PBR
2020/08/26~2021/01/22
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 | 10/1, 株式分割 1→2 |
2021 |
01/22 | 1,128 | 1,151 | 1,128 | 1,147 | +1.69% | 3,800 | 43億1084万 | +5.09% | 13.86 | 2.96 |
01/21 | 1,130 | 1,150 | 1,118 | 1,128 | -2.13% | 10,000 | 42億3308万 | +3.73% | 13.61 | 2.9 |
01/20 | 1,149 | 1,159 | 1,124 | 1,152 | +2.49% | 3,800 | 43億2506万 | +6.47% | 13.91 | 2.97 |
01/19 | 1,128 | 1,128 | 1,101 | 1,124 | +3.07% | 2,000 | 42億1994万 | +4.27% | 13.57 | 2.89 |
01/18 | 1,068 | 1,173 | 1,068 | 1,091 | +0.65% | 4,800 | 40億9417万 | +1.44% | 13.16 | 2.81 |
01/15 | 1,140 | 1,140 | 1,084 | 1,084 | -1.95% | 3,600 | 40億6789万 | +1.07% | 13.08 | 2.79 |
01/14 | 1,120 | 1,122 | 1,104 | 1,105 | -0.36% | 3,000 | 41億4861万 | +3.27% | 13.34 | 2.84 |
01/13 | 1,128 | 1,128 | 1,108 | 1,109 | -2.76% | 3,600 | 41億6362万 | +3.94% | 13.39 | 2.85 |
01/12 | 1,175 | 1,175 | 1,141 | 1,141 | -0.83% | 2,200 | 42億8189万 | +6.89% | 13.77 | 2.94 |
01/08 | 1,146 | 1,150 | 1,130 | 1,150 | +1.01% | 3,800 | 43億1756万 | +7.78% | 13.88 | 2.96 |
01/07 | 1,113 | 1,199 | 1,113 | 1,139 | +0.75% | 3,000 | 42億7438万 | +6.7% | 13.74 | 2.93 |
01/06 | 1,106 | 1,142 | 1,098 | 1,130 | +1.35% | 3,600 | 42億4247万 | +5.81% | 13.64 | 2.91 |
01/05 | 1,201 | 1,206 | 1,115 | 1,115 | -7.16% | 10,600 | 41億8615万 | +4.3% | 13.46 | 2.87 |
01/04 | 1,175 | 1,325 | 1,171 | 1,201 | +6.52% | 26,400 | 45億903万 | +12.24% | 14.5 | 3.09 |
2020 |
12/30 | 1,102 | 1,150 | 1,102 | 1,128 | +1.58% | 6,800 | 42億3308万 | +5.57% | 19.94 | 3.46 |
12/29 | 1,048 | 1,119 | 1,048 | 1,110 | +5.92% | 11,200 | 41億6738万 | +3.74% | 19.63 | 3.41 |
12/28 | 1,013 | 1,111 | 1,004 | 1,048 | +3.76% | 23,800 | 39億3461万 | -2.33% | 18.54 | 3.22 |
12/25 | 1,025 | 1,025 | 1,003 | 1,010 | -2.32% | 4,000 | 37億9194万 | -6.39% | 17.86 | 3.1 |
12/24 | 1,026 | 1,035 | 1,020 | 1,034 | +0.49% | 2,000 | 38億8204万 | -4.79% | 18.29 | 3.17 |
12/23 | 1,006 | 1,084 | 997 | 1,029 | +1.38% | 90,200 | 38億6327万 | -5.86% | 18.2 | 3.16 |
12/22 | 1,047 | 1,047 | 1,006 | 1,015 | -0.64% | 5,400 | 38億1071万 | -7.64% | 17.95 | 3.12 |
12/21 | 1,047 | 1,047 | 1,022 | 1,022 | 0% | 8,600 | 38億3511万 | -7.47% | 18.07 | 3.14 |
12/18 | 1,039 | 1,039 | 1,019 | 1,022 | -0.29% | 3,400 | 38億3511万 | -7.89% | 18.07 | 3.14 |
12/17 | 1,015 | 1,036 | 1,002 | 1,025 | -0.77% | 6,200 | 38億4638万 | -8.45% | 18.12 | 3.15 |
12/16 | 1,021 | 1,033 | 1,015 | 1,033 | +0.63% | 4,200 | 38億7641万 | -8.71% | 18.26 | 3.17 |
12/15 | 1,012 | 1,036 | 1,012 | 1,026 | +1.43% | 3,400 | 38億5201万 | -10.31% | 18.15 | 3.15 |
12/14 | 1,045 | 1,045 | 1,012 | 1,012 | -3.21% | 5,200 | 37億9757万 | -12.58% | 17.89 | 3.11 |
12/11 | 1,050 | 1,057 | 1,045 | 1,045 | -0.29% | 2,800 | 39億2334万 | -10.76% | 18.48 | 3.21 |
12/10 | 1,065 | 1,065 | 1,042 | 1,048 | +1.4% | 4,600 | 39億3461万 | -11.41% | 18.54 | 3.22 |
12/09 | 1,013 | 1,056 | 1,013 | 1,034 | +2.02% | 800 | 38億8017万 | -13.66% | 18.28 | 3.17 |
12/08 | 1,043 | 1,054 | 1,012 | 1,013 | -2.78% | 4,200 | 38億320万 | -16.28% | 17.92 | 3.11 |
12/07 | 1,098 | 1,098 | 1,026 | 1,042 | -6.21% | 10,400 | 39億1208万 | -14.87% | 18.43 | 3.2 |
12/04 | 1,146 | 1,146 | 1,111 | 1,111 | -3.01% | 9,600 | 41億7113万 | -10.19% | 19.65 | 3.41 |
12/03 | 1,146 | 1,146 | 1,146 | 1,146 | 0% | 200 | 43億66万 | -7.99% | 20.26 | 3.52 |
12/02 | 1,138 | 1,146 | 1,126 | 1,146 | -0.39% | 1,000 | 43億66万 | -8.65% | 20.26 | 3.52 |
12/01 | 1,159 | 1,184 | 1,150 | 1,150 | -0.73% | 800 | 43億1756万 | -8.66% | 20.34 | 3.53 |
11/30 | 1,183 | 1,184 | 1,137 | 1,159 | +0.04% | 9,000 | 43億4947万 | -8.35% | 20.49 | 3.56 |
11/27 | 1,140 | 1,158 | 1,097 | 1,158 | +0.92% | 22,800 | 43億4759万 | -8.89% | 20.48 | 3.56 |
11/26 | 1,157 | 1,175 | 1,146 | 1,148 | -0.78% | 4,200 | 43億817万 | -10.21% | 20.3 | 3.52 |
11/25 | 1,190 | 1,190 | 1,157 | 1,157 | -2.65% | 1,600 | 43億4196万 | -9.93% | 20.46 | 3.55 |
11/24 | 1,159 | 1,293 | 1,159 | 1,188 | -0.79% | 10,000 | 44億6022万 | -7.91% | 21.01 | 3.65 |
11/20 | 1,200 | 1,200 | 1,198 | 1,198 | -0.08% | 1,000 | 44億9589万 | -7.67% | 21.18 | 3.68 |
11/19 | 1,205 | 1,205 | 1,161 | 1,199 | -0.5% | 5,400 | 44億9964万 | -8.16% | 21.2 | 3.68 |
11/18 | 1,155 | 1,232 | 1,155 | 1,205 | +2.12% | 5,400 | 45億2217万 | -8.12% | 21.3 | 3.7 |
11/17 | 1,150 | 1,180 | 1,123 | 1,180 | +4.06% | 7,200 | 44億2831万 | -10.37% | 20.86 | 3.62 |
11/16 | 1,125 | 1,150 | 1,111 | 1,134 | -1.43% | 12,200 | 42億5561万 | -14.13% | 20.05 | 3.48 |
11/13 | 1,200 | 1,215 | 1,144 | 1,150 | -9.8% | 13,800 | 43億1756万 | -13.4% | 20.34 | 3.53 |
11/12 | 1,313 | 1,313 | 1,205 | 1,275 | -3.77% | 17,400 | 47億8686万 | -4.49% | 22.55 | 3.91 |
11/11 | 1,352 | 1,352 | 1,325 | 1,325 | -1.96% | 5,600 | 49億7458万 | -0.75% | 23.44 | 4.07 |
11/10 | 1,364 | 1,364 | 1,349 | 1,352 | -0.07% | 4,000 | 50億7407万 | +1.62% | 23.9 | 4.15 |
11/09 | 1,341 | 1,353 | 1,316 | 1,353 | -0.51% | 6,600 | 50億7782万 | +2.08% | 23.92 | 4.15 |
11/06 | 1,336 | 1,362 | 1,332 | 1,360 | -0.04% | 4,400 | 51億410万 | +3.23% | 24.05 | 4.17 |
11/05 | 1,400 | 1,407 | 1,360 | 1,360 | -1.77% | 7,600 | 51億598万 | +4.13% | 24.05 | 4.18 |
11/04 | 1,351 | 1,385 | 1,340 | 1,385 | +2.48% | 8,000 | 51億9796万 | +6.75% | 24.49 | 4.25 |
11/02 | 1,356 | 1,356 | 1,305 | 1,351 | -2.1% | 9,000 | 50億7219万 | +5.14% | 23.9 | 4.15 |
10/30 | 1,360 | 1,415 | 1,360 | 1,380 | +1.47% | 32,800 | 51億8107万 | +8.32% | 24.41 | 4.24 |
10/29 | 1,300 | 1,374 | 1,277 | 1,360 | +2.8% | 14,600 | 51億598万 | +7.94% | 24.05 | 4.18 |
10/28 | 1,328 | 1,355 | 1,314 | 1,323 | -2.07% | 10,600 | 49億6707万 | +6.09% | 23.4 | 4.06 |
10/27 | 1,229 | 1,391 | 1,225 | 1,351 | +5.67% | 39,600 | 50億7219万 | +9.22% | 23.9 | 4.15 |
10/26 | 1,268 | 1,285 | 1,253 | 1,279 | -0.12% | 10,000 | 48億 | +4.28% | 22.61 | 3.93 |
10/23 | 1,300 | 1,317 | 1,225 | 1,280 | -3.58% | 14,600 | 48億563万 | +5.09% | 22.64 | 3.93 |
10/22 | 1,305 | 1,329 | 1,280 | 1,328 | -0.15% | 12,200 | 49億8396万 | +9.62% | 23.48 | 4.08 |
10/21 | 1,340 | 1,340 | 1,301 | 1,330 | +1.1% | 6,000 | 49億9147万 | +10.79% | 23.52 | 4.08 |
10/20 | 1,298 | 1,343 | 1,225 | 1,315 | +1.31% | 23,600 | 49億3703万 | +10.97% | 23.26 | 4.04 |
10/19 | 1,399 | 1,399 | 1,298 | 1,298 | -4.56% | 14,400 | 48億7321万 | +10.94% | 22.96 | 3.99 |
10/16 | 1,400 | 1,405 | 1,351 | 1,360 | -2.16% | 17,400 | 51億598万 | +17.65% | 24.05 | 4.18 |
10/15 | 1,351 | 1,399 | 1,326 | 1,390 | +2.89% | 25,800 | 52億1861万 | +21.93% | 24.59 | 4.27 |
10/14 | 1,328 | 1,356 | 1,325 | 1,351 | +1.96% | 13,800 | 50億7219万 | +20.41% | 23.9 | 4.15 |
10/13 | 1,312 | 1,350 | 1,309 | 1,325 | +2.95% | 9,200 | 49億7458万 | +19.8% | 23.44 | 4.07 |
10/12 | 1,316 | 1,319 | 1,277 | 1,287 | -3.67% | 14,400 | 48億3191万 | +17.97% | 22.76 | 3.95 |
10/09 | 1,347 | 1,368 | 1,307 | 1,336 | +1.06% | 28,000 | 50億1587万 | +23.93% | 23.63 | 4.1 |
10/08 | 1,300 | 1,329 | 1,265 | 1,322 | +3.69% | 17,600 | 49億6331万 | +24.6% | 23.38 | 4.06 |
10/07 | 1,219 | 1,275 | 1,175 | 1,275 | +5.28% | 21,400 | 47億8686万 | +22.24% | 22.55 | 3.91 |
10/06 | 1,225 | 1,262 | 1,204 | 1,211 | +0.41% | 21,600 | 45億4657万 | +17.92% | 21.42 | 3.72 |
10/05 | 1,225 | 1,225 | 1,179 | 1,206 | +4.33% | 15,800 | 45億2780万 | +18.58% | 21.33 | 3.7 |
10/02 | 1,154 | 1,225 | 1,137 | 1,156 | +4.71% | 53,600 | 43億4008万 | +15.14% | 20.45 | 3.55 |
09/30 | 1,120 | 1,120 | 1,095 | 1,104 | -0.72% | 10,400 | 41億4485万 | +11.52% | 19.53 | 3.39 |
09/29 | 1,100 | 1,112 | 1,080 | 1,112 | +1.09% | 8,400 | 41億7489万 | +13.7% | 19.67 | 3.41 |
09/28 | 1,086 | 1,110 | 1,063 | 1,100 | +3.72% | 17,200 | 41億2984万 | +13.87% | 19.46 | 3.38 |
09/25 | 1,021 | 1,068 | 1,021 | 1,061 | +2.91% | 9,000 | 39億8154万 | +11.28% | 18.76 | 3.26 |
09/24 | 1,035 | 1,049 | 1,005 | 1,031 | -1.34% | 15,200 | 38億6890万 | +9.39% | 18.23 | 3.16 |
09/23 | 1,089 | 1,089 | 1,031 | 1,045 | -1.88% | 18,400 | 39億2147万 | +12.07% | 18.47 | 3.21 |
09/18 | 1,095 | 1,095 | 1,053 | 1,065 | -2.29% | 11,200 | 39億9655万 | +15.46% | 18.83 | 3.27 |
09/17 | 1,107 | 1,107 | 1,040 | 1,090 | +0.18% | 11,000 | 40億9041万 | +19.59% | 19.27 | 3.35 |
09/16 | 1,115 | 1,115 | 1,036 | 1,088 | -0.23% | 13,200 | 40億8291万 | +20.83% | 19.24 | 3.34 |
09/15 | 1,050 | 1,125 | 1,050 | 1,090 | +4.51% | 45,000 | 40億9229万 | +22.61% | 19.28 | 3.35 |
09/14 | 982 | 1,050 | 980 | 1,043 | +8.2% | 29,000 | 39億1583万 | +18.79% | 18.45 | 3.2 |
09/11 | 950 | 965 | 933 | 964 | +1.31% | 25,000 | 36億1924万 | +10.93% | 17.05 | 2.96 |
09/10 | 951 | 956 | 937 | 952 | +0.16% | 7,800 | 35億7231万 | +10.25% | 16.83 | 2.92 |
09/09 | 955 | 963 | 912 | 950 | -0.52% | 14,600 | 35億6668万 | +11.11% | 16.8 | 2.92 |
09/08 | 949 | 959 | 903 | 955 | +1.87% | 19,800 | 35億8545万 | +12.62% | 16.89 | 2.93 |
09/07 | 955 | 955 | 919 | 938 | -1.83% | 12,600 | 35億1975万 | +11.47% | 16.58 | 2.88 |
09/04 | 935 | 955 | 905 | 955 | +0.53% | 18,800 | 35億8545万 | +14.65% | 16.89 | 2.93 |
09/03 | 954 | 967 | 930 | 950 | -0.37% | 13,200 | 35億6668万 | +14.73% | 16.8 | 2.92 |
09/02 | 907 | 971 | 903 | 954 | +5.13% | 29,600 | 35億7982万 | +16% | 16.86 | 2.93 |
09/01 | 880 | 907 | 880 | 907 | +3.07% | 13,600 | 34億524万 | +11.02% | 16.04 | 2.78 |
08/31 | 900 | 900 | 860 | 880 | +0.51% | 12,800 | 33億387万 | +8.11% | 15.56 | 2.7 |
08/28 | 958 | 958 | 865 | 876 | -7.5% | 32,800 | 32億8697万 | +7.95% | 15.49 | 2.69 |
08/27 | 940 | 998 | 916 | 947 | +5.17% | 43,400 | 35億5353万 | +16.85% | 16.74 | 2.91 |
08/26 | 810 | 949 | 810 | 900 | +11.8% | 65,800 | 33億7896万 | +11.94% | 15.92 | 2.76 |