PBR
2020/10/02~2021/03/01
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 |
03/01 | 1,045 | 1,083 | 1,035 | 1,048 | +1.75% | 344,600 | 179億4857万 | +23.88% | 5.72 | 1.04 |
02/26 | 1,040 | 1,077 | 1,001 | 1,030 | -3.29% | 471,600 | 176億4029万 | +23.35% | 5.63 | 1.02 |
02/25 | 1,135 | 1,137 | 1,021 | 1,065 | -6.17% | 889,600 | 182億3972万 | +28.93% | 5.82 | 1.06 |
02/24 | 1,099 | 1,150 | 1,090 | 1,135 | +7.58% | 1,023,800 | 194億3857万 | +39.43% | 6.2 | 1.12 |
02/22 | 997 | 1,075 | 990 | 1,055 | +10.59% | 1,036,100 | 180億6845万 | +32.21% | 5.76 | 1.05 |
02/19 | 900 | 970 | 891 | 954 | +4.03% | 609,000 | 163億3868万 | +21.68% | 5.21 | 0.95 |
02/18 | 900 | 962 | 899 | 917 | +5.52% | 741,600 | 157億500万 | +18.63% | 5.01 | 0.91 |
02/17 | 869 | 896 | 858 | 869 | +1.28% | 469,100 | 148億8292万 | +13.59% | 4.75 | 0.86 |
02/16 | 896 | 910 | 845 | 858 | +6.45% | 1,421,400 | 146億9453万 | +13.19% | 4.69 | 0.85 |
02/15 | 800 | 815 | 780 | 806 | +2.15% | 288,100 | 138億395万 | +7.32% | 4.4 | 0.8 |
02/12 | 780 | 795 | 772 | 789 | +0.64% | 84,000 | 135億1280万 | +5.62% | 4.31 | 0.78 |
02/10 | 785 | 810 | 775 | 784 | +0.64% | 169,200 | 134億2717万 | +5.66% | 4.28 | 0.78 |
02/09 | 782 | 797 | 766 | 779 | +3.04% | 182,100 | 133億4154万 | +5.56% | 4.26 | 0.77 |
02/08 | 741 | 756 | 740 | 756 | +2.02% | 51,900 | 129億4763万 | +3% | 4.13 | 0.75 |
02/05 | 746 | 750 | 731 | 741 | -0.54% | 47,000 | 126億9073万 | +1.51% | 4.05 | 0.73 |
02/04 | 737 | 749 | 737 | 745 | +0.13% | 38,700 | 127億5924万 | +2.48% | 4.07 | 0.74 |
02/03 | 748 | 748 | 731 | 744 | +0.4% | 53,900 | 127億4211万 | +3.05% | 4.06 | 0.74 |
02/02 | 751 | 765 | 734 | 741 | -1.2% | 79,400 | 126億9073万 | +3.2% | 4.05 | 0.73 |
02/01 | 725 | 751 | 722 | 750 | +1.35% | 72,600 | 128億4487万 | +4.9% | 4.1 | 0.74 |
01/29 | 741 | 747 | 702 | 740 | +0.54% | 237,900 | 126億7361万 | +4.23% | 4.04 | 0.73 |
01/28 | 731 | 760 | 731 | 736 | -3.16% | 116,000 | 126億510万 | +4.25% | 4.02 | 0.73 |
01/27 | 755 | 765 | 750 | 760 | +1.2% | 88,500 | 130億1614万 | +8.11% | 4.15 | 0.75 |
01/26 | 791 | 791 | 732 | 751 | -4.94% | 230,700 | 128億6200万 | +7.44% | 4.1 | 0.74 |
01/25 | 820 | 828 | 782 | 790 | -3.42% | 164,100 | 135億2993万 | +13.67% | 4.32 | 0.78 |
01/22 | 785 | 821 | 769 | 818 | +5.82% | 164,800 | 140億947万 | +18.38% | 4.47 | 0.81 |
01/21 | 790 | 803 | 767 | 773 | -3.38% | 166,100 | 132億3878万 | +12.68% | 4.22 | 0.77 |
01/20 | 774 | 823 | 774 | 800 | +4.99% | 373,000 | 137億120万 | +17.13% | 4.37 | 0.79 |
01/19 | 737 | 784 | 737 | 762 | +3.39% | 319,200 | 130億5039万 | +12.22% | 4.16 | 0.76 |
01/18 | 692 | 740 | 692 | 737 | +5.74% | 215,900 | 126億2223万 | +9.19% | 4.03 | 0.73 |
01/15 | 692 | 710 | 691 | 697 | +0.72% | 83,500 | 119億3717万 | +3.57% | 3.81 | 0.69 |
01/14 | 702 | 719 | 685 | 692 | -1.42% | 105,300 | 118億5153万 | +2.82% | 3.78 | 0.69 |
01/13 | 707 | 707 | 690 | 702 | 0% | 115,100 | 120億2280万 | +4.31% | 3.83 | 0.7 |
01/12 | 682 | 704 | 671 | 702 | +2.63% | 280,700 | 120億2280万 | +4.62% | 3.83 | 0.7 |
01/08 | 692 | 693 | 674 | 684 | -0.87% | 101,400 | 117億1452万 | +2.09% | 3.74 | 0.68 |
01/07 | 700 | 701 | 686 | 690 | +0.29% | 59,500 | 118億1728万 | +3.29% | 3.77 | 0.68 |
01/06 | 676 | 708 | 676 | 688 | +1.78% | 87,800 | 117億8303万 | +3.15% | 3.76 | 0.68 |
01/05 | 671 | 685 | 671 | 676 | +0.6% | 34,000 | 115億7751万 | +1.65% | 3.69 | 0.67 |
01/04 | 680 | 680 | 660 | 672 | +1.2% | 91,900 | 115億900万 | +1.2% | 3.67 | 0.67 |
2020 |
12/30 | 652 | 664 | 646 | 664 | +2% | 34,800 | 113億7199万 | +0.15% | 3.63 | 0.68 |
12/29 | 646 | 651 | 640 | 651 | +2.36% | 28,100 | 111億4935万 | -1.66% | 3.56 | 0.67 |
12/28 | 648 | 652 | 636 | 636 | -1.4% | 81,000 | 108億9245万 | -3.93% | 3.47 | 0.65 |
12/25 | 641 | 648 | 636 | 645 | -0.92% | 58,700 | 110億4659万 | -2.57% | 3.52 | 0.66 |
12/24 | 633 | 651 | 631 | 651 | +2.84% | 72,200 | 111億4935万 | -1.66% | 3.56 | 0.67 |
12/23 | 633 | 644 | 630 | 633 | 0% | 43,300 | 108億4107万 | -4.24% | 3.46 | 0.65 |
12/22 | 651 | 656 | 625 | 633 | -3.8% | 101,400 | 108億4107万 | -4.24% | 3.46 | 0.65 |
12/21 | 658 | 666 | 655 | 658 | -0.75% | 37,200 | 112億6923万 | -0.3% | 3.59 | 0.68 |
12/18 | 670 | 674 | 660 | 663 | -1.04% | 51,700 | 113億5486万 | +0.61% | 3.62 | 0.68 |
12/17 | 688 | 688 | 668 | 670 | -2.62% | 58,400 | 114億7475万 | +1.82% | 3.66 | 0.69 |
12/16 | 690 | 700 | 682 | 688 | -0.29% | 61,400 | 117億8303万 | +4.72% | 3.76 | 0.71 |
12/15 | 695 | 705 | 690 | 690 | -1.85% | 60,500 | 118億1728万 | +5.34% | 3.77 | 0.71 |
12/14 | 689 | 710 | 687 | 703 | +3.23% | 113,400 | 120億3992万 | +7.66% | 3.84 | 0.72 |
12/11 | 671 | 681 | 666 | 681 | +0.74% | 66,900 | 116億6314万 | +4.61% | 3.72 | 0.7 |
12/10 | 683 | 689 | 667 | 676 | -1.89% | 86,100 | 115億7751万 | +4.16% | 3.69 | 0.69 |
12/09 | 689 | 695 | 679 | 689 | +0.29% | 76,400 | 118億15万 | +6.33% | 3.76 | 0.71 |
12/08 | 689 | 706 | 683 | 687 | +0.15% | 111,100 | 117億6590万 | +6.35% | 3.75 | 0.71 |
12/07 | 691 | 696 | 670 | 686 | +3.47% | 175,100 | 117億4877万 | +6.52% | 3.75 | 0.7 |
12/04 | 669 | 673 | 660 | 663 | +0.3% | 67,900 | 113億5486万 | +3.27% | 3.62 | 0.68 |
12/03 | 655 | 665 | 651 | 661 | +1.07% | 76,300 | 113億2061万 | +2.96% | 3.61 | 0.68 |
12/02 | 647 | 657 | 646 | 654 | +0.46% | 51,600 | 112億73万 | +1.87% | 3.57 | 0.67 |
12/01 | 650 | 655 | 643 | 651 | +0.77% | 36,500 | 111億4935万 | +1.4% | 3.56 | 0.67 |
11/30 | 643 | 656 | 643 | 646 | +0.62% | 36,900 | 110億6371万 | +0.62% | 3.53 | 0.66 |
11/27 | 641 | 650 | 640 | 642 | -0.93% | 31,300 | 109億9521万 | 0% | 3.51 | 0.66 |
11/26 | 655 | 658 | 636 | 648 | +0.47% | 56,600 | 110億9797万 | +0.78% | 3.54 | 0.67 |
11/25 | 650 | 651 | 638 | 645 | -0.46% | 43,700 | 110億4659万 | +0.31% | 3.52 | 0.66 |
11/24 | 643 | 657 | 640 | 648 | +0.78% | 39,300 | 110億9797万 | +0.78% | 3.54 | 0.67 |
11/20 | 636 | 650 | 636 | 643 | -0.46% | 39,000 | 110億1233万 | 0% | 3.51 | 0.66 |
11/19 | 636 | 653 | 630 | 646 | +3.19% | 96,100 | 110億6371万 | +0.47% | 3.53 | 0.66 |
11/18 | 622 | 630 | 620 | 626 | +0.48% | 27,600 | 107億2118万 | -2.8% | 3.42 | 0.64 |
11/17 | 625 | 631 | 622 | 623 | -0.16% | 30,400 | 106億6980万 | -3.71% | 3.4 | 0.64 |
11/16 | 636 | 636 | 624 | 624 | -0.79% | 38,200 | 106億8693万 | -3.85% | 3.41 | 0.64 |
11/13 | 640 | 640 | 616 | 629 | -1.26% | 69,000 | 107億7256万 | -3.38% | 3.44 | 0.65 |
11/12 | 640 | 640 | 634 | 637 | -0.78% | 21,500 | 109億958万 | -2.45% | 3.48 | 0.65 |
11/11 | 640 | 644 | 631 | 642 | +0.31% | 24,500 | 109億9521万 | -1.98% | 3.51 | 0.66 |
11/10 | 639 | 646 | 631 | 640 | +0.31% | 22,900 | 109億6096万 | -2.29% | 3.5 | 0.66 |
11/09 | 644 | 648 | 631 | 638 | -0.47% | 22,100 | 109億2670万 | -2.6% | 3.49 | 0.66 |
11/06 | 645 | 645 | 633 | 641 | -1.54% | 37,000 | 109億7808万 | -1.99% | 3.5 | 0.66 |
11/05 | 638 | 653 | 632 | 651 | +2.04% | 21,600 | 111億4935万 | -0.46% | 3.56 | 0.67 |
11/04 | 647 | 647 | 635 | 638 | +0.16% | 15,500 | 109億2670万 | -2.15% | 3.49 | 0.66 |
11/02 | 645 | 645 | 632 | 637 | -1.39% | 32,500 | 109億958万 | -2.15% | 3.48 | 0.65 |
10/30 | 634 | 646 | 621 | 646 | +1.73% | 37,600 | 110億6371万 | -0.62% | 3.53 | 0.66 |
10/29 | 646 | 646 | 633 | 635 | -2.76% | 28,600 | 108億7532万 | -2.16% | 3.47 | 0.65 |
10/28 | 671 | 671 | 649 | 653 | -2.83% | 41,600 | 111億8360万 | +0.77% | 3.57 | 0.67 |
10/27 | 658 | 675 | 653 | 672 | +2.6% | 31,300 | 115億900万 | +4.02% | 3.67 | 0.69 |
10/26 | 724 | 724 | 651 | 655 | +0.92% | 139,500 | 112億1785万 | +1.71% | 3.58 | 0.67 |
10/23 | 650 | 655 | 642 | 649 | +0.78% | 19,500 | 111億1509万 | +0.93% | 3.55 | 0.67 |
10/22 | 660 | 680 | 644 | 644 | -2.72% | 37,600 | 110億2946万 | +0.31% | 3.52 | 0.66 |
10/21 | 646 | 662 | 646 | 662 | +2.8% | 42,800 | 113億3774万 | +3.28% | 3.62 | 0.68 |
10/20 | 641 | 652 | 641 | 644 | -1.08% | 21,200 | 110億2946万 | +0.78% | 3.52 | 0.66 |
10/19 | 647 | 651 | 639 | 651 | +0.31% | 27,700 | 111億4935万 | +2.2% | 3.56 | 0.67 |
10/16 | 646 | 652 | 622 | 649 | +0.15% | 79,700 | 111億1509万 | +2.2% | 3.55 | 0.67 |
10/15 | 670 | 670 | 645 | 648 | -4.14% | 62,700 | 110億9797万 | +2.21% | 3.54 | 0.67 |
10/14 | 680 | 688 | 673 | 676 | -1.17% | 46,500 | 115億7751万 | +6.96% | 3.69 | 0.69 |
10/13 | 678 | 694 | 674 | 684 | +0.15% | 72,300 | 117億1452万 | +8.74% | 3.74 | 0.7 |
10/12 | 682 | 688 | 676 | 683 | +0.59% | 52,600 | 116億9739万 | +8.93% | 3.73 | 0.7 |
10/09 | 666 | 685 | 637 | 679 | +2.41% | 106,800 | 116億2889万 | +8.81% | 3.71 | 0.7 |
10/08 | 676 | 683 | 658 | 663 | -3.35% | 78,200 | 113億5486万 | +6.59% | 3.62 | 0.68 |
10/07 | 654 | 692 | 643 | 686 | +3.94% | 219,700 | 117億4877万 | +10.47% | 3.75 | 0.7 |
10/06 | 648 | 674 | 645 | 660 | +4.27% | 156,400 | 113億349万 | +6.8% | 3.61 | 0.68 |
10/05 | 638 | 653 | 633 | 633 | +2.1% | 80,700 | 108億4107万 | +2.76% | 3.46 | 0.65 |
10/02 | 630 | 658 | 617 | 620 | -0.8% | 319,400 | 106億1843万 | +0.65% | 3.39 | 0.64 |