PBR
2020/11/04~2021/03/31
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 |
03/31 | 12,890 | 13,880 | 12,410 | 13,880 | +7.02% | 174,000 | 1130億3025万 | +23.47% | 46.96 | 8.61 |
03/30 | 11,740 | 13,100 | 11,580 | 12,970 | +10.29% | 149,600 | 1056億1976万 | +16.45% | 43.88 | 8.05 |
03/29 | 11,160 | 12,090 | 11,160 | 11,760 | +6.72% | 83,000 | 957億6626万 | +5.91% | 39.79 | 7.3 |
03/26 | 11,190 | 11,190 | 10,800 | 11,020 | +1.19% | 15,600 | 897億4015万 | -0.8% | 37.28 | 6.84 |
03/25 | 11,090 | 11,300 | 10,710 | 10,890 | -0.09% | 21,900 | 886億8151万 | -2.02% | 36.84 | 6.76 |
03/24 | 11,000 | 11,580 | 10,760 | 10,900 | -1.8% | 54,300 | 887億6295万 | -2.19% | 36.88 | 6.76 |
03/23 | 10,760 | 11,550 | 10,750 | 11,100 | +4.03% | 35,100 | 903億9162万 | -0.8% | 37.55 | 6.89 |
03/22 | 10,720 | 10,950 | 10,670 | 10,670 | -0.56% | 22,500 | 868億8997万 | -4.96% | 36.1 | 6.62 |
03/19 | 11,050 | 11,080 | 10,660 | 10,730 | -4.54% | 38,300 | 873億7857万 | -4.95% | 36.3 | 6.66 |
03/18 | 10,800 | 11,400 | 10,790 | 11,240 | +6.54% | 61,600 | 915億3170万 | -0.97% | 38.03 | 6.97 |
03/17 | 10,780 | 10,780 | 10,460 | 10,550 | +0.09% | 17,100 | 859億1276万 | -7.56% | 35.69 | 6.55 |
03/16 | 10,400 | 10,640 | 10,390 | 10,540 | +1.35% | 15,800 | 858億3133万 | -8.29% | 35.66 | 6.54 |
03/15 | 10,590 | 10,590 | 10,240 | 10,400 | -1.89% | 22,000 | 846億9125万 | -9.96% | 35.19 | 6.45 |
03/12 | 10,600 | 10,780 | 10,420 | 10,600 | 0% | 26,200 | 863億1993万 | -8.79% | 35.86 | 6.58 |
03/11 | 10,820 | 10,860 | 10,420 | 10,600 | -2.03% | 16,400 | 863億1993万 | -9.52% | 35.86 | 6.58 |
03/10 | 11,090 | 11,090 | 10,650 | 10,820 | +2.56% | 15,600 | 881億1147万 | -8.37% | 36.61 | 6.71 |
03/09 | 10,350 | 10,760 | 10,120 | 10,550 | -3.03% | 25,000 | 859億1276万 | -11.2% | 35.69 | 6.55 |
03/08 | 11,260 | 11,350 | 10,810 | 10,880 | -3.29% | 16,100 | 886億8万 | -9.12% | 36.81 | 6.75 |
03/05 | 11,130 | 11,360 | 10,790 | 11,250 | -0.44% | 29,200 | 916億1313万 | -6.55% | 38.06 | 6.98 |
03/04 | 11,440 | 11,520 | 11,060 | 11,300 | -3.75% | 20,900 | 920億2030万 | -6.68% | 38.23 | 7.01 |
03/03 | 11,780 | 11,820 | 11,410 | 11,740 | +1.21% | 9,000 | 956億339万 | -3.6% | 39.72 | 7.28 |
03/02 | 11,850 | 11,970 | 11,380 | 11,600 | -2.11% | 20,100 | 944億6332万 | -5.17% | 39.25 | 7.2 |
03/01 | 11,740 | 12,070 | 11,380 | 11,850 | +3.04% | 48,100 | 964億9917万 | -3.53% | 40.09 | 7.35 |
02/26 | 11,220 | 11,700 | 11,000 | 11,500 | -1.71% | 111,200 | 936億4898万 | -6.93% | 38.91 | 7.14 |
02/25 | 11,750 | 11,890 | 11,520 | 11,700 | +3.54% | 21,500 | 952億7766万 | -6.05% | 39.58 | 7.26 |
02/24 | 11,870 | 11,870 | 11,270 | 11,300 | -6.61% | 41,600 | 920億2030万 | -9.92% | 38.23 | 7.01 |
02/22 | 11,890 | 12,350 | 11,730 | 12,100 | +1.77% | 40,500 | 985億3501万 | -4.32% | 40.94 | 7.51 |
02/19 | 10,840 | 11,920 | 10,690 | 11,890 | +6.73% | 51,700 | 968億2490万 | -6.53% | 40.23 | 7.38 |
02/18 | 11,620 | 11,620 | 10,910 | 11,140 | -4.38% | 60,900 | 907億1736万 | -12.95% | 37.69 | 6.91 |
02/17 | 11,910 | 12,000 | 11,650 | 11,650 | -3.16% | 19,400 | 948億7049万 | -9.91% | 39.41 | 7.23 |
02/16 | 12,050 | 12,250 | 11,910 | 12,030 | -0.17% | 19,000 | 979億6498万 | -7.64% | 40.7 | 7.46 |
02/15 | 12,410 | 12,410 | 11,820 | 12,050 | -1.31% | 43,900 | 981億2784万 | -8.02% | 40.77 | 7.48 |
02/12 | 12,360 | 12,560 | 12,070 | 12,210 | -0.41% | 28,400 | 994億3079万 | -7.37% | 41.31 | 7.58 |
02/10 | 12,640 | 12,890 | 12,220 | 12,260 | -4.29% | 28,100 | 998億3796万 | -7.39% | 41.48 | 7.61 |
02/09 | 12,850 | 13,180 | 12,650 | 12,810 | +1.99% | 39,200 | 1043億1682万 | -3.48% | 43.34 | 7.95 |
02/08 | 12,350 | 13,430 | 12,260 | 12,560 | +4.84% | 121,800 | 1022億8097万 | -5.09% | 42.49 | 7.79 |
02/05 | 12,180 | 12,360 | 11,610 | 11,980 | -1.56% | 60,600 | 975億5781万 | -9.26% | 40.53 | 7.43 |
02/04 | 12,690 | 12,980 | 12,090 | 12,170 | -5.88% | 61,200 | 991億505万 | -7.78% | 41.17 | 7.55 |
02/03 | 13,120 | 13,150 | 12,700 | 12,930 | -0.15% | 20,400 | 1052億9403万 | -1.8% | 43.75 | 8.02 |
02/02 | 13,000 | 13,260 | 12,650 | 12,950 | +2.7% | 34,200 | 1054億5690万 | -1.28% | 43.81 | 8.04 |
02/01 | 12,820 | 12,820 | 12,210 | 12,610 | -1.79% | 57,600 | 1026億8814万 | -3.5% | 42.66 | 7.82 |
01/29 | 12,670 | 12,850 | 12,000 | 12,840 | +2.31% | 73,700 | 1045億6112万 | -1.5% | 43.44 | 7.97 |
01/28 | 12,400 | 12,740 | 12,280 | 12,550 | -3.46% | 35,900 | 1021億9954万 | -3.37% | 42.46 | 7.79 |
01/27 | 13,090 | 13,120 | 12,740 | 13,000 | -0.23% | 33,700 | 1058億6407万 | +0.29% | 43.98 | 8.07 |
01/26 | 13,090 | 13,270 | 12,790 | 13,030 | -0.38% | 49,100 | 1061億837万 | +0.74% | 44.08 | 8.09 |
01/25 | 12,980 | 13,160 | 12,710 | 13,080 | +1.24% | 35,900 | 1065億1554万 | +1.54% | 44.25 | 8.12 |
01/22 | 13,480 | 13,790 | 12,870 | 12,920 | -5.35% | 63,000 | 1052億1259万 | +0.7% | 43.71 | 8.02 |
01/21 | 14,040 | 14,220 | 13,480 | 13,650 | -2.15% | 41,300 | 1111億5727万 | +6.83% | 46.18 | 8.47 |
01/20 | 14,190 | 14,300 | 13,900 | 13,950 | -0.07% | 39,200 | 1136億29万 | +9.97% | 47.2 | 8.66 |
01/19 | 14,050 | 14,150 | 13,600 | 13,960 | +0.87% | 37,300 | 1136億8172万 | +10.84% | 47.23 | 8.66 |
01/18 | 13,740 | 14,140 | 13,570 | 13,840 | -0.72% | 31,400 | 1127億451万 | +10.67% | 46.82 | 8.59 |
01/15 | 14,300 | 14,470 | 13,780 | 13,940 | +0.94% | 62,600 | 1135億1885万 | +12.22% | 47.16 | 8.65 |
01/14 | 14,490 | 14,770 | 13,520 | 13,810 | -4.76% | 113,500 | 1124億6021万 | +12.22% | 46.72 | 8.57 |
01/13 | 14,450 | 14,770 | 14,210 | 14,500 | +3.65% | 88,100 | 1180億7915万 | +18.99% | 49.06 | 9 |
01/12 | 13,840 | 14,100 | 13,660 | 13,990 | +0.36% | 52,400 | 1139億2602万 | +16.19% | 47.33 | 8.68 |
01/08 | 14,500 | 14,580 | 13,900 | 13,940 | -0.78% | 57,300 | 1135億1885万 | +17.03% | 47.16 | 8.65 |
01/07 | 14,050 | 14,400 | 13,660 | 14,050 | +2.93% | 88,100 | 1144億1462万 | +19.17% | 47.53 | 8.72 |
01/06 | 12,940 | 13,880 | 12,940 | 13,650 | +4.28% | 111,000 | 1111億5727万 | +17.06% | 46.18 | 8.47 |
01/05 | 11,830 | 13,230 | 11,710 | 13,090 | +10.65% | 142,600 | 1065億9697万 | +13.46% | 44.29 | 8.12 |
01/04 | 11,950 | 11,980 | 11,560 | 11,830 | +0.25% | 42,200 | 963億3630万 | +3.43% | 40.02 | 7.34 |
2020 |
12/30 | 11,820 | 11,950 | 11,490 | 11,800 | -0.17% | 48,000 | 960億9200万 | +3.69% | 39.92 | 7.32 |
12/29 | 11,590 | 11,890 | 11,350 | 11,820 | +3.32% | 49,600 | 962億5486万 | +4.51% | 39.99 | 7.33 |
12/28 | 11,590 | 11,870 | 11,380 | 11,440 | -2.39% | 50,900 | 931億6038万 | +1.74% | 38.7 | 7.1 |
12/25 | 11,680 | 11,870 | 11,420 | 11,720 | +0.34% | 35,100 | 954億4053万 | +4.76% | 39.65 | 7.27 |
12/24 | 11,750 | 11,920 | 11,610 | 11,680 | -0.93% | 34,900 | 951億1479万 | +5.08% | 39.52 | 7.25 |
12/23 | 11,660 | 12,010 | 11,510 | 11,790 | +1.11% | 40,200 | 960億1056万 | +6.75% | 39.89 | 7.32 |
12/22 | 11,860 | 12,090 | 11,510 | 11,660 | -2.35% | 42,900 | 949億5192万 | +6.43% | 39.45 | 7.24 |
12/21 | 12,130 | 12,320 | 11,880 | 11,940 | -2.69% | 44,000 | 972億3207万 | +9.85% | 40.4 | 7.41 |
12/18 | 11,950 | 12,450 | 11,860 | 12,270 | +4.51% | 87,800 | 999億1939万 | +13.9% | 41.51 | 7.61 |
12/17 | 11,780 | 11,870 | 11,340 | 11,740 | -0.34% | 75,400 | 956億339万 | +10.31% | 39.72 | 7.28 |
12/16 | 11,880 | 11,950 | 11,570 | 11,780 | +1.73% | 86,300 | 959億2913万 | +11.84% | 39.85 | 7.31 |
12/15 | 11,350 | 11,630 | 11,280 | 11,580 | +1.94% | 32,800 | 943億45万 | +11.2% | 39.18 | 7.19 |
12/14 | 11,780 | 11,780 | 11,320 | 11,360 | -2.91% | 44,900 | 925億891万 | +9.78% | 38.43 | 7.05 |
12/11 | 11,890 | 11,930 | 11,320 | 11,700 | -0.26% | 62,700 | 952億7766万 | +13.21% | 39.58 | 7.26 |
12/10 | 11,670 | 11,950 | 11,440 | 11,730 | -0.09% | 68,900 | 955億2196万 | +13.85% | 39.69 | 7.28 |
12/09 | 11,100 | 12,150 | 11,100 | 11,740 | +6.24% | 148,600 | 956億339万 | +14.63% | 39.72 | 7.28 |
12/08 | 10,810 | 11,360 | 10,810 | 11,050 | +2.22% | 69,600 | 899億8445万 | +8.6% | 37.38 | 6.86 |
12/07 | 10,980 | 11,140 | 10,810 | 10,810 | -0.46% | 57,600 | 880億3004万 | +6.61% | 36.57 | 6.71 |
12/04 | 10,680 | 10,990 | 10,620 | 10,860 | +1.02% | 31,200 | 884億3721万 | +7.12% | 36.74 | 6.74 |
12/03 | 10,840 | 11,050 | 10,660 | 10,750 | -1.56% | 50,900 | 875億4144万 | +6.35% | 36.37 | 6.67 |
12/02 | 10,700 | 11,030 | 10,590 | 10,920 | +0.92% | 49,300 | 889億2581万 | +8.37% | 36.94 | 6.78 |
12/01 | 10,650 | 10,990 | 10,330 | 10,820 | +2.56% | 96,200 | 881億1147万 | +7.8% | 36.61 | 6.71 |
11/30 | 10,890 | 10,980 | 10,460 | 10,550 | -0.66% | 75,700 | 859億1276万 | +5.53% | 35.69 | 6.55 |
11/27 | 10,490 | 10,790 | 10,450 | 10,620 | +2.41% | 49,000 | 864億8280万 | +6.82% | 35.93 | 6.59 |
11/26 | 10,170 | 10,550 | 9,960 | 10,370 | +3.18% | 70,800 | 844億4695万 | +4.99% | 35.08 | 6.43 |
11/25 | 10,170 | 10,300 | 9,840 | 10,050 | -1.18% | 52,200 | 818億4106万 | +2.46% | 34 | 6.24 |
11/24 | 10,170 | 10,410 | 10,060 | 10,170 | +1.6% | 52,100 | 828億1827万 | +4.29% | 34.41 | 6.31 |
11/20 | 9,980 | 10,140 | 9,910 | 10,010 | +0.91% | 43,600 | 815億1533万 | +3.28% | 33.87 | 6.21 |
11/19 | 9,900 | 9,970 | 9,610 | 9,920 | 0% | 46,400 | 807億8242万 | +2.95% | 33.56 | 6.16 |
11/18 | 9,570 | 10,090 | 9,500 | 9,920 | +3.66% | 122,000 | 807億8242万 | +3.73% | 33.56 | 6.16 |
11/17 | 9,640 | 9,720 | 9,390 | 9,570 | +0.74% | 61,500 | 779億3224万 | +0.93% | 32.38 | 5.94 |
11/16 | 9,660 | 9,710 | 9,430 | 9,500 | -0.42% | 57,500 | 773億6220万 | +0.85% | 32.14 | 5.89 |
11/13 | 9,310 | 9,670 | 9,170 | 9,540 | +5.88% | 116,300 | 776億8794万 | +1.97% | 32.28 | 5.92 |
11/12 | 9,140 | 9,560 | 8,970 | 9,010 | +0.22% | 91,300 | 733億7194万 | -2.77% | 30.48 | 5.59 |
11/11 | 8,680 | 9,170 | 8,650 | 8,990 | +1.93% | 97,600 | 732億907万 | -2.21% | 30.42 | 5.58 |
11/10 | 10,000 | 10,240 | 8,540 | 8,820 | -11% | 194,500 | 718億2469万 | -3.27% | 29.84 | 5.47 |
11/09 | 10,450 | 10,470 | 9,820 | 9,910 | -10.32% | 212,700 | 807億99万 | +9.55% | 33.53 | 6.15 |
11/06 | 11,000 | 11,280 | 10,620 | 11,050 | +1.38% | 116,900 | 899億8445万 | +23.88% | 37.38 | 6.86 |
11/05 | 10,160 | 10,900 | 10,090 | 10,900 | +6.86% | 104,900 | 887億6295万 | +24.26% | 36.88 | 6.76 |
11/04 | 10,140 | 10,370 | 9,960 | 10,200 | +1.39% | 68,000 | 830億6257万 | +18.19% | 34.51 | 6.33 |