PBR
2020/08/25~2021/01/21
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 |
01/21 | 549 | 552 | 542 | 544 | -0.91% | 3,827,400 | 1982億1413万 | -1.81% | 8.49 | 0.28 |
01/20 | 543 | 549 | 539 | 549 | +1.1% | 2,628,700 | 2000億3595万 | -0.9% | 8.57 | 0.28 |
01/19 | 542 | 550 | 540 | 543 | +0.93% | 3,923,500 | 1978億4976万 | -1.81% | 8.48 | 0.28 |
01/18 | 542 | 546 | 535 | 538 | -2.54% | 4,131,800 | 1960億2794万 | -2.71% | 8.4 | 0.27 |
01/15 | 570 | 574 | 550 | 552 | -2.82% | 4,411,500 | 2011億2904万 | -0.18% | 8.62 | 0.28 |
01/14 | 567 | 572 | 563 | 568 | -0.87% | 4,356,200 | 2069億5887万 | +2.9% | 8.87 | 0.29 |
01/13 | 565 | 573 | 557 | 573 | +0.7% | 4,294,500 | 2087億8069万 | +4.18% | 8.95 | 0.29 |
01/12 | 572 | 573 | 566 | 569 | -0.18% | 4,174,700 | 2073億2323万 | +3.64% | 8.88 | 0.29 |
01/08 | 579 | 580 | 565 | 570 | -1.04% | 4,936,400 | 2076億8759万 | +4.2% | 8.9 | 0.29 |
01/07 | 575 | 590 | 572 | 576 | +2.31% | 6,218,500 | 2098億7378万 | +5.69% | 8.99 | 0.29 |
01/06 | 560 | 567 | 551 | 563 | +2.74% | 6,240,600 | 2051億3705万 | +3.87% | 8.79 | 0.29 |
01/05 | 538 | 552 | 536 | 548 | +1.29% | 3,439,500 | 1996億7158万 | +1.48% | 8.56 | 0.28 |
01/04 | 557 | 557 | 531 | 541 | -1.81% | 4,008,800 | 1971億2103万 | +0.37% | 8.45 | 0.28 |
2020 |
12/30 | 553 | 558 | 540 | 551 | -0.54% | 3,427,900 | 2007億6467万 | +2.42% | 8.6 | 0.28 |
12/29 | 545 | 556 | 543 | 554 | +1.65% | 3,566,100 | 2018億5777万 | +3.17% | 8.65 | 0.28 |
12/28 | 557 | 560 | 539 | 545 | -1.27% | 3,351,600 | 1985億7849万 | +1.87% | 8.51 | 0.28 |
12/25 | 546 | 553 | 544 | 552 | +0.91% | 2,413,400 | 2011億2904万 | +3.76% | 8.62 | 0.28 |
12/24 | 549 | 559 | 545 | 547 | +1.48% | 3,493,400 | 1993億722万 | +3.4% | 8.54 | 0.28 |
12/23 | 550 | 554 | 534 | 539 | -2.71% | 3,575,200 | 1963億9230万 | +2.28% | 8.41 | 0.28 |
12/22 | 563 | 568 | 554 | 554 | -2.64% | 3,975,600 | 2018億5777万 | +5.52% | 8.65 | 0.28 |
12/21 | 563 | 570 | 558 | 569 | +1.79% | 3,572,500 | 2073億2323万 | +8.8% | 8.88 | 0.29 |
12/18 | 543 | 562 | 542 | 559 | +2.19% | 4,194,100 | 2036億7959万 | +7.71% | 8.73 | 0.29 |
12/17 | 562 | 566 | 546 | 547 | -2.5% | 4,395,000 | 1993億722万 | +6.01% | 8.54 | 0.28 |
12/16 | 553 | 562 | 551 | 561 | +4.08% | 5,027,100 | 2044億832万 | +8.93% | 8.76 | 0.29 |
12/15 | 540 | 547 | 537 | 539 | -0.74% | 3,354,700 | 1963億9230万 | +5.27% | 8.41 | 0.28 |
12/14 | 536 | 550 | 535 | 543 | +1.69% | 4,077,100 | 1978億4976万 | +6.68% | 8.48 | 0.28 |
12/11 | 543 | 544 | 529 | 534 | -0.56% | 2,745,700 | 1945億7048万 | +5.74% | 8.34 | 0.27 |
12/10 | 539 | 547 | 535 | 537 | -0.19% | 2,730,600 | 1956億6358万 | +7.4% | 8.38 | 0.27 |
12/09 | 522 | 538 | 522 | 538 | +3.26% | 3,161,900 | 1960億2794万 | +8.47% | 8.4 | 0.27 |
12/08 | 524 | 529 | 518 | 521 | -0.57% | 3,134,000 | 1898億3375万 | +5.89% | 8.13 | 0.27 |
12/07 | 547 | 553 | 523 | 524 | -2.42% | 4,538,700 | 1909億2684万 | +7.6% | 8.18 | 0.27 |
12/04 | 528 | 538 | 527 | 537 | +1.9% | 5,771,200 | 1956億6358万 | +11.18% | 8.38 | 0.27 |
12/03 | 521 | 528 | 512 | 527 | +1.93% | 4,173,700 | 1920億1993万 | +10.25% | 8.23 | 0.27 |
12/02 | 519 | 523 | 511 | 517 | +0.98% | 4,880,500 | 1883億7629万 | +9.07% | 8.07 | 0.26 |
12/01 | 504 | 513 | 501 | 512 | +1.39% | 3,889,600 | 1865億5447万 | +8.7% | 7.99 | 0.26 |
11/30 | 529 | 529 | 503 | 505 | -3.99% | 5,488,100 | 1840億392万 | +7.91% | 7.88 | 0.26 |
11/27 | 520 | 530 | 520 | 526 | +1.94% | 6,620,600 | 1916億5557万 | +13.12% | 8.21 | 0.27 |
11/26 | 511 | 519 | 506 | 516 | +0.19% | 3,906,800 | 1880億1193万 | +11.93% | 8.06 | 0.26 |
11/25 | 515 | 524 | 513 | 515 | +3% | 9,913,000 | 1876億4756万 | +12.69% | 8.04 | 0.26 |
11/24 | 497 | 502 | 493 | 500 | +3.52% | 6,120,700 | 1821億8210万 | +10.13% | 7.81 | 0.26 |
11/20 | 475 | 483 | 474 | 483 | +0.84% | 3,765,000 | 1759億8791万 | +7.33% | 7.54 | 0.25 |
11/19 | 488 | 490 | 475 | 479 | -2.44% | 4,363,100 | 1745億3045万 | +6.92% | 7.48 | 0.24 |
11/18 | 494 | 501 | 490 | 491 | -1.6% | 4,435,100 | 1789億282万 | +10.34% | 7.67 | 0.25 |
11/17 | 507 | 509 | 490 | 499 | +0.2% | 4,744,500 | 1818億1774万 | +12.64% | 7.79 | 0.25 |
11/16 | 494 | 501 | 487 | 498 | +4.18% | 5,117,900 | 1814億5337万 | +13.18% | 7.77 | 0.25 |
11/13 | 477 | 482 | 471 | 478 | -1.44% | 3,741,800 | 1741億6609万 | +9.38% | 7.46 | 0.24 |
11/12 | 488 | 492 | 480 | 485 | -2.81% | 4,577,800 | 1767億1664万 | +11.49% | 7.57 | 0.25 |
11/11 | 497 | 510 | 491 | 499 | +1.42% | 6,481,400 | 1818億1774万 | +15.24% | 7.79 | 0.25 |
11/10 | 474 | 493 | 474 | 492 | +7.19% | 10,947,900 | 1792億6719万 | +14.42% | 7.68 | 0.25 |
11/09 | 466 | 472 | 456 | 459 | -0.43% | 6,631,400 | 1672億4317万 | +7.49% | 7.17 | 0.23 |
11/06 | 427 | 464 | 425 | 461 | +11.62% | 16,559,000 | 1679億7190万 | +8.73% | 7.2 | 0.24 |
11/05 | 425 | 425 | 399 | 413 | -3.28% | 6,129,400 | 1504億8241万 | -1.9% | 6.45 | 0.21 |
11/04 | 438 | 443 | 425 | 427 | +0.47% | 5,807,000 | 1555億8351万 | +1.43% | 6.67 | 0.22 |
11/02 | 415 | 428 | 414 | 425 | +4.94% | 5,143,900 | 1548億5478万 | +0.95% | 6.64 | 0.22 |
10/30 | 416 | 419 | 403 | 405 | -2.41% | 4,186,100 | 1475億6750万 | -3.57% | 6.32 | 0.21 |
10/29 | 404 | 419 | 403 | 415 | 0% | 3,120,700 | 1512億1114万 | -0.95% | 6.48 | 0.21 |
10/28 | 422 | 424 | 410 | 415 | -3.26% | 4,364,700 | 1512億1114万 | -0.95% | 6.48 | 0.21 |
10/27 | 431 | 431 | 424 | 429 | -1.83% | 3,476,400 | 1563億1224万 | +2.14% | 6.7 | 0.22 |
10/26 | 441 | 445 | 432 | 437 | +0.23% | 3,044,300 | 1592億2715万 | +4.05% | 6.82 | 0.22 |
10/23 | 441 | 445 | 434 | 436 | +0.46% | 3,325,400 | 1588億6279万 | +4.06% | 6.81 | 0.22 |
10/22 | 432 | 439 | 431 | 434 | -0.46% | 3,961,400 | 1581億3406万 | +3.58% | 6.78 | 0.22 |
10/21 | 421 | 437 | 420 | 436 | +4.56% | 5,907,500 | 1588億6279万 | +4.06% | 6.81 | 0.22 |
10/20 | 424 | 431 | 417 | 417 | -2.8% | 5,077,600 | 1519億3987万 | -0.48% | 6.51 | 0.21 |
10/19 | 418 | 431 | 418 | 429 | +2.63% | 4,687,900 | 1563億1224万 | +2.14% | 6.7 | 0.22 |
10/16 | 418 | 426 | 415 | 418 | -0.24% | 3,730,800 | 1523億423万 | -0.48% | 6.53 | 0.21 |
10/15 | 415 | 426 | 412 | 419 | +0.48% | 3,583,300 | 1526億6860万 | -0.48% | 6.54 | 0.21 |
10/14 | 428 | 428 | 416 | 417 | -3.7% | 4,355,200 | 1519億3987万 | -0.95% | 6.51 | 0.21 |
10/13 | 426 | 434 | 420 | 433 | +1.64% | 3,409,400 | 1577億6970万 | +2.85% | 6.76 | 0.22 |
10/12 | 426 | 435 | 422 | 426 | -0.7% | 3,955,500 | 1552億1915万 | +1.43% | 6.65 | 0.22 |
10/09 | 435 | 436 | 425 | 429 | -0.46% | 4,310,100 | 1563億1224万 | +2.39% | 6.7 | 0.22 |
10/08 | 433 | 442 | 429 | 431 | +1.17% | 5,873,000 | 1570億4097万 | +3.11% | 6.73 | 0.22 |
10/07 | 411 | 427 | 406 | 426 | +2.4% | 4,479,800 | 1552億1915万 | +2.16% | 6.65 | 0.22 |
10/06 | 419 | 425 | 414 | 416 | +0.73% | 3,476,000 | 1515億7551万 | 0% | 6.49 | 0.21 |
10/05 | 404 | 416 | 403 | 413 | +5.36% | 5,171,800 | 1504億8241万 | -0.72% | 6.45 | 0.21 |
10/02 | 399 | 405 | 390 | 392 | -1.75% | 4,509,400 | 1428億3077万 | -5.54% | 6.12 | 0.2 |
09/30 | 407 | 415 | 399 | 399 | -3.16% | 4,370,900 | 1453億8131万 | -4.09% | 6.23 | 0.2 |
09/29 | 412 | 415 | 405 | 412 | 0% | 2,883,500 | 1501億1805万 | -0.96% | 6.43 | 0.21 |
09/28 | 403 | 412 | 397 | 412 | +3.52% | 3,571,900 | 1501億1805万 | -0.72% | 6.43 | 0.21 |
09/25 | 401 | 404 | 391 | 398 | +0.25% | 4,072,700 | 1450億1695万 | -4.1% | 6.21 | 0.2 |
09/24 | 411 | 411 | 397 | 397 | -4.34% | 5,024,200 | 1446億5259万 | -4.34% | 6.2 | 0.2 |
09/23 | 415 | 417 | 411 | 415 | -2.35% | 3,403,900 | 1512億1114万 | +0.24% | 6.48 | 0.21 |
09/18 | 424 | 426 | 421 | 425 | +0.71% | 2,528,100 | 1548億5478万 | +2.91% | 6.64 | 0.22 |
09/17 | 426 | 433 | 421 | 422 | -0.47% | 3,486,800 | 1537億6169万 | +2.43% | 6.59 | 0.22 |
09/16 | 436 | 436 | 422 | 424 | -1.4% | 3,239,900 | 1544億9042万 | +3.16% | 6.62 | 0.22 |
09/15 | 437 | 438 | 428 | 430 | -2.71% | 2,826,900 | 1566億7661万 | +4.62% | 6.71 | 0.22 |
09/14 | 443 | 447 | 439 | 442 | +1.14% | 3,431,300 | 1610億4898万 | +8.07% | 6.9 | 0.23 |
09/11 | 438 | 442 | 430 | 437 | -0.91% | 3,622,300 | 1592億2715万 | +7.64% | 6.82 | 0.22 |
09/10 | 432 | 442 | 427 | 441 | +3.04% | 3,221,800 | 1606億8461万 | +9.16% | 6.88 | 0.23 |
09/09 | 427 | 434 | 425 | 428 | -0.93% | 3,055,700 | 1559億4788万 | +6.73% | 6.68 | 0.22 |
09/08 | 433 | 438 | 429 | 432 | +0.93% | 3,067,300 | 1574億533万 | +8.27% | 6.74 | 0.22 |
09/07 | 429 | 438 | 425 | 428 | +1.42% | 5,450,400 | 1559億4788万 | +8.35% | 6.68 | 0.22 |
09/04 | 400 | 422 | 398 | 422 | +5.5% | 6,658,500 | 1537億6169万 | +7.65% | 6.59 | 0.22 |
09/03 | 410 | 411 | 400 | 400 | -1.23% | 2,652,000 | 1457億4568万 | +2.83% | 6.24 | 0.2 |
09/02 | 412 | 415 | 402 | 405 | -0.25% | 2,425,200 | 1475億6750万 | +4.38% | 6.32 | 0.21 |
09/01 | 406 | 410 | 402 | 406 | -0.25% | 2,229,300 | 1479億3186万 | +4.91% | 6.34 | 0.21 |
08/31 | 411 | 419 | 407 | 407 | +1.5% | 3,806,900 | 1482億9623万 | +5.44% | 6.35 | 0.21 |
08/28 | 403 | 416 | 398 | 401 | 0% | 6,686,500 | 1461億1004万 | +4.16% | 6.26 | 0.2 |
08/27 | 402 | 404 | 397 | 401 | -1.72% | 2,068,100 | 1461億1004万 | +4.16% | 6.26 | 0.2 |
08/26 | 408 | 410 | 400 | 408 | -0.49% | 2,757,000 | 1486億6059万 | +6.25% | 6.37 | 0.21 |
08/25 | 404 | 411 | 402 | 410 | +4.33% | 3,798,600 | 1493億8932万 | +6.77% | 6.4 | 0.21 |