PBR
2020/09/16~2021/02/15
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 |
02/15 | 787 | 787 | 756 | 781 | +8.32% | 33,700 | 65億4875万 | +10.94% | - | 0.26 |
02/12 | 723 | 725 | 715 | 721 | 0% | 18,200 | 60億4565万 | +3.3% | - | 0.24 |
02/10 | 722 | 726 | 721 | 721 | -1.23% | 7,300 | 60億4565万 | +3.74% | - | 0.24 |
02/09 | 730 | 730 | 724 | 730 | 0% | 6,300 | 61億2111万 | +5.49% | - | 0.24 |
02/08 | 730 | 737 | 726 | 730 | +0.97% | 11,100 | 61億2111万 | +5.95% | - | 0.24 |
02/05 | 719 | 725 | 719 | 723 | +0.56% | 6,100 | 60億6242万 | +5.55% | - | 0.24 |
02/04 | 733 | 733 | 718 | 719 | -1.91% | 8,100 | 60億2888万 | +5.43% | - | 0.24 |
02/03 | 729 | 737 | 729 | 733 | +0.55% | 7,000 | 61億4627万 | +7.95% | - | 0.24 |
02/02 | 735 | 741 | 726 | 729 | +0.14% | 15,400 | 61億1273万 | +8% | - | 0.24 |
02/01 | 713 | 733 | 713 | 728 | +2.68% | 15,100 | 61億434万 | +8.49% | - | 0.24 |
01/29 | 710 | 712 | 706 | 709 | -0.14% | 11,900 | 59億4503万 | +6.3% | - | 0.23 |
01/28 | 694 | 710 | 691 | 710 | +2.31% | 19,000 | 59億5341万 | +6.93% | - | 0.23 |
01/27 | 693 | 696 | 692 | 694 | +1.02% | 6,700 | 58億1925万 | +4.99% | - | 0.23 |
01/26 | 691 | 691 | 687 | 687 | -0.29% | 3,800 | 57億6055万 | +4.25% | - | 0.23 |
01/25 | 686 | 691 | 686 | 689 | +0.58% | 3,700 | 57億7732万 | +4.87% | - | 0.23 |
01/22 | 688 | 689 | 685 | 685 | -0.44% | 4,700 | 57億4378万 | +4.42% | - | 0.23 |
01/21 | 688 | 690 | 688 | 688 | +0.15% | 5,400 | 57億6894万 | +5.2% | - | 0.23 |
01/20 | 686 | 689 | 686 | 687 | +0.15% | 3,100 | 57億6055万 | +5.37% | - | 0.23 |
01/19 | 685 | 689 | 683 | 686 | -0.15% | 5,800 | 57億5217万 | +5.54% | - | 0.23 |
01/18 | 686 | 689 | 683 | 687 | -1.01% | 2,100 | 57億6055万 | +6.18% | - | 0.23 |
01/15 | 680 | 694 | 679 | 694 | +2.51% | 11,000 | 58億1925万 | +7.6% | - | 0.23 |
01/14 | 666 | 678 | 666 | 677 | +1.2% | 5,000 | 56億7670万 | +5.45% | - | 0.22 |
01/13 | 663 | 669 | 657 | 669 | +1.36% | 9,300 | 56億962万 | +4.37% | - | 0.22 |
01/12 | 650 | 660 | 649 | 660 | +1.38% | 16,100 | 55億3416万 | +3.13% | - | 0.22 |
01/08 | 645 | 654 | 645 | 651 | +0.46% | 17,300 | 54億5869万 | +1.88% | - | 0.21 |
01/07 | 648 | 649 | 644 | 648 | +0.62% | 5,100 | 54億3354万 | +1.41% | - | 0.21 |
01/06 | 640 | 645 | 640 | 644 | -0.16% | 4,700 | 53億9999万 | +0.94% | - | 0.21 |
01/05 | 645 | 648 | 644 | 645 | 0% | 1,900 | 54億838万 | +1.1% | - | 0.21 |
01/04 | 657 | 657 | 643 | 645 | -0.31% | 8,400 | 54億838万 | +1.1% | - | 0.21 |
2020 |
12/30 | 645 | 647 | 639 | 647 | +1.09% | 6,900 | 54億2515万 | +1.57% | - | 0.21 |
12/29 | 632 | 640 | 632 | 640 | +1.27% | 2,300 | 53億6645万 | +0.47% | - | 0.21 |
12/28 | 632 | 632 | 629 | 632 | 0% | 7,900 | 52億9937万 | -0.78% | - | 0.21 |
12/25 | 631 | 633 | 629 | 632 | -0.16% | 6,600 | 52億9937万 | -0.78% | - | 0.21 |
12/24 | 628 | 633 | 628 | 633 | +0.48% | 2,700 | 53億776万 | -0.78% | - | 0.21 |
12/23 | 628 | 630 | 627 | 630 | +0.32% | 11,000 | 52億8260万 | -1.25% | - | 0.21 |
12/22 | 643 | 643 | 628 | 628 | -2.18% | 9,900 | 52億6583万 | -1.72% | - | 0.21 |
12/21 | 645 | 646 | 640 | 642 | -0.62% | 5,600 | 53億8322万 | +0.31% | - | 0.21 |
12/18 | 648 | 648 | 642 | 646 | -0.31% | 9,800 | 54億1677万 | +0.94% | - | 0.21 |
12/17 | 645 | 650 | 641 | 648 | +0.47% | 7,400 | 54億3354万 | +1.25% | - | 0.21 |
12/16 | 647 | 653 | 645 | 645 | -1.07% | 6,800 | 54億838万 | +0.78% | - | 0.21 |
12/15 | 640 | 653 | 640 | 652 | +2.03% | 14,700 | 54億6708万 | +1.88% | - | 0.22 |
12/14 | 629 | 640 | 629 | 639 | +2.73% | 10,400 | 53億5807万 | 0% | - | 0.21 |
12/11 | 614 | 622 | 614 | 622 | +1.8% | 14,200 | 52億1552万 | -2.66% | - | 0.21 |
12/10 | 636 | 636 | 610 | 611 | -4.08% | 28,300 | 51億2329万 | -4.38% | - | 0.2 |
12/09 | 639 | 639 | 637 | 637 | 0% | 1,700 | 53億4130万 | -0.31% | - | 0.21 |
12/08 | 632 | 638 | 632 | 637 | -0.31% | 4,000 | 53億4130万 | -0.31% | - | 0.21 |
12/07 | 638 | 640 | 638 | 639 | -0.31% | 4,100 | 53億5807万 | +0.16% | - | 0.21 |
12/04 | 643 | 644 | 636 | 641 | +0.16% | 5,000 | 53億7484万 | +0.63% | - | 0.21 |
12/03 | 644 | 644 | 638 | 640 | -0.78% | 6,300 | 53億6645万 | +0.63% | - | 0.21 |
12/02 | 638 | 645 | 635 | 645 | +1.26% | 7,800 | 54億838万 | +1.57% | - | 0.21 |
12/01 | 647 | 647 | 635 | 637 | 0% | 6,500 | 53億4130万 | +0.47% | - | 0.21 |
11/30 | 640 | 640 | 637 | 637 | -0.47% | 4,600 | 53億4130万 | +0.63% | - | 0.21 |
11/27 | 636 | 640 | 636 | 640 | +0.95% | 12,200 | 53億6645万 | +1.11% | - | 0.21 |
11/26 | 638 | 639 | 632 | 634 | -0.94% | 4,600 | 53億1614万 | +0.32% | - | 0.21 |
11/25 | 640 | 640 | 637 | 640 | +0.16% | 3,900 | 53億6645万 | +1.27% | - | 0.21 |
11/24 | 643 | 643 | 638 | 639 | +0.16% | 3,300 | 53億5807万 | +1.11% | - | 0.21 |
11/20 | 637 | 640 | 637 | 638 | -0.31% | 3,500 | 53億4968万 | +0.95% | - | 0.21 |
11/19 | 647 | 647 | 640 | 640 | -1.69% | 5,300 | 53億6645万 | +1.27% | - | 0.21 |
11/18 | 650 | 651 | 647 | 651 | -0.46% | 1,800 | 54億5869万 | +3.01% | - | 0.21 |
11/17 | 650 | 654 | 650 | 654 | -0.15% | 2,200 | 54億8385万 | +3.48% | - | 0.22 |
11/16 | 662 | 662 | 648 | 655 | +3.48% | 14,000 | 54億9223万 | +3.64% | - | 0.22 |
11/13 | 642 | 642 | 631 | 633 | -1.4% | 4,800 | 53億776万 | +0.16% | - | 0.21 |
11/12 | 655 | 657 | 638 | 642 | -1.83% | 8,700 | 53億8322万 | +1.58% | - | 0.21 |
11/11 | 651 | 654 | 649 | 654 | +0.77% | 13,800 | 54億8385万 | +3.32% | - | 0.22 |
11/10 | 628 | 649 | 627 | 649 | +4.01% | 25,200 | 54億4192万 | +2.53% | - | 0.21 |
11/09 | 617 | 624 | 617 | 624 | -0.95% | 7,400 | 52億3229万 | -1.42% | - | 0.21 |
11/06 | 625 | 630 | 624 | 630 | +0.32% | 5,300 | 52億8260万 | -0.32% | - | 0.21 |
11/05 | 622 | 628 | 622 | 628 | +0.96% | 4,200 | 52億6583万 | -0.95% | - | 0.21 |
11/04 | 616 | 625 | 616 | 622 | +1.3% | 4,500 | 52億1552万 | -2.2% | - | 0.21 |
11/02 | 614 | 619 | 611 | 614 | -0.81% | 8,500 | 51億4844万 | -3.61% | - | 0.2 |
10/30 | 620 | 620 | 615 | 619 | +0.81% | 2,700 | 51億9037万 | -2.98% | - | 0.2 |
10/29 | 606 | 614 | 606 | 614 | -0.16% | 3,800 | 51億4844万 | -3.91% | - | 0.2 |
10/28 | 624 | 624 | 610 | 615 | -1.44% | 10,000 | 51億5683万 | -3.91% | - | 0.2 |
10/27 | 616 | 624 | 616 | 624 | +0.97% | 5,600 | 52億3229万 | -2.65% | - | 0.21 |
10/26 | 619 | 621 | 618 | 618 | -0.8% | 1,700 | 51億8198万 | -3.74% | - | 0.2 |
10/23 | 626 | 626 | 620 | 623 | -0.32% | 6,400 | 52億2391万 | -3.11% | - | 0.21 |
10/22 | 625 | 628 | 625 | 625 | +0.16% | 2,200 | 52億4068万 | -2.95% | - | 0.21 |
10/21 | 632 | 632 | 624 | 624 | -0.64% | 6,500 | 52億3229万 | -3.11% | - | 0.21 |
10/20 | 625 | 628 | 622 | 628 | -1.1% | 1,600 | 52億6583万 | -2.64% | - | 0.21 |
10/19 | 646 | 646 | 632 | 635 | +0.47% | 9,900 | 53億2453万 | -1.4% | - | 0.21 |
10/16 | 640 | 640 | 632 | 632 | -1.4% | 3,500 | 52億9937万 | -1.86% | - | 0.21 |
10/15 | 643 | 644 | 641 | 641 | -1.08% | 2,200 | 53億7484万 | -0.47% | - | 0.21 |
10/14 | 644 | 648 | 644 | 648 | +0.15% | 1,400 | 54億3354万 | +0.78% | - | 0.21 |
10/13 | 650 | 650 | 646 | 647 | 0% | 2,100 | 54億2515万 | +0.78% | - | 0.21 |
10/12 | 650 | 650 | 647 | 647 | -0.92% | 6,000 | 54億2515万 | +0.78% | - | 0.21 |
10/09 | 651 | 655 | 649 | 653 | -0.46% | 4,400 | 54億7546万 | +1.87% | - | 0.22 |
10/08 | 659 | 659 | 654 | 656 | +0.31% | 4,600 | 55億62万 | +2.5% | - | 0.22 |
10/07 | 661 | 661 | 651 | 654 | +0.31% | 2,000 | 54億8385万 | +2.51% | - | 0.22 |
10/06 | 641 | 653 | 641 | 652 | +1.72% | 6,000 | 54億6708万 | +2.35% | - | 0.22 |
10/05 | 633 | 641 | 633 | 641 | +4.57% | 3,900 | 53億7484万 | +0.79% | - | 0.21 |
10/02 | 666 | 670 | 613 | 613 | -7.96% | 16,100 | 51億4006万 | -3.46% | - | 0.2 |
09/30 | 674 | 674 | 666 | 666 | -2.35% | 13,700 | 55億8447万 | +4.72% | - | 0.22 |
09/29 | 652 | 682 | 652 | 682 | +4.92% | 13,700 | 57億1863万 | +7.74% | - | 0.23 |
09/28 | 643 | 650 | 639 | 650 | +0.93% | 9,800 | 54億5031万 | +3.01% | - | 0.21 |
09/25 | 646 | 646 | 640 | 644 | -0.16% | 5,500 | 53億9999万 | +2.38% | - | 0.21 |
09/24 | 640 | 648 | 638 | 645 | +0.16% | 7,100 | 54億838万 | +2.87% | - | 0.21 |
09/23 | 643 | 644 | 640 | 644 | +0.16% | 8,600 | 53億9999万 | +2.88% | - | 0.21 |
09/18 | 639 | 645 | 639 | 643 | +0.94% | 4,200 | 53億9161万 | +2.88% | - | 0.21 |
09/17 | 645 | 645 | 635 | 637 | -0.93% | 5,900 | 53億4130万 | +2.08% | - | 0.21 |
09/16 | 643 | 643 | 641 | 643 | +0.16% | 5,800 | 53億9161万 | +3.04% | - | 0.21 |