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 | 4,615 | 4,620 | 4,560 | 4,575 | -2.35% | 213,400 | 2836億61万 | -2.76% | 5.34 | 0.87 |
04/19 | 4,700 | 4,705 | 4,645 | 4,685 | -0.21% | 162,400 | 2904億1943万 | -0.53% | 5.46 | 0.89 |
04/16 | 4,695 | 4,725 | 4,650 | 4,695 | +0.11% | 229,200 | 2910億3932万 | -0.32% | 5.48 | 0.89 |
04/15 | 4,755 | 4,775 | 4,670 | 4,690 | -0.21% | 224,900 | 2907億2937万 | -0.38% | 5.47 | 0.89 |
04/14 | 4,685 | 4,700 | 4,610 | 4,700 | -0.84% | 214,500 | 2913億4926万 | -0.11% | 5.48 | 0.89 |
04/13 | 4,675 | 4,760 | 4,635 | 4,740 | +1.39% | 272,600 | 2938億2883万 | +0.94% | 5.53 | 0.9 |
04/12 | 4,740 | 4,765 | 4,670 | 4,675 | -0.95% | 179,000 | 2897億9953万 | -0.26% | 5.45 | 0.89 |
04/09 | 4,750 | 4,805 | 4,720 | 4,720 | -1.36% | 246,500 | 2925億8905万 | +0.98% | 5.51 | 0.9 |
04/08 | 4,780 | 4,810 | 4,755 | 4,785 | -0.83% | 208,600 | 2966億1835万 | +2.79% | 5.58 | 0.91 |
04/07 | 4,665 | 4,830 | 4,650 | 4,825 | +3.54% | 241,300 | 2990億9791万 | +4.19% | 5.63 | 0.92 |
04/06 | 4,760 | 4,785 | 4,630 | 4,660 | -1.27% | 228,100 | 2888億6969万 | +1.11% | 5.44 | 0.88 |
04/05 | 4,650 | 4,720 | 4,625 | 4,720 | +2.16% | 164,300 | 2925億8905万 | +2.83% | 5.51 | 0.9 |
04/02 | 4,635 | 4,670 | 4,555 | 4,620 | +0.98% | 125,000 | 2863億9013万 | +1.12% | 5.39 | 0.88 |
04/01 | 4,640 | 4,655 | 4,535 | 4,575 | -0.65% | 210,700 | 2836億61万 | +0.51% | 5.34 | 0.87 |
03/31 | 4,650 | 4,660 | 4,575 | 4,605 | -1.29% | 213,400 | 2854億6029万 | +1.39% | 12.56 | 1.03 |
03/30 | 4,600 | 4,705 | 4,565 | 4,665 | -1.37% | 289,200 | 2891億7964万 | +3.19% | 12.72 | 1.04 |
03/29 | 4,875 | 4,880 | 4,680 | 4,730 | -1.56% | 323,500 | 2932億894万 | +5.06% | 12.9 | 1.06 |
03/26 | 4,800 | 4,855 | 4,785 | 4,805 | +1.59% | 235,500 | 2978億5813万 | +7.47% | 13.1 | 1.08 |
03/25 | 4,630 | 4,760 | 4,630 | 4,730 | +3.73% | 278,000 | 2932億894万 | +6.48% | 12.9 | 1.06 |
03/24 | 4,625 | 4,660 | 4,510 | 4,560 | -2.88% | 360,300 | 2826億7077万 | +3.19% | 12.43 | 1.02 |
03/23 | 4,835 | 4,895 | 4,680 | 4,695 | -2.09% | 427,600 | 2910億3932万 | +6.75% | 12.8 | 1.05 |
03/22 | 4,815 | 4,850 | 4,760 | 4,795 | -1.34% | 231,400 | 2972億3824万 | +9.8% | 13.07 | 1.07 |
03/19 | 4,780 | 4,885 | 4,750 | 4,860 | +0.93% | 362,700 | 3012億6754万 | +12.14% | 13.25 | 1.09 |
03/18 | 4,775 | 4,840 | 4,765 | 4,815 | +2.34% | 278,500 | 2984億7802万 | +11.9% | 13.13 | 1.08 |
03/17 | 4,680 | 4,750 | 4,680 | 4,705 | +0.11% | 344,900 | 2916億5921万 | +9.8% | 12.83 | 1.05 |
03/16 | 4,675 | 4,770 | 4,645 | 4,700 | +0.21% | 226,200 | 2913億4926万 | +10.12% | 12.81 | 1.05 |
03/15 | 4,695 | 4,750 | 4,660 | 4,690 | +1.08% | 250,500 | 2907億2937万 | +10.4% | 12.79 | 1.05 |
03/12 | 4,660 | 4,685 | 4,615 | 4,640 | +0.87% | 433,800 | 2876億2991万 | +9.8% | 12.65 | 1.04 |
03/11 | 4,595 | 4,665 | 4,565 | 4,600 | +2.34% | 369,800 | 2851億5034万 | +9.42% | 12.54 | 1.03 |
03/10 | 4,455 | 4,500 | 4,385 | 4,495 | -0.22% | 301,200 | 2786億4148万 | +7.46% | 12.26 | 1.01 |
03/09 | 4,415 | 4,535 | 4,410 | 4,505 | +3.68% | 430,200 | 2792億6137万 | +8.32% | 12.28 | 1.01 |
03/08 | 4,365 | 4,470 | 4,335 | 4,345 | +2.12% | 379,200 | 2693億4310万 | +5.15% | 11.85 | 0.97 |
03/05 | 4,310 | 4,315 | 4,150 | 4,255 | +2.04% | 349,400 | 2637億6407万 | +3.43% | 11.6 | 0.95 |
03/04 | 4,300 | 4,340 | 4,120 | 4,170 | -2.91% | 293,100 | 2584億9498万 | +1.68% | 11.37 | 0.93 |
03/03 | 4,260 | 4,300 | 4,225 | 4,295 | +3.12% | 229,900 | 2662億4363万 | +4.91% | 11.71 | 0.96 |
03/02 | 4,250 | 4,305 | 4,150 | 4,165 | -0.95% | 288,100 | 2581億8504万 | +1.98% | 11.36 | 0.93 |
03/01 | 4,265 | 4,285 | 4,140 | 4,205 | +0.24% | 240,100 | 2606億6461万 | +3.09% | 11.46 | 0.94 |
02/26 | 4,285 | 4,310 | 4,180 | 4,195 | -2.89% | 386,800 | 2600億4471万 | +2.94% | 11.44 | 0.94 |
02/25 | 4,230 | 4,355 | 4,220 | 4,320 | +5.62% | 356,900 | 2677億9336万 | +6.17% | 11.78 | 0.97 |
02/24 | 4,205 | 4,240 | 4,085 | 4,090 | -2.04% | 332,300 | 2535億3585万 | +0.76% | 11.15 | 0.92 |
02/22 | 4,035 | 4,180 | 4,020 | 4,175 | +5.3% | 267,700 | 2588億493万 | +2.91% | 11.38 | 0.93 |
02/19 | 4,010 | 4,040 | 3,945 | 3,965 | -2.82% | 264,200 | 2457億8720万 | -2.24% | 10.81 | 0.89 |
02/18 | 4,195 | 4,205 | 4,055 | 4,080 | -1.57% | 423,700 | 2529億1596万 | +0.42% | 11.12 | 0.91 |
02/17 | 4,060 | 4,155 | 4,035 | 4,145 | +2.47% | 285,800 | 2569億4525万 | +1.92% | 11.3 | 0.93 |
02/16 | 3,960 | 4,050 | 3,950 | 4,045 | +3.45% | 387,500 | 2507億4633万 | -0.52% | 11.03 | 0.91 |
02/15 | 3,995 | 4,010 | 3,905 | 3,910 | -1.88% | 479,100 | 2423億7779万 | -3.91% | 10.66 | 0.88 |
02/12 | 4,080 | 4,090 | 3,960 | 3,985 | -2.57% | 499,900 | 2470億2698万 | -2.11% | 10.86 | 0.89 |
02/10 | 4,205 | 4,215 | 4,075 | 4,090 | -5.87% | 419,000 | 2535億3585万 | +0.64% | 11.15 | 0.92 |
02/09 | 4,350 | 4,355 | 4,260 | 4,345 | +1.4% | 331,000 | 2693億4310万 | +7.28% | 11.85 | 0.97 |
02/08 | 4,225 | 4,345 | 4,220 | 4,285 | +2.02% | 270,800 | 2656億2374万 | +6.51% | 11.68 | 0.96 |
02/05 | 4,185 | 4,245 | 4,165 | 4,200 | +1.33% | 258,600 | 2603億5466万 | +4.97% | 11.45 | 0.94 |
02/04 | 4,110 | 4,165 | 4,105 | 4,145 | +1.1% | 166,200 | 2569億4525万 | +4.04% | 11.3 | 0.93 |
02/03 | 4,080 | 4,165 | 4,080 | 4,100 | +0.99% | 293,300 | 2541億5574万 | +3.33% | 11.18 | 0.92 |
02/02 | 3,960 | 4,120 | 3,960 | 4,060 | +3.97% | 390,100 | 2516億7617万 | +2.65% | 11.07 | 0.91 |
02/01 | 3,815 | 3,915 | 3,805 | 3,905 | +2.36% | 203,000 | 2420億6784万 | -0.91% | 10.65 | 0.87 |
01/29 | 3,905 | 3,925 | 3,800 | 3,815 | -2.05% | 172,100 | 2364億8882万 | -2.98% | 10.4 | 0.85 |
01/28 | 3,815 | 3,920 | 3,805 | 3,895 | -1.39% | 341,000 | 2414億4795万 | -0.79% | 10.62 | 0.87 |
01/27 | 3,980 | 4,015 | 3,925 | 3,950 | -0.88% | 205,600 | 2448億5736万 | +0.71% | 10.77 | 0.88 |
01/26 | 4,000 | 4,025 | 3,985 | 3,985 | -1.48% | 198,900 | 2470億2698万 | +1.87% | 10.86 | 0.89 |
01/25 | 4,035 | 4,070 | 4,015 | 4,045 | +0.25% | 178,400 | 2507億4633万 | +3.66% | 11.03 | 0.91 |
01/22 | 4,060 | 4,080 | 4,020 | 4,035 | -1.71% | 140,000 | 2501億2644万 | +3.65% | 11 | 0.9 |
01/21 | 4,070 | 4,130 | 4,050 | 4,105 | +1.23% | 149,800 | 2544億6569万 | +5.85% | 11.19 | 0.92 |
01/20 | 4,085 | 4,130 | 4,040 | 4,055 | -0.12% | 224,900 | 2513億6623万 | +5.08% | 11.06 | 0.91 |
01/19 | 4,070 | 4,110 | 4,045 | 4,060 | +0.37% | 156,900 | 2516億7617万 | +5.62% | 11.07 | 0.91 |
01/18 | 4,080 | 4,110 | 4,030 | 4,045 | -2.53% | 85,000 | 2507億4633万 | +5.67% | 11.03 | 0.91 |
01/15 | 4,205 | 4,215 | 4,120 | 4,150 | +0.36% | 167,800 | 2572億5520万 | +8.78% | 11.31 | 0.93 |
01/14 | 4,185 | 4,240 | 4,110 | 4,135 | -1.08% | 246,600 | 2563億2536万 | +8.96% | 11.27 | 0.93 |
01/13 | 4,185 | 4,195 | 4,125 | 4,180 | +1.33% | 222,100 | 2591億1488万 | +10.73% | 11.4 | 0.94 |
01/12 | 4,065 | 4,145 | 4,065 | 4,125 | -0.12% | 206,200 | 2557億547万 | +9.88% | 11.25 | 0.92 |
01/08 | 4,000 | 4,130 | 3,980 | 4,130 | +4.56% | 357,200 | 2560億1542万 | +10.61% | 11.26 | 0.92 |
01/07 | 3,890 | 3,990 | 3,890 | 3,950 | +3.95% | 327,600 | 2448億5736万 | +6.44% | 10.77 | 0.88 |
01/06 | 3,750 | 3,820 | 3,725 | 3,800 | +1.47% | 228,200 | 2355億5898万 | +2.9% | 10.36 | 0.85 |
01/05 | 3,665 | 3,755 | 3,665 | 3,745 | +1.77% | 194,300 | 2321億4957万 | +1.79% | 10.21 | 0.84 |
01/04 | 3,735 | 3,735 | 3,635 | 3,680 | -1.47% | 120,300 | 2281億2027万 | +0.11% | 10.03 | 0.82 |
2020 |
12/30 | 3,790 | 3,790 | 3,715 | 3,735 | -0.93% | 139,100 | 2315億2968万 | +1.72% | 10.18 | 0.84 |
12/29 | 3,755 | 3,805 | 3,735 | 3,770 | +0.8% | 164,000 | 2336億9930万 | +2.84% | 10.28 | 0.84 |
12/28 | 3,785 | 3,795 | 3,715 | 3,740 | -0.8% | 116,800 | 2318億3963万 | +2.3% | 10.2 | 0.84 |
12/25 | 3,725 | 3,780 | 3,725 | 3,770 | +1.34% | 154,700 | 2336億9930万 | +3.4% | 10.28 | 0.84 |
12/24 | 3,725 | 3,750 | 3,700 | 3,720 | +1.36% | 115,600 | 2305億9984万 | +2.39% | 10.14 | 0.83 |
12/23 | 3,670 | 3,685 | 3,620 | 3,670 | -0.14% | 173,000 | 2275億38万 | +1.21% | 10.01 | 0.82 |
12/22 | 3,770 | 3,775 | 3,665 | 3,675 | -3.16% | 188,400 | 2278億1033万 | +1.38% | 10.02 | 0.82 |
12/21 | 3,730 | 3,795 | 3,730 | 3,795 | +2.29% | 168,500 | 2352億4903万 | +4.72% | 10.35 | 0.85 |
12/18 | 3,745 | 3,750 | 3,675 | 3,710 | -0.67% | 224,600 | 2299億7995万 | +2.71% | 10.12 | 0.83 |
12/17 | 3,815 | 3,820 | 3,715 | 3,735 | -1.71% | 259,800 | 2315億2968万 | +3.58% | 10.18 | 0.84 |
12/16 | 3,675 | 3,805 | 3,675 | 3,800 | +3.68% | 312,200 | 2355億5898万 | +5.58% | 10.36 | 0.85 |
12/15 | 3,600 | 3,675 | 3,570 | 3,665 | +0.55% | 131,300 | 2271億9043万 | +2.32% | 9.99 | 0.82 |
12/14 | 3,665 | 3,700 | 3,635 | 3,645 | -0.55% | 119,100 | 2259億5065万 | +2.27% | 9.94 | 0.82 |
12/11 | 3,660 | 3,710 | 3,640 | 3,665 | 0% | 413,700 | 2271億9043万 | +3.39% | 9.99 | 0.82 |
12/10 | 3,740 | 3,760 | 3,660 | 3,665 | -1.48% | 195,300 | 2271億9043万 | +4.03% | 9.99 | 0.82 |
12/09 | 3,640 | 3,740 | 3,635 | 3,720 | +2.2% | 227,100 | 2305億9984万 | +6.13% | 10.14 | 0.83 |
12/08 | 3,685 | 3,695 | 3,640 | 3,640 | -0.14% | 184,000 | 2256億4070万 | +4.66% | 9.92 | 0.82 |
12/07 | 3,735 | 3,750 | 3,625 | 3,645 | -0.55% | 226,400 | 2259億5065万 | +5.62% | 9.94 | 0.82 |
12/04 | 3,610 | 3,665 | 3,600 | 3,665 | +1.52% | 248,200 | 2271億9043万 | +6.98% | 9.99 | 0.82 |
12/03 | 3,565 | 3,620 | 3,555 | 3,610 | +1.26% | 144,400 | 2237億8103万 | +6.15% | 9.84 | 0.81 |
12/02 | 3,525 | 3,575 | 3,505 | 3,565 | +1.86% | 269,800 | 2209億9151万 | +5.38% | 9.72 | 0.8 |
12/01 | 3,495 | 3,520 | 3,470 | 3,500 | +1.45% | 191,100 | 2169億6222万 | +3.86% | 9.54 | 0.78 |
11/30 | 3,630 | 3,630 | 3,435 | 3,450 | -5.61% | 357,100 | 2138億6276万 | +2.71% | 9.41 | 0.77 |
11/27 | 3,600 | 3,660 | 3,580 | 3,655 | +2.09% | 616,300 | 2265億7054万 | +9.17% | 9.97 | 0.82 |
11/26 | 3,580 | 3,600 | 3,530 | 3,580 | -0.42% | 229,500 | 2219億2135万 | +7.54% | 9.76 | 0.8 |
11/25 | 3,625 | 3,660 | 3,585 | 3,595 | +2.42% | 248,700 | 2228億5119万 | +8.64% | 9.8 | 0.81 |