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 | 1,229 | 1,260 | 1,224 | 1,244 | +1.06% | 100,300 | 280億8914万 | +2.05% | 7.69 | 1.24 |
03/30 | 1,205 | 1,235 | 1,204 | 1,231 | 0% | 71,900 | 277億9561万 | +1.23% | 7.61 | 1.22 |
03/29 | 1,244 | 1,249 | 1,216 | 1,231 | -0.49% | 110,900 | 277億9561万 | +1.23% | 7.61 | 1.22 |
03/26 | 1,225 | 1,242 | 1,216 | 1,237 | +3.26% | 82,300 | 279億3108万 | +1.81% | 7.64 | 1.23 |
03/25 | 1,201 | 1,215 | 1,188 | 1,198 | +0.5% | 127,800 | 270億5048万 | -1.4% | 7.4 | 1.19 |
03/24 | 1,230 | 1,248 | 1,192 | 1,192 | -5.25% | 234,500 | 269億1500万 | -2.21% | 7.36 | 1.18 |
03/23 | 1,330 | 1,330 | 1,258 | 1,258 | -5.06% | 211,800 | 284億526万 | +2.86% | 7.77 | 1.25 |
03/22 | 1,345 | 1,356 | 1,319 | 1,325 | -1.41% | 136,200 | 299億1810万 | +8.25% | 8.19 | 1.32 |
03/19 | 1,299 | 1,344 | 1,288 | 1,344 | +4.43% | 309,400 | 303億4711万 | +9.62% | 8.3 | 1.33 |
03/18 | 1,285 | 1,287 | 1,254 | 1,287 | +1.18% | 142,900 | 290億6007万 | +4.63% | 7.95 | 1.28 |
03/17 | 1,244 | 1,278 | 1,240 | 1,272 | +2.66% | 190,400 | 287億2137万 | +3.16% | 7.86 | 1.26 |
03/16 | 1,221 | 1,239 | 1,216 | 1,239 | +1.47% | 115,600 | 279億7624万 | +0.32% | 7.65 | 1.23 |
03/15 | 1,239 | 1,239 | 1,205 | 1,221 | -0.49% | 121,000 | 275億6981万 | -1.13% | 7.54 | 1.21 |
03/12 | 1,215 | 1,230 | 1,205 | 1,227 | +1.57% | 168,300 | 277億529万 | -0.73% | 7.58 | 1.22 |
03/11 | 1,206 | 1,212 | 1,186 | 1,208 | +0.17% | 87,600 | 272億7627万 | -2.34% | 7.46 | 1.2 |
03/10 | 1,196 | 1,214 | 1,173 | 1,206 | +1.77% | 177,300 | 272億3111万 | -2.58% | 7.45 | 1.2 |
03/09 | 1,173 | 1,188 | 1,145 | 1,185 | +2.16% | 174,400 | 267億5694万 | -4.2% | 7.32 | 1.18 |
03/08 | 1,190 | 1,194 | 1,153 | 1,160 | +0.43% | 180,800 | 261億9245万 | -6.22% | 7.17 | 1.15 |
03/05 | 1,160 | 1,165 | 1,121 | 1,155 | -1.87% | 240,000 | 260億7955万 | -6.7% | 7.14 | 1.15 |
03/04 | 1,158 | 1,186 | 1,150 | 1,177 | -0.25% | 143,100 | 265億7630万 | -5.16% | 7.27 | 1.17 |
03/03 | 1,185 | 1,212 | 1,174 | 1,180 | +0.25% | 98,200 | 266億4404万 | -5.07% | 7.29 | 1.17 |
03/02 | 1,209 | 1,213 | 1,147 | 1,177 | -0.34% | 157,500 | 265億7630万 | -5.69% | 7.27 | 1.17 |
03/01 | 1,167 | 1,186 | 1,150 | 1,181 | +3.32% | 276,400 | 266億6662万 | -5.75% | 7.3 | 1.17 |
02/26 | 1,161 | 1,178 | 1,139 | 1,143 | -4.03% | 240,900 | 258億859万 | -9.36% | 7.06 | 1.14 |
02/25 | 1,197 | 1,207 | 1,191 | 1,191 | +1.36% | 197,400 | 268億9242万 | -6.29% | 7.36 | 1.18 |
02/24 | 1,214 | 1,215 | 1,175 | 1,175 | -3.92% | 225,000 | 265億3114万 | -7.99% | 7.26 | 1.17 |
02/22 | 1,237 | 1,240 | 1,206 | 1,223 | -0.08% | 183,400 | 276億1497万 | -4.9% | 7.56 | 1.21 |
02/19 | 1,212 | 1,234 | 1,210 | 1,224 | -0.16% | 240,200 | 276億3755万 | -5.19% | 7.56 | 1.22 |
02/18 | 1,280 | 1,286 | 1,220 | 1,226 | -4.89% | 289,900 | 276億8271万 | -5.47% | 7.57 | 1.22 |
02/17 | 1,283 | 1,302 | 1,261 | 1,289 | -0.39% | 238,200 | 291億523万 | -1.15% | 7.96 | 1.28 |
02/16 | 1,305 | 1,326 | 1,281 | 1,294 | -0.23% | 278,700 | 292億1813万 | -0.99% | 7.99 | 1.28 |
02/15 | 1,394 | 1,394 | 1,290 | 1,297 | -5.12% | 567,400 | 292億8587万 | -0.84% | 8.01 | 1.29 |
02/12 | 1,445 | 1,445 | 1,361 | 1,367 | -4.94% | 415,900 | 308億6644万 | +4.67% | 8.45 | 1.36 |
02/10 | 1,375 | 1,451 | 1,357 | 1,438 | +4.51% | 569,000 | 324億6960万 | +10.53% | 8.88 | 1.43 |
02/09 | 1,320 | 1,384 | 1,291 | 1,376 | +4.08% | 511,800 | 310億6966万 | +6.34% | 8.5 | 1.37 |
02/08 | 1,386 | 1,423 | 1,310 | 1,322 | +6.96% | 1,006,500 | 298億5036万 | +2.4% | 8.17 | 1.31 |
02/05 | 1,264 | 1,264 | 1,217 | 1,236 | -1.51% | 333,900 | 279億850万 | -4.19% | 7.64 | 1.23 |
02/04 | 1,251 | 1,269 | 1,233 | 1,255 | +0.72% | 298,700 | 283億3752万 | -2.86% | 7.75 | 1.25 |
02/03 | 1,244 | 1,254 | 1,230 | 1,246 | +2.55% | 308,900 | 281億3430万 | -3.41% | 7.7 | 1.24 |
02/02 | 1,200 | 1,218 | 1,169 | 1,215 | +1.17% | 234,800 | 274億3433万 | -5.59% | 7.51 | 1.21 |
02/01 | 1,158 | 1,215 | 1,157 | 1,201 | +3% | 264,300 | 271億1821万 | -6.46% | 7.42 | 1.19 |
01/29 | 1,217 | 1,220 | 1,163 | 1,166 | -2.43% | 314,800 | 263億2793万 | -8.91% | 7.2 | 1.16 |
01/28 | 1,188 | 1,229 | 1,186 | 1,195 | -3.63% | 395,400 | 269億8274万 | -6.42% | 7.38 | 1.19 |
01/27 | 1,240 | 1,258 | 1,233 | 1,240 | +0.98% | 215,500 | 279億9882万 | -2.82% | 7.66 | 1.23 |
01/26 | 1,280 | 1,285 | 1,228 | 1,228 | -5.25% | 499,000 | 277億2787万 | -3.31% | 7.59 | 1.22 |
01/25 | 1,285 | 1,313 | 1,273 | 1,296 | +0.54% | 319,400 | 292億6329万 | +2.45% | 8.01 | 1.29 |
01/22 | 1,364 | 1,378 | 1,287 | 1,289 | -7.13% | 557,500 | 291億523万 | +2.55% | 7.96 | 1.28 |
01/21 | 1,401 | 1,426 | 1,377 | 1,388 | -0.07% | 287,500 | 313億4062万 | +11.31% | 8.58 | 1.38 |
01/20 | 1,368 | 1,415 | 1,345 | 1,389 | +1.98% | 300,100 | 313億6320万 | +12.74% | 8.58 | 1.38 |
01/19 | 1,397 | 1,397 | 1,351 | 1,362 | -1.8% | 266,400 | 307億5355万 | +11.82% | 8.41 | 1.35 |
01/18 | 1,331 | 1,420 | 1,322 | 1,387 | +3.05% | 328,100 | 313億1804万 | +15.1% | 8.57 | 1.38 |
01/15 | 1,380 | 1,380 | 1,331 | 1,346 | -2.25% | 354,600 | 303億9227万 | +13.01% | 8.32 | 1.34 |
01/14 | 1,444 | 1,467 | 1,363 | 1,377 | -2.41% | 547,300 | 310億9224万 | +17.09% | 8.51 | 1.37 |
01/13 | 1,343 | 1,421 | 1,327 | 1,411 | +5.06% | 428,300 | 318億5995万 | +21.85% | 8.72 | 1.4 |
01/12 | 1,332 | 1,359 | 1,308 | 1,343 | +1.21% | 359,600 | 303億2453万 | +17.7% | 8.3 | 1.33 |
01/08 | 1,263 | 1,327 | 1,250 | 1,327 | +7.19% | 566,800 | 299億6326万 | +17.75% | 8.2 | 1.32 |
01/07 | 1,257 | 1,269 | 1,228 | 1,238 | -1.51% | 277,900 | 279億5366万 | +11.33% | 7.65 | 1.23 |
01/06 | 1,265 | 1,286 | 1,241 | 1,257 | -1.18% | 274,600 | 283億8268万 | +14.27% | 7.77 | 1.25 |
01/05 | 1,280 | 1,288 | 1,237 | 1,272 | -2.15% | 371,800 | 287億2137万 | +17.13% | 7.86 | 1.26 |
01/04 | 1,311 | 1,329 | 1,260 | 1,300 | +1.48% | 422,900 | 293億5361万 | +21.38% | 8.03 | 1.29 |
2020 |
12/30 | 1,285 | 1,303 | 1,245 | 1,281 | -0.62% | 389,200 | 289億2459万 | +21.31% | 7.91 | 1.27 |
12/29 | 1,200 | 1,308 | 1,200 | 1,289 | +7.42% | 628,500 | 291億523万 | +24.06% | 7.96 | 1.28 |
12/28 | 1,179 | 1,220 | 1,179 | 1,200 | +2.48% | 411,100 | 270億9564万 | +17.3% | 7.41 | 1.19 |
12/25 | 1,158 | 1,174 | 1,130 | 1,171 | +2.09% | 241,400 | 264億4082万 | +16.06% | 7.23 | 1.16 |
12/24 | 1,113 | 1,158 | 1,109 | 1,147 | +4.18% | 272,600 | 258億9891万 | +15.16% | 7.09 | 1.14 |
12/23 | 1,110 | 1,119 | 1,072 | 1,101 | +0.27% | 316,700 | 248億6024万 | +11.78% | 6.8 | 1.09 |
12/22 | 1,132 | 1,151 | 1,090 | 1,098 | -5.1% | 385,900 | 247億9251万 | +12.5% | 6.78 | 1.09 |
12/21 | 1,112 | 1,175 | 1,111 | 1,157 | +6.24% | 382,900 | 261億2471万 | +20.02% | 7.15 | 1.15 |
12/18 | 1,114 | 1,136 | 1,088 | 1,089 | -2.42% | 230,400 | 245億8929万 | +14.63% | 6.73 | 1.08 |
12/17 | 1,100 | 1,133 | 1,080 | 1,116 | +2.01% | 348,800 | 251億9894万 | +18.85% | 6.89 | 1.11 |
12/16 | 1,080 | 1,108 | 1,072 | 1,094 | +5.09% | 368,300 | 247億219万 | +18.02% | 6.76 | 1.09 |
12/15 | 1,025 | 1,069 | 1,015 | 1,041 | +3.17% | 219,100 | 235億546万 | +13.65% | 6.43 | 1.03 |
12/14 | 1,045 | 1,045 | 1,009 | 1,009 | -2.61% | 132,700 | 227億8291万 | +11.62% | 6.23 | 1 |
12/11 | 1,021 | 1,036 | 998 | 1,036 | +0.68% | 164,300 | 233億9256万 | +16.4% | 6.4 | 1.03 |
12/10 | 1,038 | 1,070 | 1,020 | 1,029 | -0.87% | 247,900 | 232億3451万 | +17.6% | 6.36 | 1.02 |
12/09 | 974 | 1,039 | 971 | 1,038 | +6.24% | 309,300 | 234億3772万 | +20.84% | 6.41 | 1.03 |
12/08 | 925 | 993 | 897 | 977 | +5.05% | 300,000 | 220億6036万 | +16.03% | 6.04 | 0.97 |
12/07 | 980 | 989 | 926 | 930 | -4.91% | 250,400 | 209億9912万 | +12.45% | 5.75 | 0.92 |
12/04 | 1,000 | 1,016 | 964 | 978 | -2.49% | 330,000 | 220億8294万 | +20% | 6.04 | 0.97 |
12/03 | 969 | 1,027 | 969 | 1,003 | +5.36% | 401,200 | 226億4743万 | +25.06% | 6.2 | 1 |
12/02 | 945 | 958 | 922 | 952 | +2.7% | 347,700 | 214億9587万 | +20.97% | 5.88 | 0.95 |
12/01 | 912 | 945 | 906 | 927 | +1.87% | 344,600 | 209億3138万 | +19.77% | 5.73 | 0.92 |
11/30 | 920 | 930 | 909 | 910 | +0.55% | 184,400 | 205億4752万 | +19.27% | 5.62 | 0.9 |
11/27 | 910 | 926 | 901 | 905 | -1.42% | 251,000 | 204億3462万 | +20.35% | 5.59 | 0.9 |
11/26 | 891 | 930 | 890 | 918 | +6.62% | 472,000 | 207億2816万 | +23.72% | 5.67 | 0.91 |
11/25 | 890 | 893 | 860 | 861 | -1.82% | 174,000 | 194億4112万 | +17.62% | 5.32 | 0.85 |
11/24 | 905 | 905 | 872 | 877 | +0.92% | 183,400 | 198億239万 | +21.3% | 5.42 | 0.87 |
11/20 | 846 | 881 | 841 | 869 | +3.21% | 168,500 | 196億2175万 | +21.71% | 5.37 | 0.86 |
11/19 | 875 | 887 | 837 | 842 | -3.22% | 210,400 | 190億1210万 | +19.43% | 5.2 | 0.84 |
11/18 | 890 | 890 | 864 | 870 | -1.14% | 299,700 | 196億4433万 | +24.64% | 5.37 | 0.86 |
11/17 | 838 | 890 | 838 | 880 | +9.59% | 493,100 | 198億7013万 | +27.54% | 5.44 | 0.87 |
11/16 | 809 | 813 | 798 | 803 | +0.63% | 128,300 | 181億3149万 | +17.91% | 4.96 | 0.8 |
11/13 | 808 | 810 | 782 | 798 | -1.85% | 132,600 | 180億1860万 | +18.22% | 4.93 | 0.79 |
11/12 | 820 | 820 | 804 | 813 | -0.25% | 199,500 | 183億5729万 | +21.34% | 5.02 | 0.81 |
11/11 | 809 | 820 | 801 | 815 | +0.25% | 300,700 | 184億245万 | +22.74% | 5.04 | 0.81 |
11/10 | 815 | 837 | 794 | 813 | +7.54% | 972,300 | 183億5729万 | +23.56% | 5.02 | 0.81 |
11/09 | 756 | 756 | 756 | 756 | +15.24% | 52,400 | 170億7025万 | +15.95% | 4.67 | 0.75 |
11/06 | 645 | 656 | 644 | 656 | +1.86% | 67,200 | 148億1228万 | +1.39% | 4.05 | 0.65 |
11/05 | 628 | 645 | 625 | 644 | +2.55% | 75,200 | 145億4132万 | -0.31% | 3.98 | 0.64 |
11/04 | 626 | 628 | 619 | 628 | +1.45% | 48,500 | 141億8005万 | -3.09% | 3.88 | 0.62 |