PBR
2020/11/25~2021/04/20
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 |
04/20 | 3,670 | 3,785 | 3,655 | 3,755 | +2.18% | 8,300 | 527億6676万 | +2.18% | 18.9 | 1.38 |
04/19 | 3,640 | 3,680 | 3,640 | 3,675 | +0.14% | 2,300 | 516億4257万 | +0.03% | 18.5 | 1.35 |
04/16 | 3,665 | 3,725 | 3,665 | 3,670 | +0.14% | 2,400 | 515億7230万 | -0.05% | 18.48 | 1.35 |
04/15 | 3,620 | 3,695 | 3,620 | 3,665 | +1.95% | 6,300 | 515億204万 | -0.22% | 18.45 | 1.35 |
04/14 | 3,600 | 3,640 | 3,570 | 3,595 | -1.64% | 12,100 | 505億1837万 | -2.18% | 18.1 | 1.32 |
04/13 | 3,700 | 3,715 | 3,655 | 3,655 | -3.18% | 5,900 | 513億6152万 | -0.57% | 18.4 | 1.35 |
04/12 | 3,690 | 3,775 | 3,685 | 3,775 | +2.3% | 5,700 | 530億4781万 | +2.75% | 19 | 1.39 |
04/09 | 3,630 | 3,735 | 3,590 | 3,690 | +2.79% | 9,900 | 518億5335万 | +0.63% | 18.58 | 1.36 |
04/08 | 3,650 | 3,650 | 3,580 | 3,590 | -2.71% | 6,800 | 504億4811万 | -2.13% | 18.07 | 1.32 |
04/07 | 3,600 | 3,690 | 3,600 | 3,690 | +2.64% | 2,700 | 518億5335万 | +0.6% | 18.58 | 1.36 |
04/06 | 3,650 | 3,660 | 3,570 | 3,595 | -1.37% | 7,700 | 505億1837万 | -1.96% | 18.1 | 1.32 |
04/05 | 3,675 | 3,685 | 3,645 | 3,645 | -0.82% | 4,000 | 512億2099万 | -0.63% | 18.35 | 1.34 |
04/02 | 3,645 | 3,710 | 3,625 | 3,675 | +1.8% | 6,400 | 516億4257万 | +0.3% | 18.5 | 1.35 |
04/01 | 3,670 | 3,700 | 3,610 | 3,610 | +0.28% | 6,200 | 507億2916万 | -1.26% | 18.17 | 1.33 |
03/31 | 3,625 | 3,725 | 3,585 | 3,600 | -1.1% | 14,700 | 505億8864万 | -1.5% | 22.15 | 1.4 |
03/30 | 3,675 | 3,705 | 3,610 | 3,640 | -3.32% | 12,600 | 511億5073万 | -0.38% | 22.39 | 1.41 |
03/29 | 3,700 | 3,765 | 3,675 | 3,765 | +2.73% | 12,500 | 529億728万 | +3.07% | 23.16 | 1.46 |
03/26 | 3,635 | 3,665 | 3,620 | 3,665 | +1.52% | 5,900 | 515億204万 | +0.52% | 22.55 | 1.42 |
03/25 | 3,600 | 3,635 | 3,580 | 3,610 | +0.28% | 7,100 | 507億2916万 | -1.1% | 22.21 | 1.4 |
03/24 | 3,615 | 3,635 | 3,545 | 3,600 | -0.69% | 11,800 | 505億8864万 | -1.69% | 22.15 | 1.4 |
03/23 | 3,750 | 3,750 | 3,625 | 3,625 | -3.33% | 8,300 | 509億3995万 | -1.39% | 22.3 | 1.41 |
03/22 | 3,675 | 3,775 | 3,650 | 3,750 | +0.81% | 14,300 | 526億9650万 | +1.71% | 23.07 | 1.45 |
03/19 | 3,760 | 3,760 | 3,680 | 3,720 | -1.06% | 12,700 | 522億7492万 | +0.81% | 22.89 | 1.44 |
03/18 | 3,845 | 3,855 | 3,735 | 3,760 | -2.21% | 12,100 | 528億3702万 | +1.79% | 23.13 | 1.46 |
03/17 | 3,685 | 3,870 | 3,685 | 3,845 | +2.95% | 11,500 | 540億3147万 | +3.89% | 23.66 | 1.49 |
03/16 | 3,640 | 3,740 | 3,635 | 3,735 | +2.61% | 10,800 | 524億8571万 | +0.89% | 22.98 | 1.45 |
03/15 | 3,675 | 3,695 | 3,620 | 3,640 | -0.95% | 10,000 | 511億5073万 | -1.6% | 22.39 | 1.41 |
03/12 | 3,700 | 3,715 | 3,625 | 3,675 | -1.61% | 14,700 | 516億4257万 | -0.68% | 22.61 | 1.43 |
03/11 | 3,600 | 3,735 | 3,595 | 3,735 | +3.32% | 14,100 | 524億8571万 | +1.03% | 22.98 | 1.45 |
03/10 | 3,610 | 3,635 | 3,570 | 3,615 | +0.14% | 11,300 | 507億9942万 | -2.17% | 22.24 | 1.4 |
03/09 | 3,590 | 3,670 | 3,545 | 3,610 | +0.28% | 15,900 | 507億2916万 | -2.22% | 22.21 | 1.4 |
03/08 | 3,695 | 3,695 | 3,550 | 3,600 | -2.7% | 15,700 | 505億8864万 | -2.41% | 22.15 | 1.4 |
03/05 | 3,600 | 3,700 | 3,535 | 3,700 | +2.64% | 15,900 | 519億9388万 | +0.22% | 22.76 | 1.44 |
03/04 | 3,685 | 3,685 | 3,535 | 3,605 | -1.5% | 11,700 | 506億5890万 | -2.28% | 22.18 | 1.4 |
03/03 | 3,600 | 3,665 | 3,595 | 3,660 | +1.53% | 5,300 | 514億3178万 | -0.71% | 22.52 | 1.42 |
03/02 | 3,560 | 3,605 | 3,520 | 3,605 | +1.69% | 10,500 | 506億5890万 | -2.06% | 22.18 | 1.4 |
03/01 | 3,475 | 3,590 | 3,475 | 3,545 | +2.01% | 8,200 | 498億1575万 | -3.64% | 21.81 | 1.38 |
02/26 | 3,585 | 3,585 | 3,455 | 3,475 | -3.47% | 20,500 | 488億3209万 | -5.62% | 21.38 | 1.35 |
02/25 | 3,600 | 3,635 | 3,590 | 3,600 | +0.7% | 12,000 | 505億8864万 | -2.39% | 22.15 | 1.4 |
02/24 | 3,605 | 3,645 | 3,575 | 3,575 | -0.69% | 14,600 | 502億3733万 | -3.12% | 21.99 | 1.39 |
02/22 | 3,605 | 3,645 | 3,580 | 3,600 | -0.28% | 10,400 | 505億8864万 | -2.49% | 22.15 | 1.4 |
02/19 | 3,740 | 3,740 | 3,610 | 3,610 | -4.12% | 6,300 | 507億2916万 | -2.22% | 22.21 | 1.4 |
02/18 | 3,900 | 3,900 | 3,765 | 3,765 | -3.59% | 7,900 | 529億728万 | +1.89% | 23.16 | 1.46 |
02/17 | 3,940 | 3,950 | 3,900 | 3,905 | -0.89% | 6,700 | 548億7462万 | +5.71% | 24.02 | 1.51 |
02/16 | 3,930 | 3,970 | 3,875 | 3,940 | +0.64% | 12,900 | 553億6645万 | +6.8% | 24.24 | 1.53 |
02/15 | 3,885 | 3,975 | 3,830 | 3,915 | +2.49% | 12,500 | 550億1514万 | +6.44% | 24.09 | 1.52 |
02/12 | 3,865 | 3,865 | 3,780 | 3,820 | +0.26% | 7,000 | 536億8016万 | +4.29% | 23.5 | 1.48 |
02/10 | 3,900 | 3,900 | 3,760 | 3,810 | -3.3% | 15,900 | 535億3964万 | +4.35% | 23.44 | 1.48 |
02/09 | 3,865 | 3,950 | 3,800 | 3,940 | +2.07% | 11,700 | 553億6645万 | +8.27% | 24.24 | 1.53 |
02/08 | 3,630 | 3,860 | 3,615 | 3,860 | +5.18% | 16,900 | 542億4226万 | +6.54% | 23.75 | 1.5 |
02/05 | 3,620 | 3,700 | 3,585 | 3,670 | +0.41% | 8,200 | 515億7230万 | +1.72% | 22.58 | 1.42 |
02/04 | 3,595 | 3,680 | 3,585 | 3,655 | +0.97% | 10,200 | 513億6152万 | +1.39% | 22.49 | 1.42 |
02/03 | 3,630 | 3,650 | 3,605 | 3,620 | -1.23% | 4,600 | 508億6968万 | +0.58% | 22.27 | 1.4 |
02/02 | 3,545 | 3,680 | 3,545 | 3,665 | +3.24% | 13,300 | 515億204万 | +1.86% | 22.55 | 1.42 |
02/01 | 3,560 | 3,595 | 3,530 | 3,550 | +0.57% | 5,900 | 498億8602万 | -1.22% | 21.84 | 1.38 |
01/29 | 3,700 | 3,745 | 3,520 | 3,530 | -4.21% | 13,300 | 496億497万 | -1.62% | 21.72 | 1.37 |
01/28 | 3,600 | 3,715 | 3,550 | 3,685 | +1.8% | 65,300 | 517億8309万 | +2.85% | 22.67 | 1.43 |
01/27 | 3,500 | 3,630 | 3,475 | 3,620 | +2.4% | 26,000 | 508億6968万 | +1.23% | 22.27 | 1.4 |
01/26 | 3,530 | 3,550 | 3,475 | 3,535 | +0.14% | 18,300 | 496億7523万 | -1.04% | 21.75 | 1.37 |
01/25 | 3,550 | 3,550 | 3,465 | 3,530 | -0.7% | 20,200 | 496億497万 | -1.2% | 21.72 | 1.37 |
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 |