PBR
2020/12/16~2021/05/17
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 |
05/17 | 2,163 | 2,223 | 2,151 | 2,200 | +4.02% | 912,800 | 3730億797万 | +6.18% | 5.39 | 0.67 |
05/14 | 2,106 | 2,180 | 2,081 | 2,115 | +1.54% | 1,588,500 | 3585億9630万 | +2.57% | 5.19 | 0.65 |
05/13 | 2,091 | 2,116 | 2,073 | 2,083 | +0.68% | 594,000 | 3531億7073万 | +1.31% | 5.11 | 0.64 |
05/12 | 2,073 | 2,090 | 2,037 | 2,069 | -1.15% | 511,600 | 3507億9704万 | +0.98% | 5.07 | 0.63 |
05/11 | 2,114 | 2,135 | 2,083 | 2,093 | -1.88% | 395,800 | 3548億6622万 | +2.45% | 5.13 | 0.64 |
05/10 | 2,149 | 2,173 | 2,126 | 2,133 | +0.52% | 596,000 | 3616億4818万 | +4.61% | 5.23 | 0.65 |
05/07 | 2,111 | 2,131 | 2,102 | 2,122 | +1.48% | 484,200 | 3597億8314万 | +4.38% | 5.2 | 0.65 |
05/06 | 2,095 | 2,117 | 2,077 | 2,091 | +2.95% | 836,800 | 3545億2712万 | +3.11% | 5.13 | 0.64 |
04/30 | 2,050 | 2,060 | 2,023 | 2,031 | -2.26% | 503,300 | 3443億5418万 | +0.4% | 4.98 | 0.62 |
04/28 | 2,043 | 2,084 | 2,043 | 2,078 | +2.16% | 521,200 | 3523億2299万 | +2.92% | 5.1 | 0.64 |
04/27 | 2,043 | 2,057 | 2,027 | 2,034 | -0.68% | 297,400 | 3448億6283万 | +1.19% | 4.99 | 0.62 |
04/26 | 2,088 | 2,096 | 2,039 | 2,048 | -0.58% | 457,800 | 3472億3651万 | +2.2% | 5.02 | 0.63 |
04/23 | 2,056 | 2,062 | 2,033 | 2,060 | -0.58% | 371,600 | 3492億7110万 | +3.1% | 5.05 | 0.63 |
04/22 | 2,068 | 2,088 | 2,045 | 2,072 | +2.42% | 485,200 | 3513億569万 | +4.07% | 5.08 | 0.63 |
04/21 | 2,036 | 2,043 | 2,005 | 2,023 | -2.69% | 632,900 | 3429億9779万 | +1.97% | 4.96 | 0.62 |
04/20 | 2,122 | 2,128 | 2,072 | 2,079 | -2.9% | 551,500 | 3524億9253万 | +5.11% | 5.1 | 0.64 |
04/19 | 2,123 | 2,145 | 2,113 | 2,141 | +2.1% | 661,400 | 3630億458万 | +8.68% | 5.25 | 0.65 |
04/16 | 2,128 | 2,138 | 2,086 | 2,097 | -1.04% | 643,900 | 3555億4442万 | +6.99% | 5.14 | 0.64 |
04/15 | 2,123 | 2,180 | 2,094 | 2,119 | +1.34% | 1,123,600 | 3592億7450万 | +8.56% | 5.2 | 0.65 |
04/14 | 2,060 | 2,094 | 2,023 | 2,091 | +0.67% | 701,800 | 3545億2712万 | +7.62% | 5.13 | 0.64 |
04/13 | 2,034 | 2,106 | 2,034 | 2,077 | +4.06% | 1,240,500 | 3521億5344万 | +7.23% | 5.09 | 0.64 |
04/12 | 1,991 | 2,007 | 1,983 | 1,996 | +0.45% | 518,700 | 3384億1996万 | +3.37% | 4.89 | 0.61 |
04/09 | 1,986 | 2,000 | 1,975 | 1,987 | +0.61% | 584,800 | 3368億9402万 | +3.17% | 4.87 | 0.61 |
04/08 | 1,982 | 1,993 | 1,960 | 1,975 | -0.35% | 490,000 | 3348億5943万 | +2.81% | 4.84 | 0.6 |
04/07 | 1,965 | 1,997 | 1,964 | 1,982 | +1.43% | 687,900 | 3360億4627万 | +3.39% | 4.86 | 0.61 |
04/06 | 1,960 | 1,968 | 1,937 | 1,954 | -0.15% | 446,100 | 3312億9890万 | +2.2% | 4.79 | 0.6 |
04/05 | 1,937 | 1,958 | 1,919 | 1,957 | +1.98% | 345,400 | 3318億755万 | +2.57% | 4.8 | 0.6 |
04/02 | 1,933 | 1,941 | 1,902 | 1,919 | +0.1% | 381,100 | 3253億6468万 | +0.73% | 4.71 | 0.59 |
04/01 | 1,990 | 1,992 | 1,903 | 1,917 | -3.18% | 1,059,800 | 3250億2558万 | +0.79% | 4.7 | 0.59 |
03/31 | 1,996 | 2,001 | 1,976 | 1,980 | -0.8% | 671,300 | 3357億718万 | +4.1% | 4.86 | 0.61 |
03/30 | 1,981 | 1,997 | 1,958 | 1,996 | +0.2% | 536,700 | 3384億1996万 | +5.22% | 4.89 | 0.61 |
03/29 | 2,000 | 2,017 | 1,964 | 1,992 | +1.17% | 923,800 | 3377億4176万 | +5.06% | 4.88 | 0.61 |
03/26 | 1,943 | 1,979 | 1,934 | 1,969 | +2.45% | 860,700 | 3338億4214万 | +4.29% | 4.83 | 0.6 |
03/25 | 1,867 | 1,927 | 1,860 | 1,922 | +3.39% | 789,300 | 3258億7333万 | +2.18% | 4.71 | 0.59 |
03/24 | 1,882 | 1,897 | 1,844 | 1,859 | -1.9% | 782,400 | 3151億9174万 | -0.96% | 4.56 | 0.57 |
03/23 | 1,906 | 1,928 | 1,890 | 1,895 | +0.32% | 960,800 | 3212億9550万 | +1.01% | 4.65 | 0.58 |
03/22 | 1,887 | 1,904 | 1,864 | 1,889 | +0.16% | 787,300 | 3202億7821万 | +0.85% | 4.63 | 0.58 |
03/19 | 1,875 | 1,906 | 1,860 | 1,886 | -0.26% | 1,218,900 | 3197億6956万 | +0.86% | 4.62 | 0.58 |
03/18 | 1,876 | 1,896 | 1,853 | 1,891 | +0.91% | 1,352,300 | 3206億1731万 | +1.18% | 4.64 | 0.58 |
03/17 | 1,845 | 1,877 | 1,832 | 1,874 | -0.16% | 791,900 | 3177億3497万 | +0.48% | 4.6 | 0.57 |
03/16 | 1,885 | 1,909 | 1,876 | 1,877 | -0.9% | 588,700 | 3182億4362万 | +0.75% | 4.6 | 0.57 |
03/15 | 1,900 | 1,919 | 1,885 | 1,894 | -0.47% | 643,700 | 3211億2595万 | +1.83% | 4.64 | 0.58 |
03/12 | 1,891 | 1,909 | 1,871 | 1,903 | -0.1% | 913,400 | 3226億5190万 | +2.64% | 4.67 | 0.58 |
03/11 | 1,945 | 1,950 | 1,900 | 1,905 | -1.24% | 844,100 | 3229億9099万 | +3.08% | 4.67 | 0.58 |
03/10 | 1,897 | 1,934 | 1,882 | 1,929 | +0.31% | 887,400 | 3270億6017万 | +4.78% | 4.73 | 0.59 |
03/09 | 1,900 | 1,928 | 1,868 | 1,923 | +3.17% | 1,021,500 | 3260億4288万 | +5.02% | 4.72 | 0.59 |
03/08 | 1,900 | 1,904 | 1,848 | 1,864 | -0.9% | 617,700 | 3160億3948万 | +2.42% | 4.57 | 0.57 |
03/05 | 1,858 | 1,884 | 1,830 | 1,881 | +0.7% | 645,200 | 3189億2182万 | +3.81% | 4.61 | 0.58 |
03/04 | 1,869 | 1,882 | 1,837 | 1,868 | +0.16% | 622,800 | 3167億1768万 | +3.55% | 4.58 | 0.57 |
03/03 | 1,857 | 1,871 | 1,844 | 1,865 | +1.14% | 657,800 | 3162億903万 | +3.84% | 4.57 | 0.57 |
03/02 | 1,895 | 1,903 | 1,829 | 1,844 | -2.07% | 707,900 | 3126億4850万 | +3.07% | 4.52 | 0.56 |
03/01 | 1,861 | 1,898 | 1,841 | 1,883 | +2.34% | 737,900 | 3192億6091万 | +5.55% | 4.62 | 0.58 |
02/26 | 1,893 | 1,893 | 1,838 | 1,840 | -3.66% | 1,042,300 | 3119億7030万 | +3.55% | 4.51 | 0.56 |
02/25 | 1,929 | 1,954 | 1,902 | 1,910 | +2.08% | 753,300 | 3238億3874万 | +7.85% | 4.68 | 0.58 |
02/24 | 1,974 | 1,981 | 1,868 | 1,871 | -4.59% | 1,116,700 | 3172億2633万 | +6.37% | 4.59 | 0.57 |
02/22 | 1,880 | 2,000 | 1,862 | 1,961 | +8.94% | 2,270,300 | 3324億8574万 | +12.19% | 4.81 | 0.6 |
02/19 | 1,753 | 1,823 | 1,737 | 1,800 | +0.39% | 1,164,600 | 3051億8834万 | +3.81% | 4.41 | 0.55 |
02/18 | 1,833 | 1,836 | 1,775 | 1,793 | -1.38% | 605,100 | 3040億150万 | +3.82% | 4.4 | 0.55 |
02/17 | 1,812 | 1,831 | 1,804 | 1,818 | -0.76% | 393,500 | 3082億4022万 | +5.7% | 4.46 | 0.56 |
02/16 | 1,830 | 1,855 | 1,823 | 1,832 | +0.55% | 516,900 | 3106億1391万 | +7.13% | 4.49 | 0.56 |
02/15 | 1,849 | 1,865 | 1,818 | 1,822 | 0% | 428,900 | 3089億1842万 | +7.11% | 4.47 | 0.56 |
02/12 | 1,867 | 1,867 | 1,814 | 1,822 | -2.41% | 671,300 | 3089億1842万 | +7.68% | 4.47 | 0.56 |
02/10 | 1,801 | 1,877 | 1,800 | 1,867 | +4.65% | 948,100 | 3165億4813万 | +11.06% | 4.58 | 0.57 |
02/09 | 1,821 | 1,827 | 1,761 | 1,784 | -2.03% | 426,000 | 3024億7556万 | +7.02% | 4.37 | 0.55 |
02/08 | 1,797 | 1,832 | 1,790 | 1,821 | +1.73% | 520,700 | 3087億4887万 | +9.96% | 4.47 | 0.56 |
02/05 | 1,788 | 1,804 | 1,767 | 1,790 | +1.76% | 597,500 | 3034億9285万 | +8.81% | 4.39 | 0.55 |
02/04 | 1,749 | 1,765 | 1,737 | 1,759 | +0.46% | 346,800 | 2982億3683万 | +7.58% | 4.31 | 0.54 |
02/03 | 1,733 | 1,764 | 1,733 | 1,751 | +1.92% | 465,200 | 2968億8044万 | +7.56% | 4.29 | 0.54 |
02/02 | 1,712 | 1,727 | 1,686 | 1,718 | +1.54% | 479,000 | 2912億8532万 | +5.98% | 4.21 | 0.53 |
02/01 | 1,645 | 1,710 | 1,641 | 1,692 | +3.05% | 616,800 | 2868億7704万 | +4.77% | 4.15 | 0.52 |
01/29 | 1,669 | 1,674 | 1,620 | 1,642 | -1.74% | 1,183,700 | 2783億9959万 | +2.11% | 4.03 | 0.5 |
01/28 | 1,640 | 1,680 | 1,631 | 1,671 | -0.3% | 634,700 | 2833億1651万 | +4.11% | 4.1 | 0.51 |
01/27 | 1,670 | 1,683 | 1,661 | 1,676 | +1.15% | 379,200 | 2841億6425万 | +4.68% | 4.11 | 0.51 |
01/26 | 1,680 | 1,680 | 1,654 | 1,657 | -2.3% | 459,400 | 2809億4282万 | +3.82% | 4.06 | 0.51 |
01/25 | 1,735 | 1,739 | 1,691 | 1,696 | -1.91% | 640,900 | 2875億5524万 | +6.4% | 4.16 | 0.52 |
01/22 | 1,697 | 1,732 | 1,682 | 1,729 | +1.29% | 554,000 | 2931億5036万 | +8.67% | 4.24 | 0.53 |
01/21 | 1,700 | 1,725 | 1,686 | 1,707 | +0.83% | 1,066,400 | 2894億2028万 | +7.63% | 4.19 | 0.52 |
01/20 | 1,621 | 1,696 | 1,619 | 1,693 | +5.02% | 1,103,700 | 2870億4659万 | +7.08% | 4.15 | 0.52 |
01/19 | 1,590 | 1,631 | 1,580 | 1,612 | +2.15% | 407,700 | 2733億1311万 | +2.22% | 3.95 | 0.49 |
01/18 | 1,600 | 1,605 | 1,576 | 1,578 | -2.11% | 283,600 | 2675億4844万 | +0.13% | 3.87 | 0.48 |
01/15 | 1,625 | 1,626 | 1,603 | 1,612 | -1.35% | 445,600 | 2733億1311万 | +2.15% | 3.95 | 0.49 |
01/14 | 1,604 | 1,645 | 1,591 | 1,634 | +1.68% | 788,100 | 2770億4319万 | +3.68% | 4.01 | 0.5 |
01/13 | 1,592 | 1,613 | 1,588 | 1,607 | +1.2% | 645,000 | 2724億6537万 | +2.1% | 3.94 | 0.49 |
01/12 | 1,588 | 1,596 | 1,579 | 1,588 | -1.24% | 630,200 | 2692億4394万 | +0.95% | 3.89 | 0.49 |
01/08 | 1,572 | 1,609 | 1,562 | 1,608 | +2.16% | 1,001,000 | 2726億3492万 | +2.23% | 3.94 | 0.49 |
01/07 | 1,582 | 1,594 | 1,560 | 1,574 | +0.96% | 766,400 | 2668億7025万 | +0.06% | 3.86 | 0.48 |
01/06 | 1,530 | 1,559 | 1,518 | 1,559 | +2.84% | 656,500 | 2643億2701万 | -0.76% | 3.82 | 0.48 |
01/05 | 1,500 | 1,523 | 1,497 | 1,516 | +0.13% | 509,800 | 2570億3640万 | -3.44% | 3.72 | 0.46 |
01/04 | 1,545 | 1,545 | 1,505 | 1,514 | -1.3% | 505,500 | 2566億9730万 | -3.75% | 3.71 | 0.46 |
2020 |
12/30 | 1,560 | 1,560 | 1,530 | 1,534 | -1.54% | 491,200 | 2600億8829万 | -2.6% | 9.36 | 0.59 |
12/29 | 1,555 | 1,560 | 1,536 | 1,558 | -1.27% | 766,900 | 2641億5746万 | -1.27% | 9.51 | 0.6 |
12/28 | 1,574 | 1,586 | 1,558 | 1,578 | +0.19% | 1,354,100 | 2675億4844万 | -0.13% | 9.63 | 0.61 |
12/25 | 1,563 | 1,578 | 1,559 | 1,575 | +1.29% | 355,500 | 2670億3980万 | -0.38% | 9.61 | 0.61 |
12/24 | 1,552 | 1,574 | 1,551 | 1,555 | +1.63% | 650,200 | 2636億4882万 | -1.83% | 9.49 | 0.6 |
12/23 | 1,571 | 1,571 | 1,521 | 1,530 | -1.92% | 747,300 | 2594億1009万 | -3.65% | 9.34 | 0.59 |
12/22 | 1,556 | 1,571 | 1,545 | 1,560 | -0.32% | 632,900 | 2644億9656万 | -2.13% | 9.52 | 0.6 |
12/21 | 1,573 | 1,591 | 1,553 | 1,565 | -0.38% | 740,600 | 2653億4431万 | -2.13% | 9.55 | 0.6 |
12/18 | 1,585 | 1,598 | 1,566 | 1,571 | -1.87% | 1,249,500 | 2663億6160万 | -1.75% | 9.59 | 0.61 |
12/17 | 1,614 | 1,617 | 1,588 | 1,601 | -0.31% | 811,400 | 2714億4807万 | 0% | 9.77 | 0.62 |
12/16 | 1,616 | 1,616 | 1,594 | 1,606 | -0.12% | 739,100 | 2722億9582万 | +0.19% | 9.8 | 0.62 |