PBR
2020/10/29~2021/03/31
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 |
03/31 | 491 | 491 | 489 | 489 | -1.41% | 1,000 | 19億5600万 | -0.2% | - | 0.37 |
03/30 | 491 | 496 | 491 | 496 | +0.61% | 200 | 19億8400万 | +1.22% | - | 0.37 |
03/29 | 491 | 495 | 489 | 493 | +0.61% | 7,200 | 19億7200万 | +0.61% | - | 0.37 |
03/26 | 492 | 497 | 490 | 490 | -0.41% | 6,900 | 19億6000万 | +0.2% | - | 0.37 |
03/25 | 488 | 492 | 486 | 492 | +1.44% | 3,500 | 19億6800万 | +0.61% | - | 0.37 |
03/24 | 492 | 492 | 480 | 485 | -1.62% | 8,800 | 19億4000万 | -1.02% | - | 0.36 |
03/23 | 497 | 497 | 490 | 493 | -0.2% | 5,100 | 19億7200万 | +0.41% | - | 0.37 |
03/22 | 488 | 496 | 488 | 494 | -0.6% | 9,900 | 19億7600万 | +0.61% | - | 0.37 |
03/19 | 498 | 498 | 493 | 497 | -0.2% | 1,800 | 19億8800万 | +1.43% | - | 0.37 |
03/18 | 492 | 500 | 492 | 498 | +1.84% | 5,600 | 19億9200万 | +1.63% | - | 0.37 |
03/17 | 488 | 495 | 488 | 489 | +0.41% | 5,800 | 19億5600万 | -0.2% | - | 0.37 |
03/16 | 490 | 491 | 485 | 487 | 0% | 3,300 | 19億4800万 | -0.81% | - | 0.37 |
03/15 | 494 | 494 | 481 | 487 | -0.81% | 6,200 | 19億4800万 | -0.81% | - | 0.37 |
03/12 | 489 | 493 | 489 | 491 | +0.61% | 2,400 | 19億6400万 | 0% | - | 0.37 |
03/11 | 496 | 496 | 488 | 488 | -1.41% | 2,000 | 19億5200万 | -0.61% | - | 0.37 |
03/10 | 490 | 496 | 488 | 495 | +1.02% | 2,500 | 19億8000万 | +0.61% | - | 0.37 |
03/09 | 485 | 490 | 483 | 490 | +1.24% | 3,100 | 19億6000万 | -0.2% | - | 0.37 |
03/08 | 485 | 485 | 482 | 484 | +0.41% | 900 | 19億3600万 | -1.43% | - | 0.36 |
03/05 | 483 | 483 | 480 | 482 | -0.41% | 2,400 | 19億2800万 | -2.03% | - | 0.36 |
03/04 | 486 | 486 | 476 | 484 | -0.41% | 18,500 | 19億3600万 | -1.83% | - | 0.36 |
03/03 | 487 | 487 | 485 | 486 | -0.41% | 3,500 | 19億4400万 | -1.62% | - | 0.36 |
03/02 | 488 | 488 | 485 | 488 | +0.21% | 2,300 | 19億5200万 | -1.41% | - | 0.37 |
03/01 | 489 | 489 | 484 | 487 | 0% | 5,900 | 19億4800万 | -1.62% | - | 0.37 |
02/26 | 492 | 493 | 486 | 487 | -0.61% | 8,200 | 19億4800万 | -1.62% | - | 0.37 |
02/25 | 491 | 493 | 487 | 490 | +0.2% | 4,200 | 19億6000万 | -1.01% | - | 0.37 |
02/24 | 495 | 495 | 489 | 489 | -0.81% | 1,300 | 19億5600万 | -1.01% | - | 0.37 |
02/22 | 493 | 498 | 493 | 493 | +1.02% | 5,000 | 19億7200万 | -0.2% | - | 0.37 |
02/19 | 491 | 492 | 484 | 488 | -1.01% | 8,600 | 19億5200万 | -1.01% | - | 0.37 |
02/18 | 501 | 501 | 490 | 493 | -1.6% | 5,800 | 19億7200万 | 0% | - | 0.37 |
02/17 | 502 | 503 | 493 | 501 | -1.38% | 6,800 | 20億400万 | +1.62% | - | 0.38 |
02/16 | 487 | 521 | 485 | 508 | +4.31% | 38,100 | 20億3200万 | +3.25% | - | 0.38 |
02/15 | 494 | 494 | 487 | 487 | -0.61% | 7,800 | 19億4800万 | -0.81% | - | 0.37 |
02/12 | 491 | 493 | 490 | 490 | 0% | 5,700 | 19億6000万 | -0.2% | - | 0.37 |
02/10 | 494 | 499 | 490 | 490 | -1.21% | 12,700 | 19億6000万 | 0% | - | 0.37 |
02/09 | 500 | 500 | 494 | 496 | -1.2% | 7,100 | 19億8400万 | +1.22% | - | 0.37 |
02/08 | 503 | 506 | 495 | 502 | +0.4% | 12,200 | 20億800万 | +2.45% | - | 0.38 |
02/05 | 492 | 522 | 491 | 500 | +1.83% | 25,100 | 20億 | +2.46% | - | 0.38 |
02/04 | 497 | 497 | 491 | 491 | -1.01% | 6,900 | 19億6400万 | +0.61% | - | 0.37 |
02/03 | 496 | 510 | 492 | 496 | +0.81% | 16,200 | 19億8400万 | +1.85% | - | 0.37 |
02/02 | 495 | 499 | 491 | 492 | 0% | 14,500 | 19億6800万 | +1.03% | - | 0.37 |
02/01 | 486 | 494 | 485 | 492 | +1.23% | 10,100 | 19億6800万 | +1.03% | - | 0.37 |
01/29 | 501 | 501 | 482 | 486 | -2.21% | 32,500 | 19億4400万 | 0% | - | 0.36 |
01/28 | 498 | 505 | 495 | 497 | -1.97% | 17,100 | 19億8800万 | +2.05% | - | 0.37 |
01/27 | 520 | 526 | 504 | 507 | -3.61% | 44,300 | 20億2800万 | +3.47% | - | 0.38 |
01/26 | 521 | 593 | 516 | 526 | +2.94% | 278,500 | 21億400万 | +6.69% | - | 0.39 |
01/25 | 500 | 522 | 490 | 511 | +5.58% | 82,300 | 20億4400万 | +2.61% | - | 0.38 |
01/22 | 479 | 558 | 479 | 484 | +1.26% | 464,500 | 19億3600万 | -3.01% | - | 0.36 |
01/21 | 480 | 480 | 476 | 478 | -0.42% | 6,900 | 19億1200万 | -4.21% | - | 0.36 |
01/20 | 482 | 482 | 479 | 480 | -0.41% | 1,800 | 19億2000万 | -3.61% | - | 0.36 |
01/19 | 480 | 483 | 477 | 482 | +0.42% | 3,500 | 19億2800万 | -3.21% | - | 0.36 |
01/18 | 477 | 483 | 476 | 480 | +0.42% | 4,200 | 19億2000万 | -3.61% | - | 0.36 |
01/15 | 481 | 484 | 478 | 478 | -0.62% | 7,300 | 19億1200万 | -3.82% | - | 0.36 |
01/14 | 488 | 494 | 480 | 481 | +0.21% | 19,400 | 19億2400万 | -3.22% | - | 0.36 |
01/13 | 480 | 484 | 478 | 480 | +0.21% | 7,700 | 19億2000万 | -3.42% | - | 0.36 |
01/12 | 487 | 487 | 479 | 479 | -1.44% | 8,600 | 19億1600万 | -3.62% | - | 0.36 |
01/08 | 485 | 496 | 481 | 486 | +0.62% | 17,100 | 19億4400万 | -2.02% | - | 0.36 |
01/07 | 485 | 490 | 482 | 483 | -0.41% | 11,600 | 19億3200万 | -2.62% | - | 0.36 |
01/06 | 481 | 485 | 480 | 485 | +0.21% | 13,700 | 19億4000万 | -2.02% | - | 0.36 |
01/05 | 478 | 510 | 478 | 484 | +1.26% | 27,600 | 19億3600万 | -2.22% | - | 0.36 |
01/04 | 482 | 482 | 470 | 478 | +0.42% | 18,400 | 19億1200万 | -3.24% | - | 0.36 |
2020 |
12/30 | 481 | 483 | 474 | 476 | -0.21% | 17,300 | 19億400万 | -3.64% | - | 0.36 |
12/29 | 483 | 489 | 476 | 477 | -1.04% | 21,900 | 19億800万 | -3.64% | - | 0.36 |
12/28 | 493 | 505 | 481 | 482 | -2.63% | 34,100 | 19億2800万 | -2.63% | - | 0.36 |
12/25 | 488 | 540 | 486 | 495 | +2.91% | 97,900 | 19億8000万 | 0% | - | 0.37 |
12/24 | 485 | 486 | 473 | 481 | -0.21% | 41,800 | 19億2400万 | -2.63% | - | 0.36 |
12/23 | 497 | 504 | 482 | 482 | -2.63% | 58,800 | 19億2800万 | -2.43% | - | 0.36 |
12/22 | 548 | 559 | 487 | 495 | -14.36% | 202,200 | 19億8000万 | +0.2% | - | 0.37 |
12/21 | 609 | 677 | 529 | 578 | -0.17% | 543,000 | 23億1200万 | +17% | - | 0.43 |
12/18 | 745 | 746 | 554 | 579 | -10.92% | 830,500 | 23億1600万 | +18.16% | - | 0.43 |
12/17 | 650 | 650 | 650 | 650 | +18.18% | 30,900 | 26億 | +33.74% | - | 0.49 |
12/16 | 472 | 550 | 472 | 550 | +17.02% | 377,400 | 22億 | +14.58% | - | 0.41 |
12/15 | 468 | 470 | 464 | 470 | +0.21% | 5,500 | 18億8000万 | -1.47% | - | 0.35 |
12/14 | 470 | 470 | 466 | 469 | -0.21% | 2,100 | 18億7600万 | -1.68% | - | 0.35 |
12/11 | 474 | 490 | 465 | 470 | -0.84% | 16,100 | 18億8000万 | -1.47% | - | 0.35 |
12/10 | 475 | 475 | 464 | 474 | 0% | 2,600 | 18億9600万 | -0.63% | - | 0.36 |
12/09 | 474 | 474 | 474 | 474 | -0.21% | 100 | 18億9600万 | -0.63% | - | 0.36 |
12/08 | 476 | 476 | 475 | 475 | +0.21% | 1,300 | 19億 | -0.42% | - | 0.36 |
12/04 | 473 | 475 | 473 | 474 | +0.42% | 400 | 18億9600万 | -0.63% | - | 0.36 |
12/03 | 472 | 472 | 472 | 472 | +0.64% | 100 | 18億8800万 | -1.26% | - | 0.35 |
12/02 | 469 | 469 | 469 | 469 | -0.42% | 200 | 18億7600万 | -1.88% | - | 0.35 |
12/01 | 470 | 471 | 470 | 471 | +0.21% | 200 | 18億8400万 | -1.67% | - | 0.35 |
11/30 | 468 | 470 | 468 | 470 | +0.43% | 300 | 18億8000万 | -1.67% | - | 0.35 |
11/27 | 471 | 473 | 460 | 468 | -2.3% | 11,900 | 18億7200万 | -2.3% | - | 0.35 |
11/26 | 478 | 479 | 477 | 479 | -0.21% | 2,500 | 19億1600万 | 0% | - | 0.36 |
11/25 | 483 | 484 | 477 | 480 | -0.21% | 2,000 | 19億2000万 | +0.21% | - | 0.36 |
11/24 | 481 | 481 | 481 | 481 | +0.21% | 100 | 19億2400万 | +0.42% | - | 0.36 |
11/20 | 480 | 480 | 480 | 480 | 0% | 1,200 | 19億2000万 | +0.21% | - | 0.36 |
11/19 | 480 | 480 | 480 | 480 | 0% | 200 | 19億2000万 | 0% | - | 0.36 |
11/18 | 478 | 480 | 478 | 480 | +0.42% | 200 | 19億2000万 | 0% | - | 0.36 |
11/17 | 480 | 481 | 478 | 478 | -2.05% | 1,600 | 19億1200万 | -0.42% | - | 0.36 |
11/16 | 488 | 488 | 488 | 488 | +0.62% | 200 | 19億5200万 | +1.67% | - | 0.37 |
11/13 | 485 | 485 | 485 | 485 | -0.21% | 100 | 19億4000万 | +1.04% | - | 0.36 |
11/12 | 490 | 490 | 482 | 486 | +0.83% | 1,200 | 19億4400万 | +1.25% | - | 0.36 |
11/11 | 497 | 497 | 481 | 482 | -1.63% | 700 | 19億2800万 | +0.21% | - | 0.36 |
11/10 | 483 | 500 | 483 | 490 | +2.3% | 2,000 | 19億6000万 | +2.08% | - | 0.37 |
11/09 | 471 | 479 | 471 | 479 | +1.7% | 300 | 19億1600万 | 0% | - | 0.36 |
11/05 | 471 | 471 | 471 | 471 | -0.84% | 100 | 18億8400万 | -1.67% | - | 0.35 |
11/04 | 475 | 475 | 475 | 475 | +1.06% | 100 | 19億 | -1.04% | - | 0.36 |
11/02 | 470 | 470 | 470 | 470 | -0.21% | 500 | 18億8000万 | -2.29% | - | 0.35 |
10/29 | 470 | 474 | 470 | 471 | -1.46% | 5,200 | 18億8400万 | -2.28% | - | 0.35 |