PBR
2020/09/11~2021/02/09
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 |
02/09 | 685 | 686 | 651 | 655 | -3.39% | 403,400 | 195億6758万 | +11.97% | 8.91 | 0.54 |
02/08 | 690 | 698 | 667 | 678 | -1.17% | 455,400 | 202億5469万 | +17.1% | 9.22 | 0.56 |
02/05 | 661 | 690 | 655 | 686 | +4.57% | 597,000 | 204億9368万 | +19.72% | 9.33 | 0.57 |
02/04 | 652 | 659 | 642 | 656 | +2.02% | 328,100 | 195億9746万 | +15.7% | 8.92 | 0.55 |
02/03 | 658 | 666 | 638 | 643 | -2.87% | 427,400 | 192億909万 | +14.41% | 8.74 | 0.53 |
02/02 | 651 | 669 | 639 | 662 | +4.09% | 486,800 | 197億7670万 | +18.85% | 9 | 0.55 |
02/01 | 632 | 652 | 631 | 636 | +0.63% | 460,500 | 189億9997万 | +15.22% | 8.65 | 0.53 |
01/29 | 678 | 683 | 630 | 632 | -5.67% | 1,064,000 | 188億8048万 | +15.54% | 8.6 | 0.53 |
01/28 | 627 | 673 | 622 | 670 | +4.2% | 1,253,900 | 200億1569万 | +23.62% | 9.11 | 0.56 |
01/27 | 611 | 652 | 598 | 643 | +6.63% | 1,316,900 | 192億909万 | +19.96% | 8.74 | 0.53 |
01/26 | 575 | 610 | 575 | 603 | +9.84% | 1,374,900 | 180億1412万 | +13.35% | 8.2 | 0.5 |
01/25 | 539 | 555 | 533 | 549 | +3.39% | 231,700 | 164億92万 | +3.78% | 7.47 | 0.46 |
01/22 | 539 | 539 | 530 | 531 | -2.03% | 241,200 | 158億6318万 | +0.38% | 7.22 | 0.44 |
01/21 | 537 | 543 | 533 | 542 | +1.5% | 250,200 | 161億9180万 | +2.46% | 7.37 | 0.45 |
01/20 | 532 | 536 | 527 | 534 | 0% | 206,400 | 159億5281万 | +0.95% | 7.26 | 0.44 |
01/19 | 530 | 545 | 528 | 534 | +0.95% | 162,500 | 159億5281万 | +0.95% | 7.26 | 0.44 |
01/18 | 532 | 538 | 521 | 529 | -1.12% | 183,600 | 158億344万 | +0.19% | 7.19 | 0.44 |
01/15 | 534 | 547 | 530 | 535 | +0.56% | 320,800 | 159億8268万 | +1.33% | 7.28 | 0.44 |
01/14 | 530 | 533 | 525 | 532 | -0.19% | 193,000 | 158億9306万 | +0.76% | 7.24 | 0.44 |
01/13 | 532 | 536 | 531 | 533 | +0.95% | 163,300 | 159億2293万 | +1.14% | 7.25 | 0.44 |
01/12 | 527 | 538 | 524 | 528 | -0.19% | 347,100 | 157億7356万 | +0.19% | 7.18 | 0.44 |
01/08 | 526 | 531 | 519 | 529 | +0.57% | 287,700 | 158億344万 | +0.38% | 7.19 | 0.44 |
01/07 | 538 | 539 | 526 | 526 | -0.75% | 224,900 | 157億1381万 | -0.19% | 7.15 | 0.44 |
01/06 | 525 | 537 | 524 | 530 | +0.95% | 220,800 | 158億3331万 | +0.38% | 7.21 | 0.44 |
01/05 | 517 | 535 | 517 | 525 | +1.55% | 284,600 | 156億8394万 | -0.57% | 7.14 | 0.44 |
01/04 | 535 | 535 | 506 | 517 | -2.08% | 247,000 | 154億4495万 | -2.45% | 7.03 | 0.43 |
2020 |
12/30 | 531 | 536 | 524 | 528 | -1.12% | 161,000 | 157億7356万 | -0.75% | - | 0.5 |
12/29 | 519 | 537 | 519 | 534 | +2.3% | 203,200 | 159億5281万 | +0.19% | - | 0.5 |
12/28 | 526 | 532 | 515 | 522 | -0.57% | 207,800 | 155億9432万 | -2.06% | - | 0.49 |
12/25 | 521 | 527 | 520 | 525 | +0.77% | 168,800 | 156億8394万 | -1.69% | - | 0.5 |
12/24 | 518 | 527 | 518 | 521 | +0.97% | 150,400 | 155億6444万 | -2.25% | - | 0.49 |
12/23 | 528 | 528 | 509 | 516 | -0.39% | 188,100 | 154億1507万 | -3.19% | - | 0.49 |
12/22 | 525 | 528 | 509 | 518 | -1.89% | 281,400 | 154億7482万 | -2.81% | - | 0.49 |
12/21 | 534 | 539 | 522 | 528 | -0.75% | 240,500 | 157億7356万 | -0.75% | - | 0.5 |
12/18 | 533 | 538 | 525 | 532 | -0.19% | 280,500 | 158億9306万 | +0.57% | - | 0.5 |
12/17 | 543 | 546 | 522 | 533 | -1.11% | 336,800 | 159億2293万 | +1.14% | - | 0.5 |
12/16 | 541 | 546 | 535 | 539 | +0.19% | 226,200 | 161億218万 | +2.67% | - | 0.51 |
12/15 | 536 | 542 | 530 | 538 | -1.28% | 232,700 | 160億7230万 | +2.87% | - | 0.51 |
12/14 | 527 | 555 | 527 | 545 | +3.81% | 269,000 | 162億8142万 | +5.01% | - | 0.51 |
12/11 | 512 | 527 | 509 | 525 | +1.94% | 194,500 | 156億8394万 | +1.74% | - | 0.5 |
12/10 | 527 | 529 | 515 | 515 | -2.46% | 124,600 | 153億8520万 | +0.59% | - | 0.49 |
12/09 | 525 | 532 | 525 | 528 | +0.96% | 85,100 | 157億7356万 | +3.53% | - | 0.5 |
12/08 | 511 | 529 | 511 | 523 | +1.36% | 111,200 | 156億2419万 | +3.36% | - | 0.49 |
12/07 | 535 | 535 | 514 | 516 | -2.64% | 216,200 | 154億1507万 | +2.58% | - | 0.49 |
12/04 | 533 | 535 | 522 | 530 | -0.93% | 191,400 | 158億3331万 | +6% | - | 0.5 |
12/03 | 531 | 541 | 530 | 535 | -0.19% | 185,900 | 159億8268万 | +7.86% | - | 0.51 |
12/02 | 541 | 543 | 533 | 536 | -0.19% | 193,000 | 160億1255万 | +8.72% | - | 0.51 |
12/01 | 533 | 547 | 531 | 537 | -0.92% | 280,300 | 160億4243万 | +9.59% | - | 0.51 |
11/30 | 580 | 583 | 540 | 542 | -6.23% | 555,900 | 161億9180万 | +11.52% | - | 0.51 |
11/27 | 551 | 582 | 551 | 578 | +4.71% | 346,300 | 172億6727万 | +19.67% | - | 0.55 |
11/26 | 541 | 564 | 537 | 552 | +1.1% | 208,000 | 164億9054万 | +15.72% | - | 0.52 |
11/25 | 541 | 561 | 541 | 546 | +0.92% | 329,000 | 163億1130万 | +15.43% | - | 0.52 |
11/24 | 549 | 550 | 539 | 541 | +0.37% | 293,300 | 161億6193万 | +15.35% | - | 0.51 |
11/20 | 514 | 541 | 508 | 539 | +4.46% | 282,500 | 161億218万 | +15.91% | - | 0.51 |
11/19 | 520 | 523 | 513 | 516 | -0.39% | 198,100 | 154億1507万 | +11.93% | - | 0.49 |
11/18 | 510 | 526 | 510 | 518 | -0.19% | 209,600 | 154億7482万 | +12.85% | - | 0.49 |
11/17 | 487 | 528 | 486 | 519 | +7.68% | 446,100 | 155億469万 | +13.82% | - | 0.49 |
11/16 | 470 | 487 | 460 | 482 | +4.33% | 208,900 | 143億9935万 | +6.4% | - | 0.46 |
11/13 | 465 | 472 | 460 | 462 | -1.91% | 162,700 | 138億187万 | +1.99% | - | 0.44 |
11/12 | 492 | 492 | 463 | 471 | -4.07% | 196,000 | 140億7073万 | +3.97% | - | 0.44 |
11/11 | 489 | 499 | 487 | 491 | +2.08% | 256,600 | 146億6822万 | +8.63% | - | 0.46 |
11/10 | 458 | 482 | 458 | 481 | +6.42% | 457,900 | 143億6948万 | +6.65% | - | 0.45 |
11/09 | 464 | 466 | 448 | 452 | -0.22% | 174,500 | 135億312万 | +0.67% | - | 0.43 |
11/06 | 454 | 456 | 446 | 453 | +0.89% | 117,500 | 135億3300万 | +0.89% | - | 0.43 |
11/05 | 440 | 452 | 426 | 449 | +1.58% | 323,000 | 134億1350万 | 0% | - | 0.42 |
11/04 | 452 | 452 | 438 | 442 | -0.23% | 114,100 | 132億438万 | -1.78% | - | 0.42 |
11/02 | 440 | 454 | 439 | 443 | +0.68% | 141,900 | 132億3426万 | -1.77% | - | 0.42 |
10/30 | 444 | 446 | 433 | 440 | -0.45% | 214,700 | 131億4463万 | -2.44% | - | 0.42 |
10/29 | 436 | 450 | 432 | 442 | +0.45% | 214,200 | 132億438万 | -2.21% | - | 0.42 |
10/28 | 445 | 447 | 437 | 440 | -2.44% | 168,000 | 131億4463万 | -2.65% | - | 0.42 |
10/27 | 453 | 453 | 445 | 451 | -1.1% | 88,500 | 134億7325万 | -0.44% | - | 0.43 |
10/26 | 455 | 460 | 450 | 456 | +1.11% | 105,800 | 136億2262万 | +0.44% | - | 0.43 |
10/23 | 449 | 454 | 444 | 451 | +0.45% | 71,500 | 134億7325万 | -0.66% | - | 0.43 |
10/22 | 451 | 454 | 448 | 449 | -0.44% | 67,400 | 134億1350万 | -1.1% | - | 0.42 |
10/21 | 443 | 455 | 443 | 451 | +2.04% | 109,600 | 134億7325万 | -0.88% | - | 0.43 |
10/20 | 448 | 453 | 442 | 442 | -1.56% | 71,400 | 132億438万 | -3.07% | - | 0.42 |
10/19 | 439 | 449 | 438 | 449 | +2.75% | 83,200 | 134億1350万 | -1.97% | - | 0.42 |
10/16 | 451 | 451 | 435 | 437 | -2.02% | 132,700 | 130億5501万 | -4.59% | - | 0.41 |
10/15 | 450 | 452 | 446 | 446 | -0.89% | 77,400 | 133億2388万 | -3.04% | - | 0.42 |
10/14 | 457 | 457 | 448 | 450 | -1.32% | 82,800 | 134億4338万 | -2.17% | - | 0.42 |
10/13 | 451 | 458 | 449 | 456 | +1.11% | 63,700 | 136億2262万 | -0.87% | - | 0.43 |
10/12 | 459 | 459 | 449 | 451 | -1.74% | 64,600 | 134億7325万 | -1.96% | - | 0.43 |
10/09 | 464 | 465 | 447 | 459 | -0.43% | 127,000 | 137億1224万 | -0.22% | - | 0.43 |
10/08 | 460 | 468 | 456 | 461 | +1.1% | 169,500 | 137億7199万 | +0.22% | - | 0.44 |
10/07 | 454 | 458 | 447 | 456 | -0.87% | 145,900 | 136億2262万 | -0.87% | - | 0.43 |
10/06 | 455 | 460 | 452 | 460 | +2.91% | 82,700 | 137億4212万 | 0% | - | 0.43 |
10/05 | 446 | 455 | 445 | 447 | +0.9% | 113,800 | 133億5375万 | -2.61% | - | 0.42 |
10/02 | 456 | 460 | 440 | 443 | -2.42% | 187,500 | 132億3426万 | -3.49% | - | 0.42 |
09/30 | 470 | 470 | 452 | 454 | -3.4% | 190,100 | 135億6287万 | -1.3% | - | 0.43 |
09/29 | 464 | 471 | 461 | 470 | +1.29% | 200,000 | 140億4086万 | +2.17% | - | 0.44 |
09/28 | 462 | 464 | 453 | 464 | +1.98% | 147,300 | 138億6161万 | +1.09% | - | 0.44 |
09/25 | 452 | 456 | 450 | 455 | +0.89% | 128,700 | 135億9275万 | -0.87% | - | 0.43 |
09/24 | 458 | 458 | 449 | 451 | -1.74% | 175,600 | 134億7325万 | -1.74% | - | 0.43 |
09/23 | 461 | 462 | 454 | 459 | -1.5% | 172,400 | 137億1224万 | 0% | - | 0.43 |
09/18 | 459 | 472 | 459 | 466 | +1.97% | 188,200 | 139億2136万 | +1.3% | - | 0.44 |
09/17 | 457 | 462 | 453 | 457 | 0% | 98,400 | 136億5249万 | -0.65% | - | 0.43 |
09/16 | 465 | 465 | 457 | 457 | -1.93% | 138,600 | 136億5249万 | -0.87% | - | 0.43 |
09/15 | 472 | 472 | 461 | 466 | -1.89% | 97,100 | 139億2136万 | +0.87% | - | 0.44 |
09/14 | 480 | 481 | 473 | 475 | 0% | 137,900 | 141億9023万 | +2.81% | - | 0.45 |
09/11 | 475 | 481 | 470 | 475 | -0.21% | 182,100 | 141億9023万 | +3.04% | - | 0.45 |