PBR
2020/08/26~2021/01/22
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 |
01/22 | 3,630 | 3,640 | 3,555 | 3,555 | -2.07% | 12,600 | 499億5628万 | -0.48% | 21.87 | 1.38 |
01/21 | 3,600 | 3,660 | 3,585 | 3,630 | +0.41% | 16,800 | 510億1021万 | +1.71% | 22.33 | 1.41 |
01/20 | 3,600 | 3,650 | 3,540 | 3,615 | -0.69% | 17,800 | 507億9942万 | +1.43% | 22.24 | 1.4 |
01/19 | 3,645 | 3,705 | 3,595 | 3,640 | -0.14% | 15,400 | 511億5073万 | +2.19% | 22.39 | 1.41 |
01/18 | 3,550 | 3,675 | 3,545 | 3,645 | +1.25% | 11,500 | 512億2099万 | +2.45% | 22.43 | 1.41 |
01/15 | 3,625 | 3,660 | 3,585 | 3,600 | -1.91% | 18,400 | 505億8864万 | +1.35% | 22.15 | 1.4 |
01/14 | 3,705 | 3,770 | 3,635 | 3,670 | -2.13% | 15,500 | 515億7230万 | +3.41% | 22.58 | 1.42 |
01/13 | 3,790 | 3,830 | 3,715 | 3,750 | -0.53% | 14,600 | 526億9650万 | +5.9% | 23.07 | 1.45 |
01/12 | 3,670 | 3,775 | 3,630 | 3,770 | +2.72% | 20,400 | 529億7754万 | +6.74% | 23.19 | 1.46 |
01/08 | 3,535 | 3,670 | 3,535 | 3,670 | +3.38% | 13,600 | 515億7230万 | +4.23% | 22.58 | 1.42 |
01/07 | 3,505 | 3,555 | 3,505 | 3,550 | +1.43% | 6,700 | 498億8602万 | +1.02% | 21.84 | 1.38 |
01/06 | 3,505 | 3,540 | 3,475 | 3,500 | -0.71% | 7,600 | 491億8340万 | -0.37% | 21.53 | 1.36 |
01/05 | 3,500 | 3,525 | 3,475 | 3,525 | 0% | 5,800 | 495億3471万 | +0.31% | 21.69 | 1.37 |
01/04 | 3,495 | 3,550 | 3,475 | 3,525 | +0.71% | 12,100 | 495億3471万 | +0.34% | 21.69 | 1.37 |
2020 |
12/30 | 3,585 | 3,585 | 3,460 | 3,500 | -2.51% | 10,300 | 491億8340万 | -0.2% | 21.53 | 1.36 |
12/29 | 3,570 | 3,590 | 3,560 | 3,590 | +2.28% | 3,700 | 504億4811万 | +2.57% | 22.09 | 1.39 |
12/28 | 3,555 | 3,565 | 3,445 | 3,510 | -1.96% | 13,200 | 493億2392万 | +0.49% | 21.59 | 1.36 |
12/25 | 3,615 | 3,615 | 3,565 | 3,580 | +0.42% | 13,100 | 503億759万 | +2.76% | 22.03 | 1.39 |
12/24 | 3,415 | 3,565 | 3,415 | 3,565 | +4.7% | 13,000 | 500億9680万 | +2.56% | 21.93 | 1.38 |
12/23 | 3,375 | 3,460 | 3,360 | 3,405 | -0.15% | 13,000 | 478億4842万 | -1.87% | 20.95 | 1.32 |
12/22 | 3,500 | 3,510 | 3,400 | 3,410 | -3.13% | 19,000 | 479億1868万 | -1.7% | 20.98 | 1.32 |
12/21 | 3,515 | 3,540 | 3,490 | 3,520 | 0% | 4,800 | 494億6444万 | +1.5% | 21.66 | 1.37 |
12/18 | 3,600 | 3,600 | 3,475 | 3,520 | -0.98% | 19,300 | 494億6444万 | +1.7% | 21.66 | 1.37 |
12/17 | 3,485 | 3,575 | 3,485 | 3,555 | +1.72% | 12,100 | 499億5628万 | +2.95% | 21.87 | 1.38 |
12/16 | 3,490 | 3,505 | 3,465 | 3,495 | +0.14% | 4,900 | 491億1313万 | +1.48% | 21.5 | 1.36 |
12/15 | 3,525 | 3,525 | 3,445 | 3,490 | -0.29% | 10,400 | 490億4287万 | +1.54% | 21.47 | 1.35 |
12/14 | 3,570 | 3,585 | 3,500 | 3,500 | -1.96% | 6,400 | 491億8340万 | +2.01% | 21.53 | 1.36 |
12/11 | 3,575 | 3,575 | 3,535 | 3,570 | +0.99% | 8,700 | 501億6706万 | +4.11% | 21.96 | 1.38 |
12/10 | 3,460 | 3,565 | 3,460 | 3,535 | +0.86% | 8,000 | 496億7523万 | +3.3% | 21.75 | 1.37 |
12/09 | 3,500 | 3,515 | 3,460 | 3,505 | -0.43% | 6,700 | 492億5366万 | +2.73% | 21.56 | 1.36 |
12/08 | 3,410 | 3,540 | 3,410 | 3,520 | +1.88% | 10,100 | 494億6444万 | +3.56% | 21.66 | 1.37 |
12/07 | 3,505 | 3,505 | 3,410 | 3,455 | -2.12% | 12,900 | 485億5104万 | +2.07% | 21.26 | 1.34 |
12/04 | 3,500 | 3,565 | 3,465 | 3,530 | +0.86% | 12,700 | 496億497万 | +4.44% | 21.72 | 1.37 |
12/03 | 3,540 | 3,540 | 3,480 | 3,500 | 0% | 5,500 | 491億8340万 | +3.92% | 21.53 | 1.36 |
12/02 | 3,505 | 3,550 | 3,390 | 3,500 | -0.43% | 51,000 | 491億8340万 | +4.04% | 21.53 | 1.36 |
12/01 | 3,500 | 3,570 | 3,460 | 3,515 | -0.14% | 16,500 | 493億9418万 | +4.86% | 21.63 | 1.36 |
11/30 | 3,500 | 3,550 | 3,445 | 3,520 | +0.28% | 11,900 | 494億6444万 | +5.26% | 21.66 | 1.37 |
11/27 | 3,430 | 3,590 | 3,430 | 3,510 | +4% | 20,500 | 493億2392万 | +5.25% | 21.59 | 1.36 |
11/26 | 3,305 | 3,450 | 3,305 | 3,375 | +1.66% | 13,100 | 474億2685万 | +1.35% | 20.76 | 1.31 |
11/25 | 3,415 | 3,420 | 3,305 | 3,320 | -3.21% | 15,900 | 466億5396万 | -0.36% | 20.43 | 1.29 |
11/24 | 3,320 | 3,440 | 3,300 | 3,430 | +4.57% | 12,700 | 481億9973万 | +2.79% | 21.1 | 1.33 |
11/20 | 3,395 | 3,410 | 3,225 | 3,280 | -3.1% | 21,400 | 460億9187万 | -1.65% | 20.18 | 1.27 |
11/19 | 3,400 | 3,410 | 3,315 | 3,385 | -0.44% | 7,000 | 475億6737万 | +1.32% | 20.83 | 1.31 |
11/18 | 3,400 | 3,430 | 3,305 | 3,400 | +0.59% | 13,900 | 477億7816万 | +1.58% | 20.92 | 1.32 |
11/17 | 3,400 | 3,420 | 3,350 | 3,380 | -0.59% | 19,000 | 474億9711万 | +0.81% | 20.79 | 1.31 |
11/16 | 3,340 | 3,400 | 3,335 | 3,400 | +1.95% | 6,300 | 477億7816万 | +1.19% | 20.92 | 1.32 |
11/13 | 3,320 | 3,340 | 3,290 | 3,335 | +0.45% | 8,000 | 468億6475万 | -0.89% | 20.52 | 1.29 |
11/12 | 3,340 | 3,340 | 3,270 | 3,320 | -0.6% | 22,200 | 466億5396万 | -1.6% | 20.43 | 1.29 |
11/11 | 3,340 | 3,350 | 3,285 | 3,340 | +0.6% | 11,500 | 469億3501万 | -1.39% | 20.55 | 1.3 |
11/10 | 3,380 | 3,385 | 3,265 | 3,320 | -0.45% | 18,800 | 466億5396万 | -2.38% | 20.43 | 1.29 |
11/09 | 3,410 | 3,450 | 3,225 | 3,335 | -3.05% | 21,100 | 468億6475万 | -2.37% | 20.52 | 1.29 |
11/06 | 3,425 | 3,450 | 3,285 | 3,440 | +1.47% | 19,600 | 483億4025万 | +0.44% | 21.16 | 1.33 |
11/05 | 3,260 | 3,425 | 3,240 | 3,390 | +2.88% | 12,400 | 476億3763万 | -1.25% | 20.86 | 1.32 |
11/04 | 3,190 | 3,325 | 3,160 | 3,295 | +3.29% | 13,800 | 463億265万 | -4.52% | 20.27 | 1.28 |
11/02 | 3,200 | 3,340 | 3,140 | 3,190 | +0.95% | 8,700 | 448億2715万 | -8.23% | 19.63 | 1.24 |
10/30 | 3,290 | 3,290 | 3,155 | 3,160 | -5.11% | 10,600 | 444億558万 | -9.69% | 19.44 | 1.23 |
10/29 | 3,220 | 3,340 | 3,195 | 3,330 | +2.94% | 9,500 | 467億9449万 | -5.42% | 20.49 | 1.29 |
10/28 | 3,350 | 3,350 | 3,225 | 3,235 | -4.71% | 7,900 | 454億5951万 | -8.62% | 19.9 | 1.25 |
10/27 | 3,200 | 3,405 | 3,180 | 3,395 | +5.76% | 9,300 | 477億789万 | -4.9% | 20.89 | 1.32 |
10/26 | 3,255 | 3,305 | 3,210 | 3,210 | -2.73% | 4,600 | 451億820万 | -10.63% | 19.75 | 1.25 |
10/23 | 3,310 | 3,320 | 3,230 | 3,300 | +0.15% | 9,700 | 463億7292万 | -8.92% | 20.3 | 1.28 |
10/22 | 3,380 | 3,395 | 3,295 | 3,295 | -3.09% | 8,700 | 463億265万 | -9.58% | 20.27 | 1.28 |
10/21 | 3,465 | 3,465 | 3,400 | 3,400 | -0.29% | 2,800 | 477億7816万 | -7.33% | 20.92 | 1.32 |
10/20 | 3,425 | 3,455 | 3,385 | 3,410 | -0.87% | 4,900 | 479億1868万 | -7.59% | 20.98 | 1.32 |
10/19 | 3,395 | 3,440 | 3,345 | 3,440 | +1.47% | 8,800 | 483億4025万 | -7.08% | 21.16 | 1.33 |
10/16 | 3,440 | 3,450 | 3,370 | 3,390 | -1.45% | 6,900 | 476億3763万 | -8.63% | 20.86 | 1.32 |
10/15 | 3,480 | 3,480 | 3,405 | 3,440 | -2.55% | 13,100 | 483億4025万 | -7.6% | 21.16 | 1.33 |
10/14 | 3,535 | 3,535 | 3,475 | 3,530 | -0.14% | 6,900 | 496億497万 | -5.41% | 21.72 | 1.37 |
10/13 | 3,545 | 3,560 | 3,475 | 3,535 | -0.56% | 6,300 | 496億7523万 | -5.46% | 21.75 | 1.37 |
10/12 | 3,550 | 3,555 | 3,455 | 3,555 | +0.57% | 17,000 | 499億5628万 | -5.12% | 21.87 | 1.38 |
10/09 | 3,570 | 3,615 | 3,500 | 3,535 | -0.98% | 12,600 | 496億7523万 | -5.83% | 21.75 | 1.37 |
10/08 | 3,630 | 3,690 | 3,555 | 3,570 | -2.06% | 14,900 | 501億6706万 | -5.05% | 21.96 | 1.38 |
10/07 | 3,670 | 3,755 | 3,625 | 3,645 | -1.09% | 10,900 | 512億2099万 | -3.21% | 22.43 | 1.41 |
10/06 | 3,645 | 3,755 | 3,595 | 3,685 | +0.14% | 18,600 | 517億8309万 | -2.2% | 22.67 | 1.43 |
10/05 | 3,565 | 3,720 | 3,565 | 3,680 | +3.37% | 20,200 | 517億1283万 | -2.41% | 22.64 | 1.43 |
10/02 | 3,665 | 3,710 | 3,545 | 3,560 | -2.2% | 29,300 | 500億2654万 | -5.67% | 21.9 | 1.38 |
09/30 | 3,865 | 3,865 | 3,640 | 3,640 | -5.33% | 23,200 | 511億5073万 | -3.75% | 22.39 | 1.41 |
09/29 | 3,900 | 3,900 | 3,815 | 3,845 | -2.04% | 16,600 | 540億3147万 | +1.61% | 23.66 | 1.49 |
09/28 | 3,795 | 4,015 | 3,765 | 3,925 | +3.97% | 29,100 | 551億5567万 | +3.89% | 24.15 | 1.52 |
09/25 | 3,815 | 3,815 | 3,700 | 3,775 | +2.17% | 19,200 | 530億4781万 | +0.21% | 23.23 | 1.46 |
09/24 | 3,750 | 3,830 | 3,655 | 3,695 | -2.76% | 27,700 | 519億2361万 | -1.91% | 22.73 | 1.43 |
09/23 | 3,925 | 4,000 | 3,665 | 3,800 | -4.88% | 22,900 | 533億9912万 | +0.77% | 23.38 | 1.47 |
09/18 | 3,950 | 4,000 | 3,940 | 3,995 | +1.14% | 21,100 | 561億3933万 | +6.08% | 24.58 | 1.55 |
09/17 | 3,985 | 3,985 | 3,865 | 3,950 | -0.88% | 12,200 | 555億698万 | +5.19% | 24.3 | 1.53 |
09/16 | 3,890 | 3,990 | 3,805 | 3,985 | +4.32% | 19,600 | 559億9881万 | +6.32% | 24.52 | 1.55 |
09/15 | 3,925 | 3,940 | 3,815 | 3,820 | -2.68% | 10,900 | 536億8016万 | +2.08% | 23.5 | 1.48 |
09/14 | 3,910 | 3,925 | 3,810 | 3,925 | -0.13% | 13,100 | 551億5567万 | +4.83% | 24.15 | 1.52 |
09/11 | 3,745 | 3,930 | 3,700 | 3,930 | +6.07% | 26,400 | 552億2593万 | +4.97% | 24.18 | 1.52 |
09/10 | 3,685 | 3,710 | 3,615 | 3,705 | +1.93% | 10,500 | 520億6414万 | -0.94% | 22.79 | 1.44 |
09/09 | 3,715 | 3,715 | 3,605 | 3,635 | -2.42% | 9,800 | 510億8047万 | -3.07% | 22.36 | 1.41 |
09/08 | 3,700 | 3,730 | 3,670 | 3,725 | +1.78% | 7,000 | 523億4519万 | -1.11% | 22.92 | 1.45 |
09/07 | 3,700 | 3,750 | 3,660 | 3,660 | -1.08% | 7,100 | 514億3178万 | -3.2% | 22.52 | 1.42 |
09/04 | 3,650 | 3,720 | 3,650 | 3,700 | -1.2% | 7,700 | 519億9388万 | -2.45% | 22.76 | 1.44 |
09/03 | 3,770 | 3,770 | 3,695 | 3,745 | +0.4% | 4,900 | 526億2623万 | -1.71% | 23.04 | 1.45 |
09/02 | 3,755 | 3,755 | 3,700 | 3,730 | +1.22% | 3,000 | 524億1545万 | -2.48% | 22.95 | 1.45 |
09/01 | 3,740 | 3,770 | 3,670 | 3,685 | -0.54% | 5,200 | 517億8309万 | -4.16% | 22.67 | 1.43 |
08/31 | 3,745 | 3,750 | 3,660 | 3,705 | 0% | 13,300 | 520億6414万 | -4.14% | 22.79 | 1.44 |
08/28 | 3,785 | 3,785 | 3,630 | 3,705 | -1.2% | 13,000 | 520億6414万 | -4.58% | 22.79 | 1.44 |
08/27 | 3,790 | 3,790 | 3,725 | 3,750 | -0.13% | 6,300 | 526億9650万 | -4.04% | 23.07 | 1.45 |
08/26 | 3,755 | 3,755 | 3,685 | 3,755 | 0% | 7,200 | 527億6676万 | -4.26% | 23.1 | 1.46 |