PBR
2020/08/17~2021/01/13
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 |
01/13 | 3,080 | 3,135 | 3,020 | 3,065 | -0.65% | 528,000 | 8355億9032万 | -0.74% | 39.32 | 2.75 |
01/12 | 3,100 | 3,115 | 3,035 | 3,085 | -0.32% | 410,500 | 8410億4278万 | -0.13% | 39.58 | 2.76 |
01/08 | 3,115 | 3,130 | 3,060 | 3,095 | -0.64% | 703,200 | 8437億6902万 | +0.16% | 39.71 | 2.77 |
01/07 | 3,115 | 3,165 | 3,095 | 3,115 | +1.14% | 570,100 | 8492億2148万 | +0.74% | 39.96 | 2.79 |
01/06 | 3,110 | 3,130 | 3,070 | 3,080 | -0.81% | 353,700 | 8396億7967万 | -0.39% | 39.51 | 2.76 |
01/05 | 3,095 | 3,110 | 3,065 | 3,105 | +0.16% | 436,900 | 8464億9525万 | +0.32% | 39.83 | 2.78 |
01/04 | 3,140 | 3,150 | 3,065 | 3,100 | -2.36% | 393,200 | 8451億3213万 | 0% | 39.77 | 2.78 |
2020 |
12/30 | 3,200 | 3,200 | 3,140 | 3,175 | -0.94% | 348,200 | 8655億7888万 | +2.32% | 40.73 | 2.84 |
12/29 | 3,175 | 3,215 | 3,175 | 3,205 | +0.63% | 378,400 | 8737億5758万 | +3.32% | 41.12 | 2.87 |
12/28 | 3,170 | 3,210 | 3,165 | 3,185 | +0.79% | 272,400 | 8683億511万 | +2.84% | 40.86 | 2.85 |
12/25 | 3,140 | 3,190 | 3,135 | 3,160 | +1.28% | 183,900 | 8614億8953万 | +2.3% | 40.54 | 2.83 |
12/24 | 3,115 | 3,150 | 3,115 | 3,120 | +0.48% | 263,400 | 8505億8460万 | +1.23% | 40.03 | 2.8 |
12/23 | 3,080 | 3,120 | 3,065 | 3,105 | +1.47% | 282,400 | 8464億9525万 | +0.98% | 39.83 | 2.78 |
12/22 | 3,070 | 3,090 | 3,045 | 3,060 | -0.97% | 271,100 | 8342億2720万 | -0.26% | 39.26 | 2.74 |
12/21 | 3,085 | 3,125 | 3,075 | 3,090 | +0.65% | 313,100 | 8424億590万 | +0.91% | 39.64 | 2.77 |
12/18 | 3,050 | 3,075 | 3,030 | 3,070 | +0.49% | 468,500 | 8369億5343万 | +0.52% | 39.38 | 2.75 |
12/17 | 2,983 | 3,080 | 2,976 | 3,055 | +1.66% | 445,300 | 8328億6408万 | +0.26% | 39.19 | 2.74 |
12/16 | 3,035 | 3,035 | 2,967 | 3,005 | -0.17% | 416,000 | 8192億3292万 | -1.18% | 38.55 | 2.69 |
12/15 | 3,075 | 3,075 | 2,990 | 3,010 | -2.43% | 483,100 | 8205億9604万 | -0.79% | 38.61 | 2.7 |
12/14 | 3,070 | 3,125 | 3,070 | 3,085 | +0.49% | 296,500 | 8410億4278万 | +1.85% | 39.58 | 2.76 |
12/11 | 2,999 | 3,070 | 2,999 | 3,070 | +2.16% | 454,200 | 8369億5343万 | +1.69% | 39.38 | 2.75 |
12/10 | 3,040 | 3,040 | 2,991 | 3,005 | -2.28% | 514,300 | 8192億3292万 | -0.07% | 38.55 | 2.69 |
12/09 | 3,035 | 3,080 | 3,030 | 3,075 | +1.99% | 462,600 | 8383億1655万 | +2.64% | 39.45 | 2.75 |
12/08 | 3,015 | 3,040 | 3,005 | 3,015 | -1.47% | 378,700 | 8219億5915万 | +1.11% | 38.68 | 2.7 |
12/07 | 3,105 | 3,130 | 3,045 | 3,060 | -1.13% | 373,800 | 8342億2720万 | +3.07% | 39.26 | 2.74 |
12/04 | 3,150 | 3,160 | 3,065 | 3,095 | -0.64% | 342,400 | 8437億6902万 | +4.67% | 39.71 | 2.77 |
12/03 | 3,190 | 3,195 | 3,080 | 3,115 | -0.64% | 465,700 | 8492億2148万 | +5.81% | 39.96 | 2.79 |
12/02 | 3,155 | 3,160 | 3,100 | 3,135 | +0.48% | 560,300 | 8546億7395万 | +6.92% | 40.22 | 2.81 |
12/01 | 3,170 | 3,200 | 3,095 | 3,120 | -1.42% | 415,800 | 8505億8460万 | +6.89% | 40.03 | 2.8 |
11/30 | 3,210 | 3,250 | 3,155 | 3,165 | -1.56% | 885,300 | 8628億5264万 | +8.88% | 40.6 | 2.84 |
11/27 | 3,225 | 3,275 | 3,190 | 3,215 | +1.42% | 722,900 | 8764億8381万 | +11.09% | 41.24 | 2.88 |
11/26 | 3,170 | 3,200 | 3,150 | 3,170 | +0.16% | 378,100 | 8642億1576万 | +10.18% | 40.67 | 2.84 |
11/25 | 3,195 | 3,220 | 3,160 | 3,165 | +3.26% | 930,600 | 8628億5264万 | +10.55% | 40.6 | 2.84 |
11/24 | 3,055 | 3,100 | 3,050 | 3,065 | +2% | 607,300 | 8355億9032万 | +7.62% | 39.32 | 2.75 |
11/20 | 2,980 | 3,010 | 2,969 | 3,005 | +0.84% | 583,200 | 8192億3292万 | +6% | 38.55 | 2.69 |
11/19 | 2,956 | 2,985 | 2,941 | 2,980 | +1.12% | 597,300 | 8124億1734万 | +5.41% | 38.23 | 2.67 |
11/18 | 2,928 | 2,959 | 2,910 | 2,947 | +1.1% | 326,900 | 8034億2077万 | +4.5% | 37.81 | 2.64 |
11/17 | 2,903 | 2,930 | 2,853 | 2,915 | +0.28% | 590,800 | 7946億9683万 | +3.63% | 37.4 | 2.61 |
11/16 | 2,919 | 2,929 | 2,875 | 2,907 | +0.45% | 424,500 | 7925億1584万 | +3.67% | 37.29 | 2.6 |
11/13 | 2,915 | 2,915 | 2,867 | 2,894 | -0.62% | 336,900 | 7889億7174万 | +3.62% | 37.13 | 2.59 |
11/12 | 2,913 | 2,924 | 2,889 | 2,912 | +0.41% | 439,800 | 7938億7896万 | +4.67% | 37.36 | 2.61 |
11/11 | 2,898 | 2,919 | 2,858 | 2,900 | +2.76% | 829,800 | 7906億748万 | +4.73% | 37.2 | 2.6 |
11/10 | 2,900 | 2,935 | 2,811 | 2,822 | -2.39% | 809,600 | 7693億4286万 | +2.43% | 36.2 | 2.53 |
11/09 | 2,869 | 2,910 | 2,863 | 2,891 | +1.94% | 690,900 | 7881億5387万 | +5.36% | 37.09 | 2.59 |
11/06 | 2,776 | 2,840 | 2,772 | 2,836 | +2.24% | 671,100 | 7731億5959万 | +3.88% | 36.38 | 2.54 |
11/05 | 2,748 | 2,792 | 2,730 | 2,774 | +1.76% | 695,700 | 7562億5695万 | +1.95% | 35.59 | 2.49 |
11/04 | 2,776 | 2,777 | 2,721 | 2,726 | 0% | 564,800 | 7431億7103万 | +0.37% | 34.97 | 2.44 |
11/02 | 2,695 | 2,744 | 2,683 | 2,726 | +1.38% | 445,800 | 7431億7103万 | +0.48% | 34.97 | 2.44 |
10/30 | 2,739 | 2,739 | 2,685 | 2,689 | -2.32% | 529,000 | 7330億8397万 | -0.74% | 34.5 | 2.41 |
10/29 | 2,741 | 2,754 | 2,731 | 2,753 | -0.79% | 291,100 | 7505億3186万 | +1.74% | 35.32 | 2.47 |
10/28 | 2,756 | 2,788 | 2,752 | 2,775 | -1.1% | 568,100 | 7565億2957万 | +2.74% | 35.6 | 2.49 |
10/27 | 2,811 | 2,811 | 2,767 | 2,806 | +0.04% | 511,800 | 7649億8089万 | +4.12% | 36 | 2.51 |
10/26 | 2,812 | 2,812 | 2,795 | 2,805 | -1.09% | 311,500 | 7647億827万 | +4.39% | 35.99 | 2.51 |
10/23 | 2,830 | 2,847 | 2,817 | 2,836 | +0.04% | 361,300 | 7731億5959万 | +5.78% | 36.38 | 2.54 |
10/22 | 2,827 | 2,849 | 2,805 | 2,835 | +1.25% | 595,100 | 7728億8697万 | +6.1% | 36.37 | 2.54 |
10/21 | 2,800 | 2,819 | 2,788 | 2,800 | 0% | 377,800 | 7633億4515万 | +5.07% | 35.92 | 2.51 |
10/20 | 2,800 | 2,822 | 2,788 | 2,800 | +0.18% | 442,300 | 7633億4515万 | +5.3% | 35.92 | 2.51 |
10/19 | 2,773 | 2,806 | 2,762 | 2,795 | +1.38% | 477,000 | 7619億8203万 | +5.47% | 35.86 | 2.5 |
10/16 | 2,772 | 2,779 | 2,743 | 2,757 | -1.54% | 585,500 | 7516億2235万 | +4.39% | 35.37 | 2.47 |
10/15 | 2,820 | 2,821 | 2,787 | 2,800 | -0.25% | 650,500 | 7633億4515万 | +6.3% | 35.92 | 2.51 |
10/14 | 2,751 | 2,821 | 2,739 | 2,807 | +2% | 620,300 | 7652億5351万 | +6.93% | 36.01 | 2.51 |
10/13 | 2,718 | 2,754 | 2,716 | 2,752 | +1.66% | 560,200 | 7502億5923万 | +5.2% | 35.31 | 2.47 |
10/12 | 2,680 | 2,717 | 2,671 | 2,707 | +3.12% | 852,000 | 7379億9119万 | +3.72% | 34.73 | 2.43 |
10/09 | 2,629 | 2,635 | 2,593 | 2,625 | +0.42% | 264,400 | 7156億3608万 | +0.77% | 33.68 | 2.35 |
10/08 | 2,605 | 2,624 | 2,599 | 2,614 | +1.12% | 438,600 | 7126億3722万 | +0.5% | 33.53 | 2.34 |
10/07 | 2,542 | 2,595 | 2,540 | 2,585 | +1.25% | 436,900 | 7047億3115万 | -0.5% | 33.16 | 2.32 |
10/06 | 2,562 | 2,572 | 2,546 | 2,553 | -0.35% | 289,100 | 6960億720万 | -1.58% | 32.75 | 2.29 |
10/05 | 2,614 | 2,617 | 2,548 | 2,562 | +0.75% | 593,600 | 6984億6081万 | -1.16% | 32.87 | 2.3 |
10/02 | 2,607 | 2,607 | 2,522 | 2,543 | -2.49% | 931,000 | 6932億8097万 | -1.85% | 32.62 | 2.28 |
09/30 | 2,650 | 2,677 | 2,608 | 2,608 | -1.58% | 647,600 | 7110億148万 | +0.66% | 33.46 | 2.34 |
09/29 | 2,654 | 2,682 | 2,618 | 2,650 | +0.23% | 653,900 | 7224億5166万 | +2.44% | 34 | 2.37 |
09/28 | 2,629 | 2,656 | 2,614 | 2,644 | +1.23% | 698,900 | 7208億1592万 | +2.48% | 33.92 | 2.37 |
09/25 | 2,619 | 2,623 | 2,586 | 2,612 | -0.31% | 701,600 | 7120億9198万 | +1.67% | 33.51 | 2.34 |
09/24 | 2,623 | 2,640 | 2,619 | 2,620 | -0.76% | 509,200 | 7142億7296万 | +2.3% | 33.61 | 2.35 |
09/23 | 2,615 | 2,654 | 2,606 | 2,640 | +0.57% | 612,600 | 7197億2543万 | +3.37% | 33.87 | 2.37 |
09/18 | 2,605 | 2,636 | 2,594 | 2,625 | +0.77% | 881,800 | 7156億3608万 | +3.14% | 33.68 | 2.35 |
09/17 | 2,638 | 2,648 | 2,597 | 2,605 | -1.29% | 762,200 | 7101億8361万 | +2.68% | 33.42 | 2.33 |
09/16 | 2,614 | 2,648 | 2,603 | 2,639 | +0.27% | 393,300 | 7194億5280万 | +4.39% | 33.86 | 2.36 |
09/15 | 2,611 | 2,634 | 2,606 | 2,632 | -1.09% | 535,900 | 7175億4444万 | +4.57% | 33.77 | 2.36 |
09/14 | 2,641 | 2,683 | 2,631 | 2,661 | +1.29% | 412,500 | 7254億5052万 | +6.35% | 34.14 | 2.38 |
09/11 | 2,615 | 2,639 | 2,597 | 2,627 | +1.23% | 694,100 | 7161億8133万 | +5.84% | 33.7 | 2.35 |
09/10 | 2,572 | 2,599 | 2,561 | 2,595 | +0.86% | 469,700 | 7074億5738万 | +5.36% | 33.29 | 2.32 |
09/09 | 2,533 | 2,576 | 2,524 | 2,573 | -0.08% | 567,600 | 7014億5967万 | +5.19% | 33.01 | 2.3 |
09/08 | 2,539 | 2,581 | 2,537 | 2,575 | 0% | 421,400 | 7020億492万 | +6.05% | 33.03 | 2.31 |
09/07 | 2,583 | 2,602 | 2,570 | 2,575 | -0.23% | 298,900 | 7020億492万 | +6.94% | 33.03 | 2.31 |
09/04 | 2,556 | 2,593 | 2,553 | 2,581 | -0.69% | 405,800 | 7036億4065万 | +8.17% | 33.11 | 2.31 |
09/03 | 2,608 | 2,618 | 2,577 | 2,599 | +1.13% | 622,500 | 7085億4787万 | +9.89% | 33.34 | 2.33 |
09/02 | 2,572 | 2,588 | 2,557 | 2,570 | +1.14% | 602,100 | 7006億4180万 | +9.74% | 32.97 | 2.3 |
09/01 | 2,534 | 2,545 | 2,509 | 2,541 | +0.47% | 784,300 | 6927億3572万 | +9.34% | 32.6 | 2.28 |
08/31 | 2,540 | 2,553 | 2,524 | 2,529 | +1.36% | 804,100 | 6894億6424万 | +9.58% | 32.44 | 2.27 |
08/28 | 2,502 | 2,543 | 2,454 | 2,495 | -0.36% | 754,400 | 6801億9505万 | +8.81% | 32.01 | 2.24 |
08/27 | 2,540 | 2,555 | 2,502 | 2,504 | -1.11% | 614,600 | 6826億4866万 | +9.82% | 32.12 | 2.24 |
08/26 | 2,540 | 2,557 | 2,509 | 2,532 | -0.78% | 1,309,700 | 6902億8211万 | +11.74% | 32.48 | 2.27 |
08/25 | 2,570 | 2,604 | 2,548 | 2,552 | +1.79% | 1,423,000 | 6957億3458万 | +13.47% | 32.74 | 2.29 |
08/24 | 2,495 | 2,513 | 2,465 | 2,507 | +1.46% | 966,300 | 6834億6653万 | +12.22% | 32.16 | 2.25 |
08/21 | 2,387 | 2,502 | 2,380 | 2,471 | +4.22% | 1,736,200 | 6736億5210万 | +11.16% | 31.7 | 2.21 |
08/20 | 2,385 | 2,419 | 2,362 | 2,371 | -1.21% | 404,600 | 6463億8977万 | +7.29% | 30.42 | 2.12 |
08/19 | 2,418 | 2,418 | 2,379 | 2,400 | -1.68% | 541,500 | 6542億9584万 | +8.94% | 30.79 | 2.15 |
08/18 | 2,404 | 2,457 | 2,397 | 2,441 | +1.12% | 544,000 | 6654億7340万 | +11.31% | 31.32 | 2.19 |
08/17 | 2,436 | 2,440 | 2,404 | 2,414 | -0.7% | 670,700 | 6581億1257万 | +10.58% | 30.97 | 2.16 |