PBR
2020/11/24~2021/04/19
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 |
04/19 | 924 | 935 | 912 | 913 | -1.3% | 216,800 | 272億7512万 | +0.66% | 12.42 | 0.76 |
04/16 | 938 | 940 | 913 | 925 | -1.28% | 268,500 | 276億3361万 | +2.21% | 12.58 | 0.77 |
04/15 | 954 | 958 | 936 | 937 | -1.99% | 233,400 | 279億9210万 | +3.77% | 12.74 | 0.78 |
04/14 | 953 | 956 | 940 | 956 | +0.53% | 228,100 | 285億5971万 | +6.22% | 13 | 0.79 |
04/13 | 941 | 960 | 935 | 951 | +1.71% | 385,700 | 284億1034万 | +6.02% | 12.93 | 0.79 |
04/12 | 945 | 957 | 931 | 935 | +0.43% | 300,100 | 279億3235万 | +4.7% | 12.72 | 0.78 |
04/09 | 955 | 958 | 927 | 931 | -2.51% | 432,500 | 278億1286万 | +4.72% | 12.66 | 0.77 |
04/08 | 942 | 956 | 931 | 955 | +1.06% | 419,700 | 285億2984万 | +8.03% | 12.99 | 0.79 |
04/07 | 907 | 948 | 905 | 945 | +3.39% | 604,100 | 282億3109万 | +7.51% | 12.85 | 0.79 |
04/06 | 925 | 928 | 895 | 914 | -0.11% | 384,100 | 273億499万 | +4.7% | 12.43 | 0.76 |
04/05 | 900 | 920 | 889 | 915 | +2.35% | 366,700 | 273億3487万 | +5.29% | 12.44 | 0.76 |
04/02 | 895 | 908 | 884 | 894 | +0.56% | 262,900 | 267億751万 | +3.35% | 12.16 | 0.74 |
04/01 | 890 | 897 | 878 | 889 | -0.11% | 258,300 | 265億5814万 | +2.89% | 12.09 | 0.74 |
03/31 | 884 | 897 | 873 | 890 | +1.14% | 413,700 | 265億8801万 | +3.13% | 12.1 | 0.74 |
03/30 | 866 | 886 | 857 | 880 | +1.97% | 283,500 | 262億8927万 | +2.21% | 11.97 | 0.73 |
03/29 | 883 | 890 | 847 | 863 | -1.15% | 344,300 | 257億8141万 | +0.47% | 11.74 | 0.72 |
03/26 | 888 | 893 | 866 | 873 | +1.16% | 280,300 | 260億8015万 | +1.75% | 11.87 | 0.73 |
03/25 | 865 | 883 | 862 | 863 | +1.05% | 329,300 | 257億8141万 | +0.82% | 11.74 | 0.72 |
03/24 | 858 | 880 | 842 | 854 | -3.61% | 500,900 | 255億1254万 | +0.12% | 11.61 | 0.71 |
03/23 | 920 | 923 | 886 | 886 | -4.01% | 490,100 | 264億6852万 | +4.24% | 12.05 | 0.74 |
03/22 | 913 | 935 | 905 | 923 | +0.65% | 494,200 | 275億7386万 | +9.23% | 12.55 | 0.77 |
03/19 | 908 | 917 | 878 | 917 | -0.22% | 1,322,400 | 273億9462万 | +9.82% | 12.47 | 0.76 |
03/18 | 873 | 920 | 864 | 919 | +5.39% | 822,900 | 274億5437万 | +11.39% | 12.5 | 0.76 |
03/17 | 870 | 879 | 861 | 872 | -0.46% | 336,700 | 260億5028万 | +6.99% | 11.86 | 0.72 |
03/16 | 874 | 882 | 869 | 876 | +0.57% | 443,400 | 261億6978万 | +8.55% | 11.91 | 0.73 |
03/15 | 866 | 879 | 861 | 871 | 0% | 455,200 | 260億2040万 | +9.01% | 11.85 | 0.72 |
03/12 | 858 | 874 | 844 | 871 | +0.93% | 468,200 | 260億2040万 | +10.11% | 11.85 | 0.72 |
03/11 | 866 | 898 | 859 | 863 | -0.35% | 509,400 | 257億8141万 | +10.36% | 11.74 | 0.72 |
03/10 | 860 | 875 | 846 | 866 | -0.69% | 484,600 | 258億7103万 | +11.89% | 11.78 | 0.72 |
03/09 | 830 | 876 | 827 | 872 | +6.08% | 611,900 | 260億5028万 | +14.14% | 11.86 | 0.72 |
03/08 | 830 | 839 | 813 | 822 | +0.61% | 296,700 | 245億5657万 | +8.87% | 11.18 | 0.68 |
03/05 | 820 | 835 | 794 | 817 | +0.62% | 469,200 | 244億720万 | +9.08% | 11.11 | 0.68 |
03/04 | 811 | 818 | 795 | 812 | -0.12% | 572,000 | 242億5783万 | +9.43% | 11.04 | 0.67 |
03/03 | 796 | 833 | 792 | 813 | +2.01% | 574,500 | 242億8770万 | +10.91% | 11.06 | 0.68 |
03/02 | 828 | 830 | 783 | 797 | -2.92% | 879,500 | 238億972万 | +10.24% | 10.84 | 0.66 |
03/01 | 860 | 860 | 788 | 821 | -5.09% | 1,280,800 | 245億2670万 | +15.31% | 11.17 | 0.68 |
02/26 | 861 | 884 | 850 | 865 | -1.26% | 870,100 | 258億4116万 | +23.4% | 11.76 | 0.72 |
02/25 | 864 | 879 | 838 | 876 | +3.91% | 878,300 | 261億6978万 | +27.33% | 11.91 | 0.73 |
02/24 | 830 | 870 | 815 | 843 | +1.57% | 885,300 | 251億8393万 | +25.07% | 11.46 | 0.7 |
02/22 | 832 | 859 | 813 | 830 | +1.59% | 884,800 | 247億9556万 | +25.38% | 11.29 | 0.69 |
02/19 | 829 | 832 | 772 | 817 | -1.45% | 1,055,000 | 244億720万 | +25.69% | 11.11 | 0.68 |
02/18 | 807 | 837 | 793 | 829 | +3.62% | 998,900 | 247億6569万 | +29.94% | 11.27 | 0.69 |
02/17 | 770 | 807 | 754 | 800 | +4.71% | 837,500 | 238億9934万 | +27.59% | 10.88 | 0.66 |
02/16 | 761 | 783 | 753 | 764 | +0.53% | 719,400 | 228億2387万 | +24.03% | 10.39 | 0.63 |
02/15 | 737 | 766 | 717 | 760 | +10.63% | 1,351,300 | 227億437万 | +25.41% | 10.34 | 0.63 |
02/12 | 675 | 687 | 661 | 687 | +2.54% | 366,900 | 205億2356万 | +15.08% | 9.34 | 0.57 |
02/10 | 663 | 677 | 660 | 670 | +2.29% | 315,900 | 200億1569万 | +13.37% | 9.11 | 0.56 |
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 |