3444万 | -0.39% | 13.53 | 0.91 |
01/06 | 1,000 | 1,006 | 992 | 1,000 | +0.81% | 35,900 | 568億1409万 | -2.91% | 13.2 | 0.88 |
01/05 | 982 | 1,002 | 982 | 992 | -0.5% | 38,700 | 563億5958万 | -3.6% | 13.09 | 0.88 |
01/04 | 1,005 | 1,008 | 988 | 997 | -1.97% | 49,000 | 566億4365万 | -3.3% | 13.16 | 0.88 |
2020 |
12/30 | 1,034 | 1,034 | 1,009 | 1,017 | -1.26% | 53,000 | 577億7993万 | -1.36% | 13.42 | 0.9 |
12/29 | 999 | 1,031 | 999 | 1,030 | +3.31% | 72,400 | 585億1851万 | -0.1% | 13.59 | 0.91 |
12/28 | 1,008 | 1,012 | 987 | 997 | -0.89% | 67,700 | 566億4365万 | -3.2% | 13.16 | 0.88 |
12/25 | 1,010 | 1,021 | 1,003 | 1,006 | -0.2% | 38,400 | 571億5497万 | -2.33% | 13.28 | 0.89 |
12/24 | 990 | 1,015 | 989 | 1,008 | +0.8% | 80,900 | 572億6860万 | -2.04% | 13.3 | 0.89 |
12/23 | 1,010 | 1,010 | 995 | 1,000 | -0.1% | 46,500 | 568億1409万 | -2.82% | 13.2 | 0.88 |
12/22 | 1,022 | 1,024 | 998 | 1,001 | -3.1% | 66,800 | 568億7090万 | -2.82% | 13.21 | 0.89 |
12/21 | 1,034 | 1,048 | 1,021 | 1,033 | -0.96% | 35,300 | 586億8895万 | +0.29% | 13.63 | 0.91 |
12/18 | 1,029 | 1,043 | 1,024 | 1,043 | +2.05% | 70,500 | 592億5709万 | +1.36% | 13.76 | 0.92 |
12/17 | 1,030 | 1,037 | 1,017 | 1,022 | -0.58% | 52,700 | 580億6400万 | -0.68% | 13.49 | 0.9 |
12/16 | 1,046 | 1,052 | 1,026 | 1,028 | -1.91% | 61,800 | 584億488万 | -0.29% | 13.57 | 0.91 |
12/15 | 1,040 | 1,054 | 1,040 | 1,048 | +0.38% | 52,800 | 595億4116万 | +1.55% | 13.83 | 0.93 |
12/14 | 1,042 | 1,060 | 1,039 | 1,044 | -0.67% | 61,600 | 593億1391万 | +1.16% | 13.78 | 0.92 |
12/11 | 1,042 | 1,057 | 1,033 | 1,051 | +1.25% | 58,200 | 597億1161万 | +1.94% | 13.87 | 0.93 |
12/10 | 1,047 | 1,056 | 1,038 | 1,038 | -1.42% | 48,300 | 589億7302万 | +0.78% | 13.7 | 0.92 |
12/09 | 1,030 | 1,053 | 1,026 | 1,053 | +3.24% | 53,000 | 598億2523万 | +2.43% | 13.9 | 0.93 |
12/08 | 1,049 | 1,049 | 1,020 | 1,020 | -1.83% | 66,700 | 579億5037万 | -0.39% | 13.46 | 0.9 |
12/07 | 1,059 | 1,073 | 1,036 | 1,039 | -5.8% | 129,600 | 590億2984万 | +1.66% | 13.71 | 0.92 |
12/04 | 1,092 | 1,110 | 1,088 | 1,103 | +1.01% | 95,300 | 626億6594万 | +8.24% | 14.56 | 0.98 |
12/03 | 1,044 | 1,109 | 1,039 | 1,092 | +4.8% | 178,900 | 620億4098万 | +7.69% | 14.41 | 0.97 |
12/02 | 1,057 | 1,078 | 1,033 | 1,042 | +0.48% | 145,900 | 592億28万 | +3.27% | 13.75 | 0.92 |
12/01 | 1,000 | 1,049 | 1,000 | 1,037 | +4.43% | 115,700 | 589億1621万 | +2.98% | 13.69 | 0.92 |
11/30 | 1,040 | 1,043 | 993 | 993 | -3.97% | 112,500 | 564億1639万 | -1.1% | 13.1 | 0.88 |
11/27 | 1,020 | 1,044 | 1,014 | 1,034 | +2.78% | 106,200 | 587億4577万 | +2.99% | 13.65 | 0.91 |
11/26 | 1,004 | 1,026 | 1,000 | 1,006 | +0.2% | 68,400 | 571億5497万 | +0.4% | 13.28 | 0.89 |
11/25 | 1,020 | 1,033 | 1,004 | 1,004 | -0.79% | 63,500 | 570億4134万 | +0.4% | 13.25 | 0.89 |
11/24 | 1,010 | 1,035 | 1,004 | 1,012 | +2.74% | 92,800 | 574億9586万 | +1.2% | 13.36 | 0.89 |
11/20 | 988 | 993 | 978 | 985 | -0.91% | 53,200 | 559億6188万 | -1.4% | 13 | 0.87 |
11/19 | 991 | 1,005 | 990 | 994 | -0.3% | 53,400 | 564億7320万 | -0.6% | 13.12 | 0.88 |
11/18 | 1,014 | 1,014 | 995 | 997 | -2.35% | 63,000 | 566億4365万 | -0.4% | 13.16 | 0.88 |