PBR
2020/12/28~2021/05/27
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 |
05/27 | 4,635 | 4,635 | 4,575 | 4,600 | -0.54% | 3,600 | 894億2400万 | -3.32% | 4.58 | 0.33 |
05/26 | 4,615 | 4,650 | 4,595 | 4,625 | +0.22% | 2,800 | 899億1000万 | -2.98% | 4.61 | 0.33 |
05/25 | 4,595 | 4,640 | 4,595 | 4,615 | 0% | 1,800 | 897億1560万 | -3.25% | 4.6 | 0.33 |
05/24 | 4,640 | 4,645 | 4,615 | 4,615 | +0.76% | 1,600 | 897億1560万 | -3.29% | 4.6 | 0.33 |
05/21 | 4,570 | 4,595 | 4,570 | 4,580 | +0.33% | 1,000 | 890億3520万 | -4.06% | 4.56 | 0.33 |
05/20 | 4,645 | 4,650 | 4,565 | 4,565 | -1.08% | 5,200 | 887億4360万 | -4.44% | 4.55 | 0.33 |
05/19 | 4,610 | 4,635 | 4,610 | 4,615 | +0.11% | 1,200 | 897億1560万 | -3.39% | 4.6 | 0.33 |
05/18 | 4,630 | 4,630 | 4,600 | 4,610 | -0.43% | 1,600 | 896億1840万 | -3.48% | 4.59 | 0.33 |
05/17 | 4,635 | 4,635 | 4,610 | 4,630 | -0.11% | 2,400 | 900億720万 | -3.04% | 4.61 | 0.33 |
05/14 | 4,700 | 4,700 | 4,630 | 4,635 | -1.59% | 2,600 | 901億440万 | -2.89% | 4.62 | 0.33 |
05/13 | 4,745 | 4,745 | 4,710 | 4,710 | -1.05% | 2,400 | 915億6240万 | -1.3% | 4.69 | 0.34 |
05/12 | 4,770 | 4,845 | 4,760 | 4,760 | -1.04% | 1,600 | 925億3440万 | -0.1% | 4.74 | 0.34 |
05/11 | 4,850 | 4,850 | 4,810 | 4,810 | -0.93% | 800 | 935億640万 | +1.09% | 4.79 | 0.35 |
05/10 | 4,875 | 4,875 | 4,855 | 4,855 | -0.92% | 2,800 | 943億8120万 | +2.25% | 4.84 | 0.35 |
05/07 | 4,885 | 4,910 | 4,875 | 4,900 | +0.31% | 3,600 | 952億5600万 | +3.46% | 4.88 | 0.35 |
05/06 | 4,890 | 4,925 | 4,885 | 4,885 | -0.41% | 2,400 | 949億6440万 | +3.45% | 4.86 | 0.35 |
04/30 | 4,945 | 4,945 | 4,905 | 4,905 | +0.51% | 3,600 | 953億5320万 | +4.23% | 4.88 | 0.35 |
04/28 | 4,940 | 4,940 | 4,880 | 4,880 | +0.1% | 1,600 | 948億6720万 | +4.05% | 4.86 | 0.35 |
04/27 | 4,890 | 4,890 | 4,875 | 4,875 | 0% | 1,200 | 947億7000万 | +4.28% | 4.85 | 0.35 |
04/26 | 4,875 | 4,875 | 4,875 | 4,875 | 0% | 600 | 947億7000万 | +4.59% | 4.85 | 0.35 |
04/23 | 4,875 | 4,875 | 4,875 | 4,875 | 0% | 400 | 947億7000万 | +4.93% | 4.85 | 0.35 |
04/22 | 4,850 | 4,875 | 4,850 | 4,875 | -0.2% | 1,000 | 947億7000万 | +5.25% | 4.85 | 0.35 |
04/21 | 4,850 | 4,890 | 4,830 | 4,885 | -0.2% | 2,800 | 949億6440万 | +5.78% | 4.86 | 0.35 |
04/20 | 4,940 | 4,940 | 4,890 | 4,895 | +0.41% | 2,400 | 951億5880万 | +6.3% | 4.87 | 0.35 |
04/19 | 4,825 | 4,900 | 4,825 | 4,875 | +1.14% | 5,200 | 947億7000万 | +6.19% | 4.85 | 0.35 |
04/16 | 4,750 | 4,820 | 4,735 | 4,820 | +2.23% | 4,000 | 937億80万 | +5.33% | 4.8 | 0.35 |
04/15 | 4,660 | 4,715 | 4,660 | 4,715 | +1.18% | 600 | 916億5960万 | +3.33% | 4.7 | 0.34 |
04/14 | 4,660 | 4,665 | 4,655 | 4,660 | 0% | 1,600 | 905億9040万 | +2.33% | 4.64 | 0.34 |
04/13 | 4,655 | 4,700 | 4,655 | 4,660 | +0.11% | 3,600 | 905億9040万 | +2.46% | 4.64 | 0.34 |
04/12 | 4,650 | 4,675 | 4,650 | 4,655 | +1.75% | 2,400 | 904億9320万 | +2.49% | 4.64 | 0.34 |
04/09 | 4,555 | 4,575 | 4,555 | 4,575 | 0% | 1,600 | 889億3800万 | +0.86% | 4.56 | 0.33 |
04/08 | 4,580 | 4,580 | 4,555 | 4,575 | -0.44% | 3,000 | 889億3800万 | +0.86% | 4.56 | 0.33 |
04/07 | 4,580 | 4,600 | 4,580 | 4,595 | +0.33% | 600 | 893億2680万 | +1.37% | 4.58 | 0.33 |
04/06 | 4,565 | 4,600 | 4,565 | 4,580 | -0.43% | 1,000 | 890億3520万 | +1.1% | 4.56 | 0.33 |
04/05 | 4,550 | 4,620 | 4,550 | 4,600 | +1.1% | 4,800 | 894億2400万 | +1.61% | 4.58 | 0.33 |
04/02 | 4,575 | 4,575 | 4,535 | 4,550 | -0.55% | 1,200 | 884億5200万 | +0.6% | 4.53 | 0.33 |
04/01 | 4,555 | 4,575 | 4,540 | 4,575 | +0.44% | 3,800 | 889億3800万 | +1.17% | 4.56 | 0.33 |
03/31 | 4,575 | 4,590 | 4,550 | 4,555 | -0.33% | 6,200 | 885億4920万 | +0.71% | 4.54 | 0.33 |
03/30 | 4,605 | 4,605 | 4,535 | 4,570 | +0.88% | 2,000 | 888億4080万 | +0.97% | 4.55 | 0.33 |
03/29 | 4,515 | 4,550 | 4,515 | 4,530 | +0.78% | 2,200 | 880億6320万 | +0.11% | 4.51 | 0.33 |
03/26 | 4,480 | 4,495 | 4,480 | 4,495 | -0.33% | 3,000 | 873億8280万 | -0.64% | 4.48 | 0.32 |
03/25 | 4,520 | 4,520 | 4,500 | 4,510 | +0.22% | 1,200 | 876億7440万 | -0.33% | 4.49 | 0.32 |
03/24 | 4,500 | 4,510 | 4,470 | 4,500 | -0.66% | 2,600 | 874億8000万 | -0.55% | 4.48 | 0.32 |
03/23 | 4,545 | 4,545 | 4,510 | 4,530 | +0.55% | 2,400 | 880億6320万 | +0.13% | 4.51 | 0.33 |
03/22 | 4,550 | 4,550 | 4,500 | 4,505 | 0% | 7,000 | 875億7720万 | -0.4% | 4.49 | 0.32 |
03/19 | 4,515 | 4,515 | 4,505 | 4,505 | -0.88% | 1,000 | 875億7720万 | -0.38% | 4.49 | 0.32 |
03/18 | 4,545 | 4,550 | 4,545 | 4,545 | 0% | 800 | 883億5480万 | +0.53% | 4.53 | 0.33 |
03/17 | 4,545 | 4,545 | 4,545 | 4,545 | -0.11% | 200 | 883億5480万 | +0.6% | 4.53 | 0.33 |
03/16 | 4,500 | 4,550 | 4,500 | 4,550 | +1.11% | 1,400 | 884億5200万 | +0.75% | 4.53 | 0.33 |
03/15 | 4,495 | 4,500 | 4,465 | 4,500 | +0.11% | 1,600 | 874億8000万 | -0.24% | 4.48 | 0.32 |
03/12 | 4,500 | 4,500 | 4,425 | 4,495 | -0.11% | 5,400 | 873億8280万 | -0.31% | 4.48 | 0.32 |
03/11 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 600 | 874億8000万 | -0.07% | 4.48 | 0.32 |
03/10 | 4,535 | 4,535 | 4,500 | 4,500 | 0% | 1,800 | 874億8000万 | +0.09% | 4.48 | 0.32 |
03/09 | 4,495 | 4,500 | 4,495 | 4,500 | -0.55% | 1,000 | 874億8000万 | +0.31% | 4.48 | 0.32 |
03/08 | 4,545 | 4,545 | 4,500 | 4,525 | -0.98% | 2,200 | 879億6600万 | +1.09% | 4.51 | 0.33 |
03/05 | 4,570 | 4,570 | 4,570 | 4,570 | +1.56% | 400 | 888億4080万 | +2.37% | 4.55 | 0.33 |
03/04 | 4,515 | 4,515 | 4,500 | 4,500 | -0.33% | 1,000 | 874億8000万 | +1.1% | 4.48 | 0.32 |
03/03 | 4,500 | 4,515 | 4,500 | 4,515 | +0.33% | 800 | 877億7160万 | +1.71% | 4.5 | 0.33 |
03/02 | 4,630 | 4,630 | 4,500 | 4,500 | -0.11% | 4,200 | 874億8000万 | +1.67% | 4.48 | 0.32 |
03/01 | 4,515 | 4,515 | 4,500 | 4,505 | -0.66% | 1,200 | 875億7720万 | +2.08% | 4.49 | 0.32 |
02/26 | 4,630 | 4,630 | 4,500 | 4,535 | -1.31% | 2,000 | 881億6040万 | +3.04% | 7.02 | 0.38 |
02/25 | 4,475 | 4,595 | 4,410 | 4,595 | -0.76% | 4,600 | 893億2680万 | +4.74% | 7.11 | 0.38 |
02/24 | 4,685 | 4,685 | 4,560 | 4,630 | +1.76% | 3,800 | 900億720万 | +5.93% | 7.17 | 0.38 |
02/22 | 4,505 | 4,550 | 4,505 | 4,550 | +1% | 2,400 | 884億5200万 | +4.57% | 7.04 | 0.38 |
02/19 | 4,500 | 4,520 | 4,500 | 4,505 | -0.22% | 1,800 | 875億7720万 | +3.92% | 6.97 | 0.37 |
02/18 | 4,510 | 4,515 | 4,500 | 4,515 | +0.33% | 2,000 | 877億7160万 | +4.51% | 6.99 | 0.37 |
02/17 | 4,485 | 4,515 | 4,485 | 4,500 | +0.33% | 1,000 | 874億8000万 | +4.55% | 6.97 | 0.37 |
02/16 | 4,455 | 4,520 | 4,455 | 4,485 | -0.22% | 2,000 | 871億8840万 | +4.52% | 6.94 | 0.37 |
02/15 | 4,485 | 4,500 | 4,475 | 4,495 | +0.11% | 3,000 | 873億8280万 | +5.1% | 6.96 | 0.37 |
02/12 | 4,480 | 4,525 | 4,480 | 4,490 | +0.22% | 6,400 | 872億8560万 | +5.3% | 6.95 | 0.37 |
02/10 | 4,490 | 4,490 | 4,470 | 4,480 | +0.11% | 3,400 | 870億9120万 | +5.41% | 6.94 | 0.37 |
02/09 | 4,475 | 4,485 | 4,425 | 4,475 | -0.22% | 1,800 | 869億9400万 | +5.59% | 6.93 | 0.37 |
02/08 | 4,470 | 4,485 | 4,470 | 4,485 | +1.13% | 600 | 871億8840万 | +6.18% | 6.94 | 0.37 |
02/05 | 4,475 | 4,475 | 4,325 | 4,435 | -0.34% | 2,400 | 862億1640万 | +5.37% | 6.87 | 0.37 |
02/04 | 4,350 | 4,450 | 4,350 | 4,450 | +2.42% | 600 | 865億800万 | +6.1% | 6.89 | 0.37 |
02/03 | 4,300 | 4,345 | 4,300 | 4,345 | +0.46% | 1,000 | 844億6680万 | +3.97% | 6.73 | 0.36 |
02/02 | 4,295 | 4,345 | 4,295 | 4,325 | +2% | 1,800 | 840億7800万 | +3.74% | 6.7 | 0.36 |
02/01 | 4,260 | 4,495 | 4,240 | 4,240 | 0% | 4,000 | 824億2560万 | +1.95% | 6.56 | 0.35 |
01/29 | 4,250 | 4,255 | 4,240 | 4,240 | -0.12% | 1,200 | 824億2560万 | +2.07% | 6.56 | 0.35 |
01/28 | 4,230 | 4,245 | 4,230 | 4,245 | +0.35% | 1,800 | 825億2280万 | +2.29% | 6.57 | 0.35 |
01/27 | 4,200 | 4,230 | 4,200 | 4,230 | +0.71% | 1,200 | 822億3120万 | +2.05% | 6.55 | 0.35 |
01/26 | 4,200 | 4,200 | 4,190 | 4,200 | +0.24% | 1,400 | 816億4800万 | +1.42% | 6.5 | 0.35 |
01/25 | 4,200 | 4,200 | 4,190 | 4,190 | +0.24% | 600 | 814億5360万 | +1.28% | 6.49 | 0.35 |
01/22 | 4,220 | 4,220 | 4,175 | 4,180 | -0.36% | 1,200 | 812億5920万 | +1.14% | 6.47 | 0.35 |
01/21 | 4,195 | 4,195 | 4,195 | 4,195 | 0% | 200 | 815億5080万 | +1.55% | 6.49 | 0.35 |
01/20 | 4,165 | 4,195 | 4,155 | 4,195 | +0.24% | 1,200 | 815億5080万 | +1.6% | 6.49 | 0.35 |
01/19 | 4,170 | 4,190 | 4,170 | 4,185 | +0.84% | 1,400 | 813億5640万 | +1.45% | 6.48 | 0.35 |
01/18 | 4,185 | 4,185 | 4,150 | 4,150 | +0.12% | 800 | 806億7600万 | +0.7% | 6.42 | 0.34 |
01/15 | 4,125 | 4,175 | 4,125 | 4,145 | +0.73% | 800 | 805億7880万 | +0.66% | 6.42 | 0.34 |
01/14 | 4,160 | 4,160 | 4,105 | 4,115 | -0.24% | 2,400 | 799億9560万 | +0.02% | 6.37 | 0.34 |
01/13 | 4,165 | 4,165 | 4,125 | 4,125 | -0.96% | 1,400 | 801億9000万 | +0.34% | 6.39 | 0.34 |
01/12 | 4,155 | 4,165 | 4,155 | 4,165 | +0.24% | 800 | 809億6760万 | +1.44% | 6.45 | 0.35 |
01/08 | 4,150 | 4,155 | 4,115 | 4,155 | +0.12% | 800 | 807億7320万 | +1.29% | 6.43 | 0.34 |
01/07 | 4,150 | 4,165 | 4,150 | 4,150 | +0.12% | 800 | 806億7600万 | +1.29% | 6.42 | 0.34 |
01/06 | 4,105 | 4,145 | 4,100 | 4,145 | -0.72% | 1,400 | 805億7880万 | +1.22% | 6.42 | 0.34 |
01/05 | 4,175 | 4,175 | 4,175 | 4,175 | +0.97% | 1,200 | 811億6200万 | +2% | 6.46 | 0.35 |
01/04 | 4,125 | 4,135 | 4,100 | 4,135 | +0.36% | 1,200 | 803億8440万 | +1.15% | 6.4 | 0.34 |
2020 |
12/30 | 4,125 | 4,125 | 4,120 | 4,120 | +1.73% | 1,000 | 800億9280万 | +0.81% | 6.38 | 0.34 |
12/29 | 4,100 | 4,100 | 4,035 | 4,050 | -0.61% | 1,400 | 787億3200万 | -0.91% | 6.27 | 0.34 |
12/28 | 4,095 | 4,095 | 4,000 | 4,075 | -0.24% | 5,000 | 792億1800万 | -0.37% | 6.31 | 0.34 |