PBR
2020/09/30~2021/02/26
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 |
02/26 | 185 | 188 | 183 | 185 | -2.12% | 1,681,700 | 303億4003万 | -3.65% | 14.04 | 0.47 |
02/25 | 190 | 193 | 189 | 189 | 0% | 1,350,700 | 309億9603万 | -1.56% | 14.34 | 0.48 |
02/24 | 195 | 196 | 188 | 189 | -2.07% | 1,971,700 | 309億9603万 | -1.56% | 14.34 | 0.48 |
02/22 | 192 | 196 | 190 | 193 | +1.58% | 1,875,200 | 316億5203万 | +1.05% | 14.65 | 0.49 |
02/19 | 194 | 195 | 189 | 190 | -3.55% | 2,384,900 | 311億6003万 | 0% | 14.42 | 0.48 |
02/18 | 203 | 204 | 195 | 197 | -2.48% | 2,111,400 | 323億803万 | +3.68% | 14.95 | 0.5 |
02/17 | 195 | 204 | 195 | 202 | +2.02% | 1,480,800 | 331億2804万 | +6.88% | 15.33 | 0.51 |
02/16 | 204 | 204 | 196 | 198 | -1.98% | 2,171,800 | 324億7203万 | +5.32% | 15.03 | 0.5 |
02/15 | 207 | 209 | 202 | 202 | -1.46% | 1,498,400 | 331億2804万 | +8.02% | 15.33 | 0.51 |
02/12 | 206 | 208 | 201 | 205 | -1.44% | 1,812,200 | 336億2004万 | +10.81% | 15.56 | 0.52 |
02/10 | 201 | 209 | 200 | 208 | +2.97% | 1,811,200 | 341億1204万 | +13.04% | 15.79 | 0.53 |
02/09 | 206 | 207 | 201 | 202 | -1.94% | 2,050,000 | 331億2804万 | +10.99% | 15.33 | 0.51 |
02/08 | 209 | 211 | 205 | 206 | +0.49% | 1,854,000 | 337億8404万 | +14.44% | 15.64 | 0.52 |
02/05 | 204 | 208 | 202 | 205 | +1.49% | 1,927,900 | 336億2004万 | +15.17% | 15.56 | 0.52 |
02/04 | 206 | 210 | 201 | 202 | -1.94% | 2,191,400 | 331億2804万 | +14.12% | 15.33 | 0.51 |
02/03 | 209 | 210 | 202 | 206 | -1.9% | 3,585,300 | 337億8404万 | +17.71% | 15.64 | 0.52 |
02/02 | 199 | 213 | 197 | 210 | +4.48% | 7,253,900 | 344億4004万 | +21.39% | 15.94 | 0.53 |
02/01 | 190 | 206 | 187 | 201 | +15.52% | 12,788,200 | 329億6404万 | +17.54% | 15.26 | 0.51 |
01/29 | 176 | 178 | 172 | 174 | -1.69% | 1,502,600 | 285億3603万 | +2.35% | 13.21 | 0.44 |
01/28 | 171 | 178 | 170 | 177 | +1.72% | 2,214,100 | 290億2803万 | +4.73% | 13.43 | 0.45 |
01/27 | 171 | 176 | 171 | 174 | +1.16% | 1,198,500 | 285億3603万 | +2.96% | 13.21 | 0.44 |
01/26 | 174 | 174 | 170 | 172 | -1.15% | 1,035,200 | 282億803万 | +1.78% | 13.05 | 0.43 |
01/25 | 174 | 176 | 171 | 174 | +1.16% | 983,400 | 285億3603万 | +2.96% | 13.21 | 0.44 |
01/22 | 176 | 176 | 172 | 172 | -3.37% | 1,875,400 | 282億803万 | +2.38% | 13.05 | 0.43 |
01/21 | 181 | 182 | 177 | 178 | -2.2% | 1,675,900 | 291億9203万 | +6.59% | 13.51 | 0.45 |
01/20 | 174 | 182 | 172 | 182 | +4.6% | 2,031,800 | 298億4803万 | +9.64% | 13.81 | 0.46 |
01/19 | 174 | 177 | 173 | 174 | +1.16% | 1,210,700 | 285億3603万 | +5.45% | 13.21 | 0.44 |
01/18 | 174 | 176 | 172 | 172 | -2.82% | 1,348,100 | 282億803万 | +5.52% | 13.05 | 0.43 |
01/15 | 174 | 178 | 174 | 177 | +2.91% | 2,133,800 | 290億2803万 | +8.59% | 13.43 | 0.45 |
01/14 | 176 | 176 | 171 | 172 | -2.27% | 1,403,200 | 282億803万 | +6.83% | 13.05 | 0.43 |
01/13 | 176 | 182 | 176 | 176 | +0.57% | 2,197,400 | 288億6403万 | +9.32% | 13.36 | 0.45 |
01/12 | 170 | 176 | 168 | 175 | +3.55% | 2,334,200 | 287億3万 | +9.38% | 13.28 | 0.44 |
01/08 | 168 | 171 | 166 | 169 | +1.2% | 1,619,300 | 277億1603万 | +6.29% | 12.83 | 0.43 |
01/07 | 168 | 172 | 167 | 167 | +1.21% | 1,099,800 | 273億8803万 | +5.7% | 12.68 | 0.42 |
01/06 | 164 | 168 | 163 | 165 | 0% | 1,185,400 | 270億6003万 | +5.1% | 12.52 | 0.42 |
01/05 | 158 | 165 | 157 | 165 | +4.43% | 1,352,200 | 270億6003万 | +5.77% | 12.52 | 0.42 |
01/04 | 162 | 162 | 156 | 158 | -0.63% | 1,064,800 | 259億1203万 | +1.28% | 11.99 | 0.4 |
2020 |
12/30 | 163 | 163 | 158 | 159 | -2.45% | 1,358,100 | 260億7603万 | +1.92% | 12.07 | 0.4 |
12/29 | 163 | 166 | 162 | 163 | +1.24% | 1,326,900 | 267億3203万 | +4.49% | 12.37 | 0.41 |
12/28 | 162 | 162 | 158 | 161 | -1.23% | 2,217,600 | 264億403万 | +3.87% | 12.22 | 0.41 |
12/25 | 162 | 164 | 159 | 163 | +1.24% | 1,327,500 | 267億3203万 | +5.16% | 12.37 | 0.41 |
12/24 | 165 | 168 | 160 | 161 | -0.62% | 1,507,200 | 264億403万 | +4.55% | 12.22 | 0.41 |
12/23 | 166 | 167 | 159 | 162 | -2.41% | 1,693,500 | 265億6803万 | +5.19% | 12.3 | 0.41 |
12/22 | 171 | 173 | 164 | 166 | -5.14% | 3,166,300 | 272億2403万 | +7.79% | 12.6 | 0.42 |
12/21 | 167 | 176 | 167 | 175 | +6.06% | 3,778,500 | 287億3万 | +13.64% | 13.28 | 0.44 |
12/18 | 163 | 166 | 161 | 165 | +1.23% | 1,995,600 | 270億6003万 | +7.84% | 12.52 | 0.42 |
12/17 | 159 | 164 | 158 | 163 | +3.16% | 3,272,000 | 267億3203万 | +7.24% | 12.37 | 0.41 |
12/16 | 153 | 159 | 153 | 158 | +4.64% | 3,287,300 | 259億1203万 | +3.95% | 11.99 | 0.4 |
12/15 | 151 | 153 | 149 | 151 | +0.67% | 1,551,400 | 247億6403万 | -0.66% | 11.46 | 0.38 |
12/14 | 147 | 151 | 147 | 150 | +2.74% | 1,521,200 | 246億3万 | -1.32% | 11.38 | 0.38 |
12/11 | 149 | 149 | 146 | 146 | -1.35% | 1,048,600 | 239億4402万 | -3.95% | 11.08 | 0.37 |
12/10 | 149 | 151 | 148 | 148 | -0.67% | 952,500 | 242億7202万 | -2.63% | 11.23 | 0.37 |
12/09 | 148 | 152 | 148 | 149 | 0% | 1,081,600 | 244億3602万 | -2.61% | 11.31 | 0.38 |
12/08 | 151 | 153 | 149 | 149 | -0.67% | 1,525,800 | 244億3602万 | -2.61% | 11.31 | 0.38 |
12/07 | 154 | 155 | 150 | 150 | -3.23% | 1,700,100 | 246億3万 | -1.32% | 11.38 | 0.38 |
12/04 | 154 | 155 | 152 | 155 | +0.65% | 1,413,500 | 254億2003万 | +1.97% | 11.76 | 0.39 |
12/03 | 154 | 155 | 152 | 154 | +1.32% | 2,239,500 | 252億5603万 | +1.32% | 11.69 | 0.39 |
12/02 | 150 | 154 | 149 | 152 | +2.7% | 2,726,900 | 249億2803万 | 0% | 11.54 | 0.38 |
12/01 | 145 | 150 | 143 | 148 | +4.96% | 2,454,900 | 242億7202万 | -2.63% | 11.23 | 0.37 |
11/30 | 153 | 153 | 141 | 141 | -9.62% | 10,575,600 | 231億2402万 | -7.24% | 10.7 | 0.36 |
11/27 | 157 | 159 | 156 | 156 | 0% | 1,570,900 | 255億8403万 | +2.63% | 11.84 | 0.39 |
11/26 | 153 | 156 | 151 | 156 | +4% | 1,468,600 | 255億8403万 | +3.31% | 11.84 | 0.39 |
11/25 | 154 | 157 | 149 | 150 | -1.96% | 2,310,300 | 246億3万 | -0.66% | 11.38 | 0.38 |
11/24 | 153 | 155 | 151 | 153 | +1.32% | 1,463,000 | 250億9203万 | +1.32% | 11.61 | 0.39 |
11/20 | 150 | 154 | 147 | 151 | -0.66% | 1,992,000 | 247億6403万 | +0.67% | 11.46 | 0.38 |
11/19 | 154 | 157 | 152 | 152 | -1.94% | 1,519,100 | 249億2803万 | +1.33% | 11.54 | 0.38 |
11/18 | 156 | 156 | 153 | 155 | -0.64% | 1,105,000 | 254億2003万 | +4.03% | 11.76 | 0.39 |
11/17 | 158 | 159 | 155 | 156 | -1.27% | 1,646,500 | 255億8403万 | +4.7% | 11.84 | 0.39 |
11/16 | 156 | 158 | 154 | 158 | +3.95% | 1,745,900 | 259億1203万 | +6.76% | 11.99 | 0.4 |
11/13 | 155 | 155 | 151 | 152 | -2.56% | 1,175,700 | 249億2803万 | +2.7% | 11.54 | 0.38 |
11/12 | 159 | 161 | 155 | 156 | -1.89% | 1,597,400 | 255億8403万 | +5.41% | 11.84 | 0.39 |
11/11 | 160 | 162 | 155 | 159 | 0% | 1,675,800 | 260億7603万 | +7.43% | 12.07 | 0.4 |
11/10 | 156 | 160 | 155 | 159 | +4.61% | 2,749,600 | 260億7603万 | +8.16% | 12.07 | 0.4 |
11/09 | 154 | 154 | 148 | 152 | -0.65% | 1,121,200 | 249億2803万 | +3.4% | 11.54 | 0.38 |
11/06 | 148 | 154 | 147 | 153 | +3.38% | 1,065,800 | 250億9203万 | +4.08% | 11.61 | 0.39 |
11/05 | 150 | 150 | 144 | 148 | -1.33% | 2,168,500 | 242億7202万 | +1.37% | 11.23 | 0.37 |
11/04 | 151 | 156 | 149 | 150 | -1.32% | 1,754,000 | 246億3万 | +2.74% | 11.38 | 0.38 |
11/02 | 145 | 152 | 144 | 152 | +7.8% | 2,349,700 | 249億2803万 | +4.11% | 11.54 | 0.38 |
10/30 | 144 | 144 | 139 | 141 | -2.08% | 1,447,700 | 231億2402万 | -3.42% | 10.7 | 0.36 |
10/29 | 144 | 146 | 141 | 144 | -1.37% | 1,323,400 | 236億1602万 | -2.04% | 10.93 | 0.36 |
10/28 | 150 | 150 | 143 | 146 | -2.01% | 1,566,700 | 239億4402万 | -0.68% | 11.08 | 0.37 |
10/27 | 151 | 151 | 145 | 149 | -1.97% | 1,453,000 | 244億3602万 | +1.36% | 11.31 | 0.38 |
10/26 | 152 | 156 | 151 | 152 | 0% | 1,288,300 | 249億2803万 | +2.7% | 11.54 | 0.38 |
10/23 | 147 | 152 | 147 | 152 | +4.11% | 1,444,000 | 249億2803万 | +2.7% | 11.54 | 0.38 |
10/22 | 144 | 148 | 144 | 146 | +0.69% | 839,800 | 239億4402万 | -1.35% | 11.08 | 0.37 |
10/21 | 142 | 146 | 142 | 145 | +2.11% | 840,600 | 237億8002万 | -2.68% | 11.01 | 0.37 |
10/20 | 144 | 146 | 142 | 142 | -2.07% | 992,000 | 232億8802万 | -5.33% | 10.78 | 0.36 |
10/19 | 142 | 145 | 141 | 145 | +4.32% | 1,057,800 | 237億8002万 | -3.97% | 11.01 | 0.37 |
10/16 | 138 | 141 | 137 | 139 | +1.46% | 1,811,800 | 227億9602万 | -7.95% | 10.55 | 0.35 |
10/15 | 139 | 140 | 136 | 137 | -1.44% | 2,399,400 | 224億6802万 | -9.87% | 10.4 | 0.35 |
10/14 | 143 | 143 | 137 | 139 | -4.14% | 2,856,700 | 227億9602万 | -9.15% | 10.55 | 0.35 |
10/13 | 145 | 146 | 144 | 145 | -0.68% | 625,600 | 237億8002万 | -5.84% | 11.01 | 0.37 |
10/12 | 146 | 149 | 144 | 146 | 0% | 1,140,200 | 239億4402万 | -5.19% | 11.08 | 0.37 |
10/09 | 149 | 149 | 145 | 146 | -2.01% | 860,100 | 239億4402万 | -5.81% | 11.08 | 0.37 |
10/08 | 150 | 151 | 147 | 149 | -1.97% | 1,017,900 | 244億3602万 | -3.87% | 11.31 | 0.38 |
10/07 | 151 | 152 | 148 | 152 | -0.65% | 798,700 | 249億2803万 | -1.94% | 11.54 | 0.38 |
10/06 | 152 | 153 | 151 | 153 | +1.32% | 855,300 | 250億9203万 | -1.29% | 11.61 | 0.39 |
10/05 | 144 | 151 | 144 | 151 | +6.34% | 1,433,200 | 247億6403万 | -3.21% | 11.46 | 0.38 |
10/02 | 147 | 148 | 142 | 142 | -2.74% | 1,454,900 | 232億8802万 | -8.97% | 10.78 | 0.36 |
09/30 | 150 | 150 | 145 | 146 | -2.67% | 1,111,900 | 239億4402万 | -7.01% | 11.08 | 0.37 |