PBR
2020/09/23~2021/02/18
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 |
02/18 | 1,580 | 1,580 | 1,497 | 1,503 | -4.02% | 44,000 | 173億6596万 | +2.18% | 17.71 | 0.84 |
02/17 | 1,548 | 1,588 | 1,540 | 1,566 | +0.84% | 41,200 | 180億9387万 | +6.46% | 18.45 | 0.87 |
02/16 | 1,579 | 1,634 | 1,540 | 1,553 | 0% | 133,600 | 179億4367万 | +5.86% | 18.3 | 0.86 |
02/15 | 1,548 | 1,554 | 1,493 | 1,553 | +2.92% | 67,700 | 179億4367万 | +6.22% | 18.3 | 0.86 |
02/12 | 1,484 | 1,529 | 1,482 | 1,509 | +2.86% | 71,100 | 174億3528万 | +3.71% | 17.78 | 0.84 |
02/10 | 1,490 | 1,505 | 1,460 | 1,467 | -1.15% | 40,300 | 169億5001万 | +1.31% | 17.28 | 0.82 |
02/09 | 1,469 | 1,489 | 1,456 | 1,484 | +1.02% | 38,900 | 171億4643万 | +2.91% | 17.48 | 0.82 |
02/08 | 1,468 | 1,484 | 1,424 | 1,469 | +0.34% | 59,300 | 169億7311万 | +2.3% | 17.31 | 0.82 |
02/05 | 1,475 | 1,482 | 1,448 | 1,464 | -0.34% | 42,800 | 169億1534万 | +2.38% | 17.25 | 0.81 |
02/04 | 1,496 | 1,499 | 1,453 | 1,469 | -2.07% | 36,400 | 169億7311万 | +3.02% | 17.31 | 0.82 |
02/03 | 1,488 | 1,508 | 1,461 | 1,500 | +1.42% | 41,600 | 173億3130万 | +5.63% | 17.67 | 0.83 |
02/02 | 1,463 | 1,480 | 1,444 | 1,479 | +1.65% | 34,200 | 170億8866万 | +4.6% | 17.43 | 0.82 |
02/01 | 1,415 | 1,480 | 1,408 | 1,455 | +2.61% | 41,500 | 168億1136万 | +3.26% | 17.14 | 0.81 |
01/29 | 1,493 | 1,499 | 1,407 | 1,418 | -3.99% | 100,300 | 163億8385万 | +0.85% | 16.71 | 0.79 |
01/28 | 1,468 | 1,504 | 1,452 | 1,477 | -0.94% | 90,700 | 170億6555万 | +4.83% | 17.4 | 0.82 |
01/27 | 1,512 | 1,514 | 1,470 | 1,491 | -1.97% | 75,700 | 172億2731万 | +6.12% | 17.57 | 0.83 |
01/26 | 1,562 | 1,564 | 1,513 | 1,521 | -3.8% | 83,100 | 175億7393万 | +8.72% | 17.92 | 0.85 |
01/25 | 1,511 | 1,586 | 1,504 | 1,581 | +11.5% | 262,500 | 182億6719万 | +13.58% | 18.63 | 0.88 |
01/22 | 1,407 | 1,436 | 1,402 | 1,418 | +0.35% | 36,400 | 163億8385万 | +2.53% | 16.71 | 0.79 |
01/21 | 1,414 | 1,446 | 1,400 | 1,413 | +0.78% | 40,700 | 163億2608万 | +2.32% | 16.65 | 0.79 |
01/20 | 1,415 | 1,447 | 1,394 | 1,402 | -0.92% | 83,400 | 161億9898万 | +1.59% | 16.52 | 0.78 |
01/19 | 1,390 | 1,435 | 1,381 | 1,415 | +4.04% | 104,800 | 163億4919万 | +2.76% | 16.67 | 0.79 |
01/18 | 1,371 | 1,371 | 1,327 | 1,360 | -1.23% | 66,600 | 157億1371万 | -1.09% | 16.02 | 0.76 |
01/15 | 1,440 | 1,440 | 1,365 | 1,377 | -4.31% | 110,200 | 159億1013万 | 0% | 16.22 | 0.77 |
01/14 | 1,496 | 1,500 | 1,420 | 1,439 | -3.42% | 119,000 | 166億2649万 | +4.65% | 16.95 | 0.8 |
01/13 | 1,490 | 1,515 | 1,466 | 1,490 | +0.74% | 79,400 | 172億1575万 | +8.92% | 17.56 | 0.83 |
01/12 | 1,448 | 1,486 | 1,435 | 1,479 | +4.45% | 86,400 | 170億8866万 | +8.59% | 17.43 | 0.82 |
01/08 | 1,382 | 1,420 | 1,380 | 1,416 | +2.91% | 66,700 | 163億6074万 | +4.35% | 16.68 | 0.79 |
01/07 | 1,363 | 1,389 | 1,349 | 1,376 | +2.3% | 40,900 | 158億9857万 | +1.7% | 16.21 | 0.76 |
01/06 | 1,322 | 1,356 | 1,322 | 1,345 | +1.74% | 30,900 | 155億4039万 | -0.52% | 15.85 | 0.75 |
01/05 | 1,310 | 1,340 | 1,294 | 1,322 | +0.08% | 29,700 | 152億7465万 | -2.07% | 15.58 | 0.73 |
01/04 | 1,335 | 1,335 | 1,285 | 1,321 | -0.6% | 48,100 | 152億6309万 | -2.37% | 15.56 | 0.73 |
2020 |
12/30 | 1,350 | 1,353 | 1,322 | 1,329 | -1.99% | 37,500 | 153億5553万 | -1.85% | 15.66 | 0.74 |
12/29 | 1,328 | 1,365 | 1,321 | 1,356 | +2.26% | 31,200 | 156億6749万 | +0.3% | 15.98 | 0.75 |
12/28 | 1,345 | 1,360 | 1,306 | 1,326 | -1.41% | 58,000 | 153億2086万 | -1.7% | 15.62 | 0.74 |
12/25 | 1,370 | 1,378 | 1,327 | 1,345 | -0.66% | 57,500 | 155億4039万 | 0% | 15.85 | 0.75 |
12/24 | 1,381 | 1,390 | 1,331 | 1,354 | -1.46% | 100,300 | 156億4438万 | +0.97% | 15.95 | 0.75 |
12/23 | 1,491 | 1,494 | 1,367 | 1,374 | -7.85% | 98,500 | 158億7547万 | +2.69% | 16.19 | 0.76 |
12/22 | 1,390 | 1,492 | 1,361 | 1,491 | +7.04% | 121,300 | 172億2731万 | +11.69% | 17.57 | 0.83 |
12/21 | 1,351 | 1,405 | 1,340 | 1,393 | +4.27% | 52,100 | 160億9500万 | +4.97% | 16.41 | 0.77 |
12/18 | 1,345 | 1,349 | 1,315 | 1,336 | -0.3% | 43,800 | 154億3641万 | +0.83% | 15.74 | 0.74 |
12/17 | 1,378 | 1,378 | 1,332 | 1,340 | -0.59% | 31,100 | 154億8262万 | +1.06% | 15.79 | 0.74 |
12/16 | 1,388 | 1,395 | 1,336 | 1,348 | -2.46% | 39,800 | 155億7506万 | +1.66% | 15.88 | 0.75 |
12/15 | 1,396 | 1,409 | 1,372 | 1,382 | +0.07% | 35,500 | 159億6790万 | +4.14% | 16.28 | 0.77 |
12/14 | 1,360 | 1,404 | 1,336 | 1,381 | +3.83% | 29,900 | 159億5635万 | +3.99% | 16.27 | 0.77 |
12/11 | 1,370 | 1,372 | 1,317 | 1,330 | -2.99% | 36,300 | 153億6708万 | +0.15% | 15.67 | 0.74 |
12/10 | 1,392 | 1,395 | 1,356 | 1,371 | -1.79% | 32,500 | 158億4080万 | +3.16% | 16.15 | 0.76 |
12/09 | 1,323 | 1,405 | 1,323 | 1,396 | +5.36% | 30,300 | 161億2966万 | +5.36% | 16.45 | 0.78 |
12/08 | 1,288 | 1,335 | 1,280 | 1,325 | +3.52% | 31,300 | 153億931万 | +0.3% | 15.61 | 0.74 |
12/07 | 1,350 | 1,350 | 1,271 | 1,280 | -3.61% | 43,100 | 147億8937万 | -2.96% | 15.08 | 0.71 |
12/04 | 1,374 | 1,374 | 1,316 | 1,328 | -2.35% | 23,000 | 153億4397万 | +0.61% | 15.65 | 0.74 |
12/03 | 1,323 | 1,416 | 1,315 | 1,360 | +2.8% | 52,900 | 157億1371万 | +3.11% | 16.02 | 0.76 |
12/02 | 1,343 | 1,348 | 1,301 | 1,323 | -0.9% | 49,600 | 152億8620万 | +0.53% | 15.59 | 0.74 |
12/01 | 1,335 | 1,347 | 1,305 | 1,335 | +2.3% | 27,500 | 154億2485万 | +1.6% | 15.73 | 0.74 |
11/30 | 1,396 | 1,396 | 1,304 | 1,305 | -5.91% | 45,700 | 150億7823万 | -0.61% | 15.38 | 0.73 |
11/27 | 1,371 | 1,394 | 1,358 | 1,387 | +3.05% | 32,000 | 160億2567万 | +5.56% | 16.34 | 0.77 |
11/26 | 1,279 | 1,351 | 1,272 | 1,346 | +4.99% | 43,400 | 155億5195万 | +2.59% | 15.86 | 0.75 |
11/25 | 1,308 | 1,308 | 1,270 | 1,282 | +0.31% | 49,200 | 148億1248万 | -2.14% | 15.1 | 0.71 |
11/24 | 1,277 | 1,330 | 1,235 | 1,278 | +2.49% | 66,500 | 147億6626万 | -2.44% | 15.06 | 0.71 |
11/20 | 1,217 | 1,253 | 1,217 | 1,247 | +1.38% | 10,400 | 144億808万 | -4.74% | 14.69 | 0.69 |
11/19 | 1,273 | 1,276 | 1,230 | 1,230 | -3.83% | 32,000 | 142億1166万 | -5.96% | 14.49 | 0.68 |
11/18 | 1,284 | 1,294 | 1,267 | 1,279 | -1.31% | 17,600 | 147億7782万 | -2.29% | 15.07 | 0.71 |
11/17 | 1,318 | 1,322 | 1,270 | 1,296 | 0% | 30,700 | 149億7424万 | -1.07% | 15.27 | 0.72 |
11/16 | 1,278 | 1,305 | 1,244 | 1,296 | -3.14% | 36,500 | 149億7424万 | -1.07% | 15.27 | 0.72 |
11/13 | 1,374 | 1,374 | 1,336 | 1,338 | -2.41% | 20,100 | 154億5951万 | +2.06% | 15.76 | 0.74 |
11/12 | 1,333 | 1,375 | 1,329 | 1,371 | +3.08% | 14,400 | 158億4080万 | +4.74% | 16.15 | 0.76 |
11/11 | 1,358 | 1,366 | 1,286 | 1,330 | -3.83% | 58,100 | 153億6708万 | +1.92% | 15.67 | 0.74 |
11/10 | 1,417 | 1,421 | 1,359 | 1,383 | -1.71% | 47,100 | 159億7945万 | +6.3% | 16.29 | 0.77 |
11/09 | 1,390 | 1,432 | 1,376 | 1,407 | +2.03% | 39,400 | 162億5675万 | +8.65% | 16.58 | 0.78 |
11/06 | 1,350 | 1,383 | 1,345 | 1,379 | +2.15% | 27,800 | 159億3324万 | +7.15% | 16.25 | 0.77 |
11/05 | 1,303 | 1,350 | 1,303 | 1,350 | +5.22% | 43,900 | 155億9817万 | +5.22% | 15.91 | 0.75 |
11/04 | 1,312 | 1,312 | 1,277 | 1,283 | +0.08% | 14,900 | 148億2403万 | +0.31% | 15.12 | 0.71 |
11/02 | 1,314 | 1,314 | 1,268 | 1,282 | -0.62% | 16,000 | 148億1248万 | +0.23% | 15.1 | 0.71 |
10/30 | 1,320 | 1,333 | 1,260 | 1,290 | -0.77% | 61,600 | 149億491万 | +0.94% | 15.2 | 0.72 |
10/29 | 1,277 | 1,306 | 1,263 | 1,300 | +0.93% | 16,300 | 150億2046万 | +1.88% | 15.32 | 0.72 |
10/28 | 1,298 | 1,298 | 1,277 | 1,288 | -1.3% | 10,100 | 148億8180万 | +1.26% | 15.18 | 0.72 |
10/27 | 1,269 | 1,310 | 1,259 | 1,305 | +2.84% | 15,200 | 150億7823万 | +2.76% | 15.38 | 0.73 |
10/26 | 1,279 | 1,298 | 1,263 | 1,269 | -1.78% | 18,100 | 146億6227万 | +0.16% | 14.95 | 0.71 |
10/23 | 1,332 | 1,335 | 1,274 | 1,292 | -3.94% | 22,200 | 149億2802万 | +2.05% | 15.22 | 0.72 |
10/22 | 1,326 | 1,345 | 1,308 | 1,345 | +1.43% | 18,000 | 155億4039万 | +6.49% | 15.85 | 0.75 |
10/21 | 1,299 | 1,336 | 1,298 | 1,326 | +2.08% | 18,000 | 153億2086万 | +5.49% | 15.62 | 0.74 |
10/20 | 1,293 | 1,311 | 1,287 | 1,299 | +0.15% | 15,200 | 150億890万 | +3.59% | 15.3 | 0.72 |
10/19 | 1,253 | 1,297 | 1,253 | 1,297 | +4.94% | 13,600 | 149億8579万 | +3.84% | 15.28 | 0.72 |
10/16 | 1,231 | 1,244 | 1,231 | 1,236 | +0.16% | 12,400 | 142億8099万 | -0.64% | 14.56 | 0.69 |
10/15 | 1,260 | 1,260 | 1,234 | 1,234 | -2.22% | 12,100 | 142億5788万 | -0.56% | 14.54 | 0.69 |
10/14 | 1,298 | 1,298 | 1,262 | 1,262 | -2.4% | 8,000 | 145億8140万 | +2.02% | 14.87 | 0.7 |
10/13 | 1,305 | 1,305 | 1,286 | 1,293 | -0.54% | 7,800 | 149億3958万 | +4.95% | 15.23 | 0.72 |
10/12 | 1,314 | 1,326 | 1,295 | 1,300 | -1.07% | 13,200 | 150億2046万 | +6.04% | 15.32 | 0.72 |
10/09 | 1,297 | 1,316 | 1,281 | 1,314 | +1.15% | 18,500 | 151億8221万 | +7.79% | 15.48 | 0.73 |
10/08 | 1,265 | 1,307 | 1,253 | 1,299 | +3.18% | 27,900 | 150億890万 | +7.27% | 15.3 | 0.72 |
10/07 | 1,241 | 1,263 | 1,232 | 1,259 | +1.45% | 17,700 | 145億4673万 | +4.66% | 14.83 | 0.7 |
10/06 | 1,227 | 1,253 | 1,227 | 1,241 | +1.47% | 13,500 | 143億3876万 | +3.76% | 14.62 | 0.69 |
10/05 | 1,219 | 1,225 | 1,199 | 1,223 | +1.75% | 16,400 | 141億3078万 | +2.77% | 14.41 | 0.68 |
10/02 | 1,315 | 1,315 | 1,198 | 1,202 | -6.02% | 25,800 | 138億8814万 | +1.35% | 14.16 | 0.67 |
09/30 | 1,317 | 1,319 | 1,270 | 1,279 | +0.79% | 26,900 | 147億7782万 | +8.21% | 15.07 | 0.71 |
09/29 | 1,267 | 1,315 | 1,263 | 1,269 | -1.09% | 52,900 | 146億6227万 | +7.91% | 14.95 | 0.71 |
09/28 | 1,287 | 1,290 | 1,232 | 1,283 | +2.07% | 40,500 | 148億2403万 | +9.66% | 15.12 | 0.71 |
09/25 | 1,226 | 1,257 | 1,216 | 1,257 | +2.86% | 35,400 | 145億2362万 | +7.99% | 14.81 | 0.7 |
09/24 | 1,218 | 1,222 | 1,201 | 1,222 | +0.91% | 20,200 | 141億1923万 | +5.34% | 14.4 | 0.68 |
09/23 | 1,229 | 1,229 | 1,203 | 1,211 | -1.94% | 23,800 | 139億9213万 | +4.49% | 14.27 | 0.67 |