PBR
2020/12/01~2021/04/26
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 |
04/26 | 1,930 | 1,958 | 1,904 | 1,911 | +0.16% | 69,400 | 220億8007万 | +6.58% | 6.66 | 0.92 |
04/23 | 1,917 | 1,952 | 1,894 | 1,908 | -0.99% | 70,200 | 220億4541万 | +7.01% | 6.65 | 0.92 |
04/22 | 1,960 | 1,982 | 1,917 | 1,927 | +1% | 87,800 | 222億6494万 | +8.62% | 6.71 | 0.93 |
04/21 | 1,970 | 1,987 | 1,902 | 1,908 | -3.64% | 131,100 | 220億4541万 | +8.1% | 6.65 | 0.92 |
04/20 | 1,961 | 2,002 | 1,891 | 1,980 | -0.6% | 139,700 | 228億7731万 | +12.95% | 6.9 | 0.96 |
04/19 | 1,974 | 2,022 | 1,917 | 1,992 | +2.89% | 289,900 | 230億1596万 | +14.55% | 6.94 | 0.96 |
04/16 | 1,814 | 1,941 | 1,793 | 1,936 | +8.46% | 257,800 | 223億6893万 | +12.3% | 6.74 | 0.94 |
04/15 | 1,825 | 1,825 | 1,755 | 1,785 | -2.14% | 62,200 | 206億2424万 | +4.26% | 6.22 | 0.86 |
04/14 | 1,841 | 1,850 | 1,811 | 1,824 | -0.92% | 52,700 | 210億7486万 | +6.98% | 6.35 | 0.88 |
04/13 | 1,847 | 1,851 | 1,790 | 1,841 | +0.82% | 71,400 | 212億7128万 | +8.55% | 6.41 | 0.89 |
04/12 | 1,835 | 1,870 | 1,797 | 1,826 | +1.11% | 92,500 | 210億9796万 | +8.37% | 6.36 | 0.88 |
04/09 | 1,764 | 1,834 | 1,754 | 1,806 | +2.61% | 100,700 | 208億6688万 | +7.82% | 6.29 | 0.87 |
04/08 | 1,785 | 1,787 | 1,719 | 1,760 | -1.29% | 81,900 | 203億3539万 | +5.71% | 6.13 | 0.85 |
04/07 | 1,755 | 1,797 | 1,755 | 1,783 | +1.6% | 43,000 | 206億113万 | +7.6% | 6.21 | 0.86 |
04/06 | 1,808 | 1,808 | 1,748 | 1,755 | -1.74% | 83,300 | 202億7762万 | +6.3% | 6.11 | 0.85 |
04/05 | 1,750 | 1,812 | 1,750 | 1,786 | +3.06% | 106,900 | 206億3580万 | +8.57% | 6.22 | 0.86 |
04/02 | 1,729 | 1,744 | 1,707 | 1,733 | +2.3% | 53,400 | 200億2342万 | +5.74% | 6.04 | 0.84 |
04/01 | 1,701 | 1,724 | 1,691 | 1,694 | -0.12% | 45,800 | 195億7281万 | +3.74% | 5.9 | 0.82 |
03/31 | 1,719 | 1,725 | 1,693 | 1,696 | -1.11% | 31,200 | 195億9592万 | +3.99% | 19.98 | 0.94 |
03/30 | 1,695 | 1,735 | 1,691 | 1,715 | +0.88% | 62,700 | 198億1545万 | +5.54% | 20.21 | 0.95 |
03/29 | 1,680 | 1,710 | 1,665 | 1,700 | +2.97% | 69,400 | 196億4214万 | +4.87% | 20.03 | 0.94 |
03/26 | 1,620 | 1,655 | 1,620 | 1,651 | +1.91% | 56,500 | 190億7598万 | +2.23% | 19.45 | 0.92 |
03/25 | 1,651 | 1,651 | 1,585 | 1,620 | -0.49% | 54,800 | 187億1780万 | +0.68% | 19.09 | 0.9 |
03/24 | 1,668 | 1,668 | 1,609 | 1,628 | -1.33% | 49,500 | 188億1023万 | +1.31% | 19.18 | 0.9 |
03/23 | 1,677 | 1,691 | 1,647 | 1,650 | -1.55% | 42,000 | 190億6443万 | +2.87% | 19.44 | 0.92 |
03/22 | 1,690 | 1,699 | 1,667 | 1,676 | -0.53% | 32,600 | 193億6483万 | +4.75% | 19.75 | 0.93 |
03/19 | 1,655 | 1,691 | 1,643 | 1,685 | 0% | 66,700 | 194億6882万 | +5.71% | 19.85 | 0.94 |
03/18 | 1,630 | 1,704 | 1,626 | 1,685 | +3.69% | 74,400 | 194億6882万 | +6.31% | 19.85 | 0.94 |
03/17 | 1,605 | 1,636 | 1,605 | 1,625 | +0.25% | 36,500 | 187億7557万 | +3.04% | 19.15 | 0.9 |
03/16 | 1,619 | 1,621 | 1,581 | 1,621 | +0.25% | 40,700 | 187億2935万 | +3.18% | 19.1 | 0.9 |
03/15 | 1,640 | 1,647 | 1,606 | 1,617 | -1.4% | 42,700 | 186億8314万 | +3.39% | 19.05 | 0.9 |
03/12 | 1,629 | 1,656 | 1,605 | 1,640 | +1.93% | 66,900 | 189億4888万 | +5.26% | 19.32 | 0.91 |
03/11 | 1,587 | 1,616 | 1,569 | 1,609 | +1.26% | 55,500 | 185億9070万 | +3.61% | 18.96 | 0.89 |
03/10 | 1,588 | 1,608 | 1,566 | 1,589 | +1.02% | 48,700 | 183億5962万 | +2.65% | 18.72 | 0.88 |
03/09 | 1,580 | 1,580 | 1,530 | 1,573 | +0.19% | 53,500 | 181億7475万 | +2.01% | 18.53 | 0.87 |
03/08 | 1,574 | 1,602 | 1,537 | 1,570 | +1.16% | 74,200 | 181億4009万 | +2.21% | 18.5 | 0.87 |
03/05 | 1,542 | 1,556 | 1,495 | 1,552 | -1.27% | 58,900 | 179億3211万 | +1.31% | 18.29 | 0.86 |
03/04 | 1,604 | 1,609 | 1,548 | 1,572 | -3.14% | 46,600 | 181億6320万 | +2.75% | 18.52 | 0.87 |
03/03 | 1,608 | 1,634 | 1,587 | 1,623 | +0.19% | 44,800 | 187億5246万 | +6.22% | 19.12 | 0.9 |
03/02 | 1,647 | 1,655 | 1,603 | 1,620 | -0.12% | 51,000 | 187億1780万 | +6.16% | 19.09 | 0.9 |
03/01 | 1,622 | 1,640 | 1,587 | 1,622 | +1.69% | 40,500 | 187億4091万 | +6.85% | 19.11 | 0.9 |
02/26 | 1,586 | 1,627 | 1,575 | 1,595 | -2.15% | 66,100 | 184億2894万 | +5.63% | 18.79 | 0.89 |
02/25 | 1,603 | 1,642 | 1,578 | 1,630 | +3.89% | 69,500 | 188億3334万 | +8.52% | 19.2 | 0.91 |
02/24 | 1,619 | 1,655 | 1,563 | 1,569 | -2.49% | 108,200 | 181億2853万 | +5.09% | 18.49 | 0.87 |
02/22 | 1,570 | 1,618 | 1,570 | 1,609 | +3.87% | 82,400 | 185億9070万 | +8.35% | 18.96 | 0.89 |
02/19 | 1,500 | 1,558 | 1,498 | 1,549 | +3.06% | 56,600 | 178億9745万 | +4.95% | 18.25 | 0.86 |
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 |