PBR
2020/10/27~2021/03/24
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 |
03/24 | 1,141 | 1,154 | 1,113 | 1,114 | -4.79% | 23,900 | 31億1920万 | +1.36% | 9.63 | 0.5 |
03/23 | 1,193 | 1,193 | 1,163 | 1,170 | -1.93% | 9,800 | 32億7600万 | +6.75% | 10.11 | 0.53 |
03/22 | 1,195 | 1,224 | 1,189 | 1,193 | -1.08% | 17,700 | 33億4040万 | +9.25% | 10.31 | 0.54 |
03/19 | 1,190 | 1,214 | 1,180 | 1,206 | -0.82% | 17,100 | 33億7680万 | +10.95% | 10.42 | 0.54 |
03/18 | 1,239 | 1,259 | 1,188 | 1,216 | -1.54% | 47,500 | 34億480万 | +12.38% | 10.51 | 0.55 |
03/17 | 1,201 | 1,290 | 1,201 | 1,235 | +4.75% | 95,400 | 34億5800万 | +14.78% | 10.67 | 0.56 |
03/16 | 1,129 | 1,210 | 1,129 | 1,179 | +4.43% | 58,700 | 33億120万 | +10.19% | 10.19 | 0.53 |
03/15 | 1,135 | 1,137 | 1,121 | 1,129 | +0.62% | 9,200 | 31億6120万 | +5.91% | 9.75 | 0.51 |
03/12 | 1,130 | 1,130 | 1,111 | 1,122 | +0.99% | 16,000 | 31億4160万 | +5.65% | 9.69 | 0.5 |
03/11 | 1,109 | 1,145 | 1,101 | 1,111 | -0.54% | 15,800 | 31億1080万 | +4.81% | 9.6 | 0.5 |
03/10 | 1,115 | 1,131 | 1,113 | 1,117 | -1.93% | 8,500 | 31億2760万 | +5.78% | 9.65 | 0.5 |
03/09 | 1,123 | 1,141 | 1,071 | 1,139 | +1.42% | 29,900 | 31億8920万 | +8.37% | 9.84 | 0.51 |
03/08 | 1,170 | 1,201 | 1,121 | 1,123 | -1.66% | 61,300 | 31億4440万 | +7.46% | 9.7 | 0.51 |
03/05 | 1,125 | 1,148 | 1,077 | 1,142 | -1.13% | 69,400 | 31億9760万 | +9.91% | 9.87 | 0.51 |
03/04 | 1,277 | 1,352 | 1,123 | 1,155 | +2.48% | 497,700 | 32億3400万 | +11.92% | 9.98 | 0.52 |
03/03 | 1,049 | 1,127 | 1,048 | 1,127 | +15.35% | 45,600 | 31億5560万 | +9.95% | 9.74 | 0.51 |
03/02 | 984 | 1,012 | 974 | 977 | -0.71% | 9,600 | 27億3560万 | -4.12% | 8.44 | 0.44 |
03/01 | 992 | 1,000 | 965 | 984 | -0.1% | 18,600 | 27億5520万 | -3.53% | 8.5 | 0.44 |
02/26 | 992 | 1,011 | 985 | 985 | -3.53% | 11,800 | 27億5800万 | -3.34% | 8.51 | 0.44 |
02/25 | 1,045 | 1,045 | 1,014 | 1,021 | 0% | 6,700 | 28億5880万 | +0.29% | 8.82 | 0.46 |
02/24 | 1,000 | 1,042 | 1,000 | 1,021 | +3.65% | 19,100 | 28億5880万 | +0.49% | 8.82 | 0.46 |
02/22 | 1,017 | 1,040 | 985 | 985 | -1.89% | 26,200 | 27億5800万 | -2.76% | 8.51 | 0.44 |
02/19 | 991 | 1,007 | 976 | 1,004 | +0.6% | 10,300 | 28億1120万 | -0.69% | 8.67 | 0.45 |
02/18 | 1,025 | 1,037 | 998 | 998 | -2.63% | 17,300 | 27億9440万 | -1.09% | 8.62 | 0.45 |
02/17 | 1,046 | 1,050 | 1,012 | 1,025 | -2.01% | 21,800 | 28億7000万 | +1.79% | 8.86 | 0.46 |
02/16 | 1,054 | 1,070 | 1,043 | 1,046 | -0.48% | 8,600 | 29億2880万 | +4.08% | 9.04 | 0.47 |
02/15 | 1,078 | 1,087 | 1,034 | 1,051 | -2.32% | 17,000 | 29億4280万 | +4.68% | 9.08 | 0.47 |
02/12 | 1,076 | 1,091 | 1,066 | 1,076 | +0.09% | 15,400 | 30億1280万 | +7.39% | 9.3 | 0.48 |
02/10 | 1,087 | 1,087 | 1,065 | 1,075 | +0.66% | 8,800 | 30億1000万 | +7.72% | 9.29 | 0.48 |
02/09 | 1,098 | 1,098 | 1,041 | 1,068 | -1.93% | 23,600 | 29億9040万 | +7.66% | 9.23 | 0.48 |
02/08 | 1,113 | 1,125 | 1,072 | 1,089 | +0.55% | 28,400 | 30億4920万 | +10.22% | 9.41 | 0.49 |
02/05 | 1,040 | 1,117 | 1,035 | 1,083 | +4.64% | 53,900 | 30億3240万 | +9.95% | 9.36 | 0.49 |
02/04 | 1,100 | 1,163 | 1,025 | 1,035 | -1.99% | 295,900 | 28億9800万 | +5.4% | 8.94 | 0.47 |
02/03 | 1,030 | 1,091 | 1,017 | 1,056 | +3.02% | 77,700 | 29億5680万 | +7.54% | 9.12 | 0.48 |
02/02 | 998 | 1,040 | 990 | 1,025 | +2.81% | 46,300 | 28億7000万 | +4.38% | 8.86 | 0.46 |
02/01 | 976 | 1,010 | 975 | 997 | +2.26% | 20,600 | 27億9160万 | +1.73% | 8.61 | 0.45 |
01/29 | 976 | 995 | 957 | 975 | 0% | 22,200 | 27億3000万 | -0.41% | 8.42 | 0.44 |
01/28 | 953 | 975 | 953 | 975 | +0.31% | 5,400 | 27億3000万 | 0% | 8.42 | 0.44 |
01/27 | 989 | 989 | 970 | 972 | +0.62% | 9,700 | 27億2160万 | 0% | 8.4 | 0.44 |
01/26 | 983 | 994 | 953 | 966 | -2.23% | 11,900 | 27億480万 | -0.41% | 8.35 | 0.43 |
01/25 | 1,009 | 1,010 | 987 | 988 | -1.1% | 15,700 | 27億6640万 | +2.07% | 8.54 | 0.44 |
01/22 | 979 | 1,004 | 956 | 999 | +3.52% | 36,600 | 27億9720万 | +3.42% | 8.63 | 0.45 |
01/21 | 954 | 990 | 953 | 965 | +0.63% | 26,000 | 27億200万 | +0.31% | 8.34 | 0.43 |
01/20 | 961 | 963 | 942 | 959 | -0.21% | 7,600 | 26億8520万 | -0.52% | 8.29 | 0.43 |
01/19 | 950 | 968 | 943 | 961 | +1.16% | 9,700 | 26億9080万 | -0.41% | 8.3 | 0.43 |
01/18 | 935 | 960 | 930 | 950 | +1.6% | 8,400 | 26億6000万 | -1.86% | 8.21 | 0.43 |
01/15 | 954 | 960 | 930 | 935 | -1.99% | 11,600 | 26億1800万 | -3.71% | 8.08 | 0.42 |
01/14 | 959 | 961 | 928 | 954 | -0.42% | 24,400 | 26億7120万 | -1.45% | 8.24 | 0.43 |
01/13 | 972 | 979 | 951 | 958 | -1.74% | 19,300 | 26億8240万 | -0.52% | 8.28 | 0.43 |
01/12 | 1,001 | 1,001 | 970 | 975 | -2.69% | 16,300 | 27億3000万 | +1.77% | 8.42 | 0.44 |
01/08 | 1,002 | 1,011 | 980 | 1,002 | +0.1% | 20,100 | 28億560万 | +5.25% | 8.66 | 0.45 |
01/07 | 981 | 1,008 | 975 | 1,001 | +2.35% | 17,200 | 28億280万 | +6.04% | 8.65 | 0.45 |
01/06 | 948 | 1,029 | 948 | 978 | +3.82% | 45,800 | 27億3840万 | +4.38% | 8.45 | 0.44 |
01/05 | 955 | 973 | 938 | 942 | -1.88% | 18,900 | 26億3760万 | +1.29% | 8.14 | 0.42 |
01/04 | 1,017 | 1,018 | 960 | 960 | -5.6% | 51,500 | 26億8800万 | +3.67% | 8.29 | 0.43 |
2020 |
12/30 | 1,000 | 1,024 | 974 | 1,017 | +1.7% | 21,700 | 28億4760万 | +10.42% | 8.79 | 0.46 |
12/29 | 1,025 | 1,043 | 1,000 | 1,000 | -3.19% | 34,600 | 28億 | +9.29% | 8.64 | 0.45 |
12/28 | 1,050 | 1,089 | 1,015 | 1,033 | -3.73% | 127,200 | 28億9240万 | +13.52% | 8.93 | 0.46 |
12/25 | 968 | 1,109 | 968 | 1,073 | +11.89% | 490,300 | 30億440万 | +18.69% | 9.27 | 0.48 |
12/24 | 1,003 | 1,080 | 931 | 959 | -1.44% | 290,800 | 26億8520万 | +7.03% | 8.29 | 0.43 |
12/23 | 1,020 | 1,020 | 911 | 973 | +11.84% | 559,000 | 27億2440万 | +8.96% | 8.41 | 0.44 |
12/22 | 914 | 922 | 860 | 870 | -4.81% | 17,400 | 24億3600万 | -2.25% | 7.52 | 0.39 |
12/21 | 910 | 923 | 910 | 914 | +0.77% | 4,700 | 25億5920万 | +2.58% | 7.9 | 0.41 |
12/18 | 934 | 934 | 905 | 907 | -2.89% | 8,500 | 25億3960万 | +1.8% | 7.84 | 0.41 |
12/17 | 905 | 936 | 903 | 934 | +1.52% | 7,600 | 26億1520万 | +4.71% | 8.07 | 0.42 |
12/16 | 946 | 946 | 915 | 920 | +2.11% | 11,900 | 25億7600万 | +3.37% | 7.95 | 0.41 |
12/15 | 1,004 | 1,008 | 901 | 901 | -11.32% | 59,300 | 25億2280万 | +1.24% | 7.78 | 0.41 |
12/14 | 1,005 | 1,059 | 986 | 1,016 | +2.63% | 49,600 | 28億4480万 | +14.16% | 8.78 | 0.46 |
12/11 | 1,020 | 1,020 | 964 | 990 | -4.72% | 55,600 | 27億7200万 | +11.74% | 8.55 | 0.45 |
12/10 | 960 | 1,098 | 937 | 1,039 | +1.86% | 235,200 | 29億920万 | +17.4% | 8.98 | 0.47 |
12/09 | 899 | 1,020 | 896 | 1,020 | +17.24% | 161,100 | 28億5600万 | +15.78% | 8.81 | 0.46 |
12/08 | 826 | 870 | 824 | 870 | +5.33% | 9,300 | 24億3600万 | -0.68% | 7.52 | 0.39 |
12/07 | 831 | 845 | 824 | 826 | +0.85% | 12,800 | 23億1280万 | -5.71% | 7.14 | 0.37 |
12/04 | 826 | 835 | 819 | 819 | -1.21% | 6,100 | 22億9320万 | -6.83% | 7.08 | 0.37 |
12/03 | 820 | 835 | 816 | 829 | +1.1% | 3,600 | 23億2120万 | -6.01% | 7.16 | 0.37 |
12/02 | 815 | 837 | 803 | 820 | +0.86% | 11,800 | 22億9600万 | -7.34% | 7.09 | 0.37 |
12/01 | 815 | 827 | 804 | 813 | 0% | 8,400 | 22億7640万 | -8.45% | 7.02 | 0.37 |
11/30 | 840 | 840 | 810 | 813 | -2.63% | 12,200 | 22億7640万 | -8.75% | 7.02 | 0.37 |
11/27 | 845 | 853 | 823 | 835 | -0.6% | 25,100 | 23億3800万 | -6.7% | 7.21 | 0.38 |
11/26 | 863 | 863 | 840 | 840 | -1.98% | 10,700 | 23億5200万 | -6.56% | 7.26 | 0.38 |
11/25 | 880 | 880 | 849 | 857 | -2.06% | 13,600 | 23億9960万 | -5.09% | 7.4 | 0.39 |
11/24 | 898 | 902 | 872 | 875 | -0.91% | 11,700 | 24億5000万 | -3.31% | 7.56 | 0.39 |
11/20 | 885 | 906 | 871 | 883 | +0.8% | 7,500 | 24億7240万 | -2.43% | 7.63 | 0.4 |
11/19 | 889 | 892 | 868 | 876 | -1.13% | 13,200 | 24億5280万 | -3.31% | 7.57 | 0.39 |
11/18 | 893 | 906 | 884 | 886 | -0.67% | 9,800 | 24億8080万 | -2.53% | 7.66 | 0.4 |
11/17 | 916 | 916 | 890 | 892 | -1.55% | 6,100 | 24億9760万 | -2.3% | 7.71 | 0.4 |
11/16 | 903 | 914 | 901 | 906 | -0.77% | 4,500 | 25億3680万 | -0.77% | 7.83 | 0.41 |
11/13 | 929 | 929 | 913 | 913 | -0.76% | 2,500 | 25億5640万 | -0.11% | 7.89 | 0.41 |
11/12 | 901 | 976 | 901 | 920 | +2.79% | 29,400 | 25億7600万 | +0.44% | 7.95 | 0.41 |
11/11 | 919 | 919 | 894 | 895 | -1.97% | 11,600 | 25億600万 | -2.51% | 7.73 | 0.4 |
11/10 | 927 | 947 | 904 | 913 | +0.11% | 9,900 | 25億5640万 | -0.87% | 7.89 | 0.41 |
11/09 | 911 | 944 | 903 | 912 | +1.33% | 7,800 | 25億5360万 | -1.19% | 7.88 | 0.41 |
11/06 | 995 | 997 | 887 | 900 | -8.16% | 39,100 | 25億2000万 | -2.49% | 7.78 | 0.41 |
11/05 | 918 | 1,008 | 914 | 980 | +5.72% | 34,600 | 27億4400万 | +5.95% | 8.47 | 0.44 |
11/04 | 897 | 933 | 897 | 927 | +3.46% | 10,500 | 25億9560万 | +0.43% | 8.01 | 0.42 |
11/02 | 883 | 899 | 870 | 896 | +1.82% | 4,100 | 25億880万 | -3.03% | 7.74 | 0.4 |
10/30 | 900 | 905 | 869 | 880 | -2.22% | 7,400 | 24億6400万 | -5.17% | 7.6 | 0.4 |
10/29 | 875 | 900 | 875 | 900 | +1.69% | 3,300 | 25億2000万 | -3.64% | 7.78 | 0.41 |
10/28 | 887 | 904 | 870 | 885 | -1.67% | 6,600 | 24億7800万 | -5.75% | 7.65 | 0.4 |
10/27 | 887 | 904 | 887 | 900 | -0.22% | 4,100 | 25億2000万 | -5.06% | 7.78 | 0.41 |