PBR
2020/11/04~2021/03/31
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 | 913 | 917 | 892 | 902 | -0.88% | 6,594,700 | 5698億8718万 | +0.67% | - | 0.48 |
03/30 | 892 | 910 | 889 | 910 | +2.36% | 4,297,500 | 5749億4162万 | +1.68% | - | 0.49 |
03/29 | 900 | 907 | 881 | 889 | -0.11% | 4,723,800 | 5616億7373万 | -0.45% | - | 0.47 |
03/26 | 886 | 905 | 886 | 890 | +2.53% | 4,790,400 | 5623億554万 | -0.22% | - | 0.47 |
03/25 | 862 | 879 | 861 | 868 | +1.17% | 4,452,400 | 5484億585万 | -2.58% | - | 0.46 |
03/24 | 894 | 895 | 858 | 858 | -5.92% | 7,133,800 | 5420億8781万 | -3.92% | - | 0.46 |
03/23 | 910 | 932 | 910 | 912 | +0.44% | 3,979,100 | 5762億522万 | +1.9% | - | 0.49 |
03/22 | 923 | 924 | 907 | 908 | -2.68% | 4,239,100 | 5736億7801万 | +1.68% | - | 0.48 |
03/19 | 909 | 933 | 904 | 933 | +2.53% | 6,885,300 | 5894億7311万 | +4.48% | - | 0.5 |
03/18 | 912 | 917 | 897 | 910 | +0.22% | 4,583,700 | 5749億4162万 | +2.13% | - | 0.49 |
03/17 | 894 | 908 | 890 | 908 | +0.55% | 3,709,700 | 5736億7801万 | +1.91% | - | 0.48 |
03/16 | 915 | 917 | 901 | 903 | -1.2% | 3,620,200 | 5705億1899万 | +1.12% | - | 0.48 |
03/15 | 908 | 922 | 905 | 914 | +2.12% | 3,638,100 | 5774億6883万 | +2.12% | - | 0.49 |
03/12 | 900 | 904 | 882 | 895 | -0.67% | 4,081,500 | 5654億6456万 | +0.45% | - | 0.48 |
03/11 | 912 | 917 | 898 | 901 | -1.31% | 3,843,700 | 5692億5538万 | +1.58% | - | 0.48 |
03/10 | 911 | 920 | 898 | 913 | -2.98% | 5,386,100 | 5768億3703万 | +3.51% | - | 0.49 |
03/09 | 936 | 953 | 922 | 941 | +2.95% | 8,353,200 | 5945億2754万 | +7.42% | - | 0.5 |
03/08 | 930 | 939 | 907 | 914 | -0.33% | 4,462,100 | 5774億6883万 | +5.3% | - | 0.49 |
03/05 | 892 | 917 | 883 | 917 | +3.97% | 4,959,800 | 5793億6424万 | +6.26% | - | 0.49 |
03/04 | 903 | 905 | 871 | 882 | -2.43% | 3,712,500 | 5572億5110万 | +3.04% | - | 0.47 |
03/03 | 880 | 908 | 877 | 904 | +3.91% | 5,888,800 | 5711億5079万 | +6.23% | - | 0.48 |
03/02 | 875 | 882 | 861 | 870 | +0.46% | 3,313,300 | 5496億6946万 | +2.96% | - | 0.46 |
03/01 | 849 | 866 | 839 | 866 | +3.22% | 3,188,300 | 5471億4224万 | +2.85% | - | 0.46 |
02/26 | 849 | 855 | 839 | 839 | -2.67% | 6,412,300 | 5300億8353万 | +0.12% | - | 0.45 |
02/25 | 890 | 891 | 858 | 862 | -0.58% | 3,945,300 | 5446億1502万 | +3.11% | - | 0.46 |
02/24 | 860 | 884 | 855 | 867 | +0.93% | 4,886,300 | 5477億7404万 | +4.08% | - | 0.46 |
02/22 | 869 | 872 | 855 | 859 | 0% | 4,036,600 | 5427億1961万 | +3.74% | - | 0.46 |
02/19 | 864 | 873 | 851 | 859 | -0.81% | 5,217,800 | 5427億1961万 | +4.25% | - | 0.46 |
02/18 | 928 | 931 | 866 | 866 | -6.28% | 8,567,600 | 5471億4224万 | +5.61% | - | 0.46 |
02/17 | 903 | 931 | 896 | 924 | +2.33% | 5,655,700 | 5837億8687万 | +13.37% | - | 0.49 |
02/16 | 885 | 909 | 865 | 903 | +3.32% | 6,106,700 | 5705億1899万 | +11.76% | - | 0.48 |
02/15 | 903 | 908 | 863 | 874 | -1.8% | 4,606,900 | 5521億9667万 | +8.98% | - | 0.47 |
02/12 | 890 | 891 | 860 | 890 | -1.11% | 7,128,100 | 5623億554万 | +11.81% | - | 0.47 |
02/10 | 882 | 915 | 880 | 900 | +0.22% | 8,137,500 | 5686億2358万 | +14.21% | - | 0.48 |
02/09 | 940 | 950 | 883 | 898 | -7.04% | 14,824,300 | 5673億5997万 | +15.28% | - | 0.48 |
02/08 | 990 | 1,000 | 950 | 966 | +0.63% | 15,400,600 | 6103億2264万 | +25.45% | - | 0.52 |
02/05 | 900 | 960 | 896 | 960 | +18.52% | 21,279,700 | 6065億3181万 | +26.48% | - | 0.51 |
02/04 | 810 | 823 | 804 | 810 | +1.12% | 4,396,300 | 5117億6122万 | +8.14% | - | 0.43 |
02/03 | 781 | 815 | 781 | 801 | +3.35% | 6,145,000 | 5060億7498万 | +7.66% | - | 0.43 |
02/02 | 761 | 775 | 754 | 775 | +1.84% | 3,258,800 | 4896億4808万 | +4.73% | - | 0.41 |
02/01 | 753 | 763 | 750 | 761 | +2.28% | 3,253,900 | 4808億282万 | +3.26% | - | 0.41 |
01/29 | 760 | 769 | 743 | 744 | -3.63% | 4,936,700 | 4700億6216万 | +1.36% | - | 0.4 |
01/28 | 733 | 772 | 732 | 772 | +3.21% | 9,472,400 | 4877億5267万 | +5.46% | - | 0.41 |
01/27 | 756 | 758 | 743 | 748 | -0.8% | 3,647,200 | 4725億8937万 | +2.61% | - | 0.4 |
01/26 | 760 | 762 | 744 | 754 | -1.44% | 3,534,700 | 4763億8020万 | +3.71% | - | 0.4 |
01/25 | 780 | 781 | 763 | 765 | -1.29% | 2,752,700 | 4833億3004万 | +5.52% | - | 0.41 |
01/22 | 773 | 781 | 770 | 775 | -0.39% | 2,879,700 | 4896億4808万 | +7.34% | - | 0.41 |
01/21 | 792 | 800 | 774 | 778 | -1.14% | 4,441,000 | 4915億4349万 | +8.36% | - | 0.41 |
01/20 | 786 | 789 | 771 | 787 | 0% | 5,023,800 | 4972億2973万 | +10.22% | - | 0.42 |
01/19 | 754 | 794 | 751 | 787 | +5.5% | 7,667,300 | 4972億2973万 | +11% | - | 0.42 |
01/18 | 759 | 763 | 742 | 746 | -1.97% | 3,974,200 | 4713億2576万 | +5.82% | - | 0.4 |
01/15 | 767 | 774 | 753 | 761 | +0.13% | 8,739,500 | 4808億282万 | +8.56% | - | 0.41 |
01/14 | 735 | 761 | 730 | 760 | +2.43% | 7,630,600 | 4801億7102万 | +9.2% | - | 0.41 |
01/13 | 749 | 750 | 738 | 742 | -1.07% | 3,423,000 | 4687億9855万 | +7.23% | - | 0.4 |
01/12 | 743 | 754 | 736 | 750 | +0.67% | 5,378,500 | 4738億5298万 | +9.01% | - | 0.4 |
01/08 | 737 | 745 | 723 | 745 | +2.05% | 7,469,900 | 4706億9396万 | +8.92% | - | 0.4 |
01/07 | 719 | 739 | 713 | 730 | +5.8% | 8,388,500 | 4612億1690万 | +7.35% | - | 0.39 |
01/06 | 673 | 694 | 672 | 690 | +2.99% | 5,548,000 | 4359億4474万 | +2.07% | - | 0.37 |
01/05 | 665 | 675 | 663 | 670 | +0.15% | 3,471,600 | 4233億866万 | -0.59% | - | 0.36 |
01/04 | 693 | 694 | 668 | 669 | -3.32% | 4,810,200 | 4226億7686万 | -0.59% | - | 0.36 |
2020 |
12/30 | 710 | 710 | 689 | 692 | -2.12% | 4,305,800 | 4372億835万 | +2.82% | - | 0.37 |
12/29 | 694 | 707 | 689 | 707 | +2.46% | 4,966,700 | 4466億8541万 | +5.21% | - | 0.38 |
12/28 | 701 | 704 | 685 | 690 | -1.29% | 3,473,800 | 4359億4474万 | +2.83% | - | 0.37 |
12/25 | 696 | 703 | 693 | 699 | +0.87% | 2,477,600 | 4416億3098万 | +4.64% | - | 0.37 |
12/24 | 699 | 707 | 692 | 693 | +1.17% | 4,319,800 | 4378億4015万 | +4.05% | - | 0.37 |
12/23 | 699 | 705 | 683 | 685 | -1.15% | 5,367,700 | 4327億8572万 | +3.16% | - | 0.37 |
12/22 | 691 | 704 | 688 | 693 | -1.14% | 3,366,500 | 4378億4015万 | +4.68% | - | 0.37 |
12/21 | 707 | 712 | 691 | 701 | -0.99% | 5,013,500 | 4428億9458万 | +6.05% | - | 0.37 |
12/18 | 688 | 708 | 684 | 708 | +2.31% | 4,553,600 | 4473億1721万 | +7.76% | - | 0.38 |
12/17 | 699 | 706 | 687 | 692 | -2.12% | 5,594,300 | 4372億835万 | +5.81% | - | 0.37 |
12/16 | 693 | 711 | 693 | 707 | +4.12% | 6,668,500 | 4466億8541万 | +8.44% | - | 0.38 |
12/15 | 670 | 681 | 666 | 679 | +0.15% | 2,829,000 | 4289億9490万 | +4.62% | - | 0.36 |
12/14 | 663 | 681 | 662 | 678 | +2.26% | 4,694,300 | 4283億6309万 | +5.12% | - | 0.36 |
12/11 | 670 | 673 | 653 | 663 | 0% | 6,844,700 | 4188億8603万 | +3.27% | - | 0.35 |
12/10 | 656 | 674 | 654 | 663 | +0.76% | 4,936,400 | 4188億8603万 | +3.76% | - | 0.35 |
12/09 | 647 | 661 | 645 | 658 | +1.7% | 5,919,200 | 4157億2701万 | +3.46% | - | 0.35 |
12/08 | 641 | 649 | 633 | 647 | -0.31% | 2,782,300 | 4087億7717万 | +2.37% | - | 0.35 |
12/07 | 653 | 659 | 644 | 649 | -0.46% | 4,048,300 | 4100億4078万 | +3.34% | - | 0.35 |
12/04 | 650 | 659 | 647 | 652 | +0.46% | 3,562,700 | 4119億3619万 | +4.32% | - | 0.35 |
12/03 | 643 | 652 | 633 | 649 | +0.93% | 4,266,500 | 4100億4078万 | +4.51% | - | 0.35 |
12/02 | 640 | 647 | 629 | 643 | +1.42% | 5,982,000 | 4062億4995万 | +3.71% | - | 0.34 |
12/01 | 627 | 641 | 623 | 634 | +2.76% | 5,246,100 | 4005億6372万 | +2.42% | - | 0.34 |
11/30 | 660 | 660 | 617 | 617 | -6.09% | 10,218,000 | 3898億2305万 | -0.16% | - | 0.33 |
11/27 | 664 | 669 | 651 | 657 | -1.94% | 5,869,700 | 4150億9521万 | +6.48% | - | 0.35 |
11/26 | 662 | 674 | 657 | 670 | +0.15% | 5,258,200 | 4233億866万 | +8.77% | - | 0.36 |
11/25 | 685 | 704 | 667 | 669 | +0.3% | 12,002,700 | 4226億7686万 | +9.14% | - | 0.36 |
11/24 | 656 | 668 | 651 | 667 | +4.87% | 7,954,000 | 4214億1325万 | +9.17% | - | 0.36 |
11/20 | 623 | 636 | 617 | 636 | +1.11% | 4,208,900 | 4018億2733万 | +4.61% | - | 0.34 |
11/19 | 640 | 645 | 621 | 629 | -2.33% | 7,151,600 | 3974億470万 | +3.62% | - | 0.34 |
11/18 | 646 | 649 | 635 | 644 | -0.77% | 5,095,000 | 4068億8176万 | +6.1% | - | 0.34 |
11/17 | 666 | 671 | 645 | 649 | -1.37% | 6,480,000 | 4100億4078万 | +7.1% | - | 0.35 |
11/16 | 639 | 660 | 635 | 658 | +6.82% | 9,879,600 | 4157億2701万 | +8.94% | - | 0.35 |
11/13 | 619 | 628 | 608 | 616 | -0.96% | 5,857,900 | 3891億9125万 | +2.33% | - | 0.33 |
11/12 | 625 | 642 | 614 | 622 | -3.57% | 6,579,100 | 3929億8207万 | +3.32% | - | 0.33 |
11/11 | 649 | 665 | 635 | 645 | +1.57% | 6,913,100 | 4075億1356万 | +7.14% | - | 0.34 |
11/10 | 625 | 644 | 623 | 635 | +9.67% | 13,453,500 | 4011億9552万 | +5.66% | - | 0.34 |
11/09 | 602 | 627 | 568 | 579 | -2.85% | 13,190,700 | 3658億1450万 | -3.66% | - | 0.31 |
11/06 | 582 | 606 | 571 | 596 | +2.05% | 6,967,300 | 3765億5517万 | -0.83% | - | 0.32 |
11/05 | 590 | 592 | 572 | 584 | -0.68% | 5,213,000 | 3689億7352万 | -2.99% | - | 0.31 |
11/04 | 583 | 594 | 578 | 588 | +2.62% | 6,878,900 | 3715億73万 | -2.49% | - | 0.31 |