PBR
2020/12/30~2021/05/31
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 |
05/31 | 596 | 596 | 585 | 587 | -1.01% | 4,000 | 45億9761万 | -1.18% | 17.1 | 1.52 |
05/28 | 592 | 598 | 574 | 593 | -0.17% | 22,700 | 46億4461万 | -0.34% | 17.28 | 1.53 |
05/27 | 601 | 602 | 594 | 594 | -1.33% | 59,300 | 46億5244万 | -0.34% | 17.31 | 1.53 |
05/26 | 601 | 606 | 601 | 602 | -0.33% | 3,500 | 47億1510万 | +1.01% | 17.54 | 1.55 |
05/25 | 611 | 613 | 603 | 604 | -1.47% | 11,000 | 47億3076万 | +1.34% | 17.6 | 1.56 |
05/24 | 609 | 617 | 609 | 613 | -0.49% | 4,900 | 48億126万 | +2.85% | 17.86 | 1.58 |
05/21 | 604 | 617 | 604 | 616 | +0.98% | 11,200 | 48億2475万 | +3.36% | 17.95 | 1.59 |
05/20 | 603 | 611 | 596 | 610 | +4.1% | 31,400 | 47億7776万 | +2.35% | 17.77 | 1.57 |
05/19 | 582 | 586 | 582 | 586 | +0.86% | 8,300 | 45億8978万 | -1.51% | 17.07 | 1.51 |
05/18 | 578 | 582 | 577 | 581 | +1.04% | 4,900 | 45億5062万 | -2.52% | 16.93 | 1.5 |
05/17 | 574 | 578 | 574 | 575 | +0.17% | 4,700 | 45億363万 | -3.52% | 16.75 | 1.48 |
05/14 | 579 | 580 | 570 | 574 | +0.17% | 10,100 | 44億9579万 | -3.85% | 16.72 | 1.48 |
05/13 | 586 | 589 | 573 | 573 | -2.39% | 16,900 | 44億8796万 | -4.34% | 16.69 | 1.48 |
05/12 | 588 | 590 | 587 | 587 | 0% | 2,700 | 45億9761万 | -2.17% | 17.1 | 1.52 |
05/11 | 590 | 590 | 587 | 587 | -0.17% | 6,500 | 45億9761万 | -2.17% | 17.1 | 1.52 |
05/10 | 591 | 597 | 587 | 588 | -0.51% | 8,200 | 46億545万 | -2.16% | 17.13 | 1.52 |
05/07 | 590 | 608 | 588 | 591 | -0.67% | 30,400 | 46億2894万 | -1.83% | 17.22 | 1.53 |
05/06 | 598 | 599 | 595 | 595 | -0.5% | 4,000 | 46億6027万 | -1.49% | 17.34 | 1.54 |
04/30 | 599 | 600 | 596 | 598 | +0.34% | 5,300 | 46億8377万 | -1.16% | 17.42 | 1.54 |
04/28 | 603 | 603 | 596 | 596 | -0.67% | 6,600 | 46億6811万 | -1.49% | 17.36 | 1.54 |
04/27 | 601 | 603 | 600 | 600 | +0.17% | 1,900 | 46億9944万 | -0.99% | 17.48 | 1.55 |
04/26 | 601 | 601 | 598 | 599 | -0.33% | 1,700 | 46億9160万 | -1.32% | 17.45 | 1.55 |
04/23 | 602 | 602 | 601 | 601 | -0.17% | 1,500 | 47億727万 | -1.15% | 17.51 | 1.55 |
04/22 | 600 | 605 | 600 | 602 | -0.17% | 2,300 | 47億1510万 | -0.99% | 17.54 | 1.55 |
04/21 | 605 | 608 | 601 | 603 | -0.82% | 4,000 | 47億2293万 | -0.99% | 17.57 | 1.56 |
04/20 | 623 | 623 | 602 | 608 | -0.16% | 19,000 | 47億6209万 | -0.33% | 17.71 | 1.57 |
04/19 | 606 | 615 | 606 | 609 | +0.83% | 9,400 | 47億6993万 | -0.16% | 17.74 | 1.57 |
04/16 | 608 | 608 | 603 | 604 | -0.33% | 1,000 | 47億3076万 | -1.15% | 17.6 | 1.56 |
04/15 | 607 | 608 | 605 | 606 | 0% | 1,800 | 47億4643万 | -0.82% | 17.66 | 1.56 |
04/14 | 609 | 609 | 604 | 606 | 0% | 3,100 | 47億4643万 | -0.98% | 17.66 | 1.56 |
04/13 | 601 | 608 | 601 | 606 | +0.5% | 2,800 | 47億4643万 | -0.98% | 17.66 | 1.56 |
04/12 | 600 | 604 | 599 | 603 | +0.84% | 4,300 | 47億2293万 | -1.63% | 17.57 | 1.56 |
04/09 | 598 | 602 | 596 | 598 | 0% | 6,600 | 46億8377万 | -2.45% | 17.42 | 1.54 |
04/08 | 600 | 603 | 598 | 598 | -1.16% | 7,100 | 46億8377万 | -2.45% | 17.42 | 1.54 |
04/07 | 601 | 605 | 601 | 605 | +0.83% | 4,200 | 47億3860万 | -1.31% | 17.63 | 1.56 |
04/06 | 607 | 607 | 600 | 600 | -0.83% | 5,500 | 46億9944万 | -2.28% | 17.48 | 1.55 |
04/05 | 601 | 607 | 601 | 605 | +0.17% | 3,800 | 47億3860万 | -1.47% | 17.63 | 1.56 |
04/02 | 612 | 612 | 603 | 604 | +0.67% | 4,600 | 47億3076万 | -1.63% | 17.6 | 1.56 |
04/01 | 612 | 613 | 598 | 600 | -0.83% | 16,700 | 46億9944万 | -2.12% | 17.48 | 1.55 |
03/31 | 602 | 614 | 602 | 605 | -2.26% | 15,700 | 47億3860万 | -1.31% | 17.63 | 1.56 |
03/30 | 621 | 621 | 613 | 619 | -0.32% | 9,600 | 48億4825万 | +0.81% | 18.03 | 1.6 |
03/29 | 626 | 626 | 613 | 621 | +0.32% | 13,500 | 48億6392万 | +1.14% | 18.09 | 1.6 |
03/26 | 611 | 620 | 611 | 619 | +1.48% | 9,100 | 48億4825万 | +0.81% | 18.03 | 1.6 |
03/25 | 610 | 612 | 608 | 610 | -0.16% | 10,500 | 47億7776万 | -0.65% | 17.77 | 1.57 |
03/24 | 621 | 621 | 610 | 611 | -1.93% | 6,800 | 47億8559万 | -0.49% | 17.8 | 1.58 |
03/23 | 630 | 630 | 623 | 623 | -0.8% | 6,800 | 48億7958万 | +1.3% | 18.15 | 1.61 |
03/22 | 635 | 635 | 613 | 628 | +2.11% | 32,400 | 49億1874万 | +1.95% | 18.3 | 1.62 |
03/19 | 614 | 618 | 610 | 615 | -0.49% | 11,800 | 48億1692万 | -0.16% | 17.92 | 1.59 |
03/18 | 616 | 620 | 615 | 618 | 0% | 5,800 | 48億4042万 | 0% | 18.01 | 1.6 |
03/17 | 621 | 621 | 610 | 618 | -0.48% | 9,400 | 48億4042万 | -0.32% | 18.01 | 1.6 |
03/16 | 626 | 629 | 615 | 621 | -0.48% | 7,500 | 48億6392万 | +0.16% | 18.09 | 1.6 |
03/15 | 617 | 624 | 615 | 624 | +1.13% | 8,400 | 48億8741万 | +0.48% | 18.18 | 1.61 |
03/12 | 603 | 617 | 603 | 617 | -0.32% | 10,900 | 48億3259万 | -0.64% | 17.98 | 1.59 |
03/11 | 619 | 620 | 614 | 619 | 0% | 4,700 | 48億4825万 | -0.32% | 18.03 | 1.6 |
03/10 | 619 | 619 | 611 | 619 | 0% | 5,100 | 48億4825万 | -0.32% | 18.03 | 1.6 |
03/09 | 609 | 619 | 604 | 619 | +3% | 7,500 | 48億4825万 | -0.16% | 18.03 | 1.6 |
03/08 | 608 | 608 | 597 | 601 | +0.17% | 15,600 | 47億727万 | -3.06% | 17.51 | 1.55 |
03/05 | 603 | 603 | 594 | 600 | -0.5% | 12,500 | 46億9944万 | -3.38% | 17.48 | 1.55 |
03/04 | 620 | 623 | 601 | 603 | -2.58% | 11,800 | 47億2293万 | -3.05% | 17.57 | 1.56 |
03/03 | 610 | 619 | 607 | 619 | +0.98% | 4,300 | 48億4825万 | -0.64% | 18.03 | 1.6 |
03/02 | 602 | 618 | 602 | 613 | +2.17% | 20,700 | 48億126万 | -1.61% | 17.86 | 1.58 |
03/01 | 592 | 600 | 578 | 600 | +4.53% | 30,700 | 46億9944万 | -3.69% | 17.48 | 1.55 |
02/26 | 614 | 615 | 574 | 574 | -6.51% | 24,100 | 44億9579万 | -8.01% | 16.72 | 1.48 |
02/25 | 612 | 619 | 612 | 614 | -0.65% | 9,900 | 48億909万 | -1.92% | 17.89 | 1.58 |
02/24 | 613 | 620 | 613 | 618 | 0% | 7,500 | 48億4042万 | -1.28% | 18.01 | 1.6 |
02/22 | 620 | 621 | 612 | 618 | -0.32% | 10,700 | 48億4042万 | -1.28% | 18.01 | 1.6 |
02/19 | 625 | 628 | 620 | 620 | -0.16% | 5,600 | 48億5608万 | -0.96% | 18.06 | 1.6 |
02/18 | 621 | 627 | 621 | 621 | -0.32% | 5,600 | 48億6392万 | -0.8% | 18.09 | 1.6 |
02/17 | 632 | 632 | 621 | 623 | -1.42% | 12,200 | 48億7958万 | -0.48% | 18.15 | 1.61 |
02/16 | 635 | 636 | 631 | 632 | -1.25% | 8,600 | 49億5007万 | +0.96% | 18.41 | 1.63 |
02/15 | 631 | 646 | 625 | 640 | +2.4% | 16,300 | 50億1273万 | +2.4% | 18.65 | 1.65 |
02/12 | 670 | 674 | 625 | 625 | -6.58% | 14,300 | 48億9525万 | 0% | 18.21 | 1.61 |
02/10 | 662 | 672 | 661 | 669 | +1.06% | 7,700 | 52億3987万 | +7.21% | 19.49 | 1.73 |
02/09 | 639 | 662 | 638 | 662 | +3.6% | 13,200 | 51億8504万 | +6.6% | 19.29 | 1.71 |
02/08 | 626 | 639 | 626 | 639 | +1.27% | 6,400 | 50億490万 | +3.06% | 18.62 | 1.65 |
02/05 | 619 | 631 | 619 | 631 | +1.94% | 10,100 | 49億4224万 | +1.77% | 18.38 | 1.63 |
02/04 | 618 | 619 | 617 | 619 | +0.16% | 3,300 | 48億4825万 | -0.32% | 18.03 | 1.6 |
02/03 | 618 | 619 | 617 | 618 | 0% | 3,500 | 48億4042万 | -0.48% | 18.01 | 1.6 |
02/02 | 617 | 619 | 616 | 618 | +0.82% | 7,800 | 48億4042万 | -0.64% | 18.01 | 1.6 |
02/01 | 615 | 617 | 613 | 613 | -1.29% | 10,400 | 48億126万 | -1.76% | 17.86 | 1.58 |
01/29 | 625 | 625 | 621 | 621 | -0.64% | 3,600 | 48億6392万 | -0.8% | 18.09 | 1.6 |
01/28 | 626 | 626 | 619 | 625 | +0.16% | 11,700 | 48億9525万 | -0.48% | 18.21 | 1.61 |
01/27 | 623 | 626 | 622 | 624 | 0% | 3,900 | 48億8741万 | -1.11% | 18.18 | 1.61 |
01/26 | 623 | 624 | 620 | 624 | +1.63% | 3,700 | 48億8741万 | -1.42% | 18.18 | 1.61 |
01/25 | 611 | 618 | 610 | 614 | -1.13% | 9,000 | 48億909万 | -3.46% | 17.89 | 1.58 |
01/22 | 621 | 622 | 621 | 621 | 0% | 1,800 | 48億6392万 | -2.82% | 18.09 | 1.6 |
01/21 | 621 | 625 | 621 | 621 | 0% | 3,200 | 48億6392万 | -3.12% | 18.09 | 1.6 |
01/20 | 625 | 625 | 621 | 621 | 0% | 2,400 | 48億6392万 | -3.57% | 18.09 | 1.6 |
01/19 | 621 | 625 | 619 | 621 | 0% | 3,200 | 48億6392万 | -3.87% | 18.09 | 1.6 |
01/18 | 620 | 621 | 620 | 621 | +0.81% | 3,200 | 48億6392万 | -4.31% | 18.09 | 1.6 |
01/15 | 616 | 620 | 616 | 616 | -0.65% | 2,700 | 48億2475万 | -5.38% | 17.95 | 1.59 |
01/14 | 619 | 620 | 616 | 620 | +0.65% | 1,500 | 48億5608万 | -5.2% | 18.06 | 1.6 |
01/13 | 619 | 619 | 615 | 616 | 0% | 2,500 | 48億2475万 | -6.24% | 17.95 | 1.59 |
01/12 | 618 | 620 | 612 | 616 | -0.65% | 4,600 | 48億2475万 | -6.67% | 17.95 | 1.59 |
01/08 | 616 | 620 | 616 | 620 | +0.16% | 2,900 | 48億5608万 | -6.49% | 18.06 | 1.6 |
01/07 | 609 | 619 | 609 | 619 | +1.98% | 7,200 | 48億4825万 | -7.06% | 18.03 | 1.6 |
01/06 | 617 | 617 | 607 | 607 | -0.49% | 8,200 | 47億5426万 | -9.27% | 17.68 | 1.57 |
01/05 | 609 | 615 | 608 | 610 | -2.09% | 4,500 | 47億7776万 | -9.23% | 17.77 | 1.57 |
01/04 | 633 | 635 | 623 | 623 | -1.27% | 2,800 | 48億7958万 | -7.84% | 18.15 | 1.61 |
2020 |
12/30 | 658 | 658 | 631 | 631 | -4.39% | 13,500 | 49億4224万 | -7.07% | 18.38 | 1.63 |