PBR
2020/12/04~2021/04/30
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 |
04/30 | 273 | 273 | 258 | 259 | -3.36% | 438,900 | 113億3555万 | -4.07% | - | 9.37 |
04/28 | 269 | 275 | 263 | 268 | -0.74% | 315,200 | 117億2945万 | -1.11% | - | 9.69 |
04/27 | 261 | 270 | 261 | 270 | +3.45% | 224,200 | 118億1698万 | -0.37% | - | 9.76 |
04/26 | 262 | 262 | 253 | 261 | +0.77% | 153,700 | 114億2308万 | -4.04% | - | 9.44 |
04/23 | 253 | 262 | 251 | 259 | -0.38% | 245,100 | 113億3555万 | -5.47% | - | 9.37 |
04/22 | 257 | 262 | 255 | 260 | +1.96% | 160,500 | 113億7932万 | -5.45% | - | 9.4 |
04/21 | 257 | 258 | 251 | 255 | -1.92% | 310,100 | 109億4129万 | -7.94% | - | 9.04 |
04/20 | 263 | 263 | 258 | 260 | -1.14% | 160,500 | 111億5582万 | -6.47% | - | 9.22 |
04/19 | 261 | 265 | 260 | 263 | +1.15% | 141,400 | 112億8454万 | -5.73% | - | 9.32 |
04/16 | 256 | 260 | 255 | 260 | +2.36% | 129,200 | 111億5582万 | -7.14% | - | 9.22 |
04/15 | 263 | 263 | 253 | 254 | -3.42% | 537,100 | 108億9838万 | -9.61% | - | 9 |
04/14 | 268 | 268 | 259 | 263 | -1.87% | 454,100 | 112億8454万 | -6.74% | - | 9.32 |
04/13 | 266 | 269 | 265 | 268 | +0.75% | 181,400 | 114億9908万 | -5.3% | - | 9.5 |
04/12 | 271 | 271 | 265 | 266 | -1.85% | 299,400 | 114億1326万 | -6.01% | - | 9.43 |
04/09 | 272 | 272 | 269 | 271 | -0.37% | 179,700 | 116億2780万 | -4.24% | - | 9.61 |
04/08 | 276 | 276 | 270 | 272 | -1.45% | 332,500 | 116億7071万 | -4.23% | - | 9.64 |
04/07 | 278 | 279 | 274 | 276 | -0.72% | 295,800 | 118億4233万 | -2.82% | - | 9.78 |
04/06 | 282 | 282 | 275 | 278 | -0.71% | 222,600 | 119億2815万 | -2.46% | - | 9.86 |
04/05 | 280 | 280 | 277 | 280 | 0% | 127,000 | 120億1396万 | -1.75% | - | 9.93 |
04/02 | 282 | 282 | 279 | 280 | -1.06% | 105,100 | 120億1396万 | -1.75% | - | 9.93 |
04/01 | 284 | 285 | 281 | 283 | -0.35% | 92,900 | 121億4268万 | -1.05% | - | 10.03 |
03/31 | 282 | 285 | 278 | 284 | +0.71% | 180,500 | 121億8559万 | -0.7% | - | 10.07 |
03/30 | 287 | 289 | 281 | 282 | -1.05% | 150,500 | 120億9978万 | -1.74% | - | 10 |
03/29 | 284 | 294 | 282 | 285 | -2.4% | 310,500 | 122億2850万 | -0.7% | - | 10.1 |
03/26 | 283 | 293 | 282 | 292 | +2.82% | 143,600 | 125億2885万 | +1.74% | - | 10.35 |
03/25 | 281 | 285 | 276 | 284 | +1.07% | 156,200 | 121億8559万 | -1.39% | - | 10.07 |
03/24 | 289 | 289 | 275 | 281 | -4.1% | 387,000 | 120億5687万 | -2.43% | - | 9.96 |
03/23 | 297 | 297 | 289 | 293 | -1.35% | 164,800 | 125億7175万 | +1.38% | - | 10.39 |
03/22 | 293 | 297 | 289 | 297 | +0.34% | 131,900 | 127億4338万 | +2.77% | - | 10.53 |
03/19 | 294 | 296 | 287 | 296 | -0.34% | 172,400 | 124億5302万 | +2.42% | - | 10.29 |
03/18 | 291 | 299 | 289 | 297 | +2.41% | 239,100 | 124億9509万 | +2.77% | - | 10.32 |
03/17 | 285 | 291 | 279 | 290 | +1.75% | 304,500 | 122億59万 | 0% | - | 10.08 |
03/16 | 290 | 290 | 280 | 285 | -1.72% | 245,000 | 119億9024万 | -1.72% | - | 9.91 |
03/15 | 286 | 290 | 281 | 290 | +2.11% | 205,200 | 122億59万 | -0.34% | - | 10.08 |
03/12 | 286 | 286 | 281 | 284 | +1.07% | 100,400 | 119億4817万 | -2.41% | - | 9.87 |
03/11 | 277 | 282 | 276 | 281 | -0.35% | 178,400 | 118億2195万 | -3.77% | - | 9.77 |
03/10 | 275 | 283 | 273 | 282 | +4.06% | 239,900 | 118億6402万 | -3.75% | - | 9.8 |
03/09 | 271 | 271 | 266 | 271 | -0.73% | 285,200 | 114億124万 | -7.82% | - | 9.42 |
03/08 | 276 | 279 | 270 | 273 | -1.09% | 266,000 | 114億8539万 | -7.46% | - | 9.49 |
03/05 | 283 | 283 | 270 | 276 | -2.47% | 319,100 | 116億1160万 | -6.76% | - | 9.59 |
03/04 | 290 | 290 | 278 | 283 | -1.74% | 350,500 | 119億610万 | -5.03% | - | 9.84 |
03/03 | 287 | 291 | 285 | 288 | +0.35% | 116,900 | 121億1645万 | -3.68% | - | 10.01 |
03/02 | 291 | 294 | 284 | 287 | -1.71% | 166,700 | 120億7438万 | -4.01% | - | 9.98 |
03/01 | 292 | 292 | 284 | 292 | +0.69% | 216,400 | 122億8473万 | -2.67% | - | 10.15 |
02/26 | 292 | 295 | 285 | 290 | -2.03% | 362,700 | 122億59万 | -3.33% | - | 10.08 |
02/25 | 296 | 298 | 293 | 296 | +1.02% | 108,000 | 124億5302万 | -1.33% | - | 10.29 |
02/24 | 295 | 303 | 292 | 293 | -0.68% | 242,700 | 123億2681万 | -2.33% | - | 10.18 |
02/22 | 289 | 298 | 289 | 295 | +1.72% | 119,600 | 124億1095万 | -1.67% | - | 10.25 |
02/19 | 298 | 300 | 288 | 290 | -3.65% | 390,200 | 121億489万 | -3.01% | - | 10 |
02/18 | 303 | 304 | 299 | 301 | +0.33% | 142,600 | 125億6404万 | +0.67% | - | 10.38 |
02/17 | 296 | 301 | 292 | 300 | +1.35% | 263,300 | 125億2230万 | +0.33% | - | 10.35 |
02/16 | 297 | 297 | 293 | 296 | -0.67% | 147,800 | 123億5534万 | -0.67% | - | 10.21 |
02/15 | 299 | 300 | 292 | 298 | -0.67% | 196,400 | 124億3882万 | 0% | - | 10.28 |
02/12 | 301 | 301 | 294 | 300 | +0.67% | 208,200 | 125億2230万 | +0.67% | - | 10.35 |
02/10 | 300 | 300 | 295 | 298 | -0.33% | 235,400 | 124億3882万 | +0.34% | - | 10.28 |
02/09 | 305 | 306 | 298 | 299 | -1.64% | 247,700 | 124億8056万 | +0.67% | - | 10.31 |
02/08 | 307 | 309 | 303 | 304 | -1.94% | 180,300 | 126億8927万 | +2.7% | - | 10.48 |
02/05 | 300 | 312 | 299 | 310 | +4.03% | 284,000 | 129億3971万 | +5.08% | - | 10.69 |
02/04 | 305 | 306 | 298 | 298 | -1.97% | 233,700 | 124億3882万 | +1.36% | - | 10.28 |
02/03 | 304 | 310 | 303 | 304 | -0.65% | 242,700 | 126億8927万 | +3.75% | - | 10.48 |
02/02 | 297 | 306 | 296 | 306 | +2.68% | 143,400 | 127億7275万 | +4.79% | - | 10.55 |
02/01 | 296 | 300 | 293 | 298 | 0% | 119,500 | 124億3882万 | +2.41% | - | 10.28 |
01/29 | 311 | 312 | 295 | 298 | -3.25% | 427,200 | 124億3882万 | +2.41% | - | 10.28 |
01/28 | 313 | 318 | 304 | 308 | -1.28% | 472,900 | 128億5623万 | +6.21% | - | 10.62 |
01/27 | 305 | 313 | 304 | 312 | +2.97% | 259,800 | 130億2320万 | +7.59% | - | 10.76 |
01/26 | 300 | 307 | 299 | 303 | 0% | 195,400 | 126億4753万 | +4.48% | - | 10.45 |
01/25 | 301 | 303 | 293 | 303 | 0% | 291,000 | 126億4753万 | +4.12% | - | 10.45 |
01/22 | 300 | 310 | 297 | 303 | +2.02% | 294,700 | 126億4753万 | +4.12% | - | 10.45 |
01/21 | 290 | 302 | 289 | 297 | +2.06% | 377,200 | 123億9375万 | +1.71% | - | 10.24 |
01/20 | 292 | 293 | 287 | 291 | 0% | 168,900 | 121億4337万 | -0.68% | - | 10.03 |
01/19 | 289 | 292 | 284 | 291 | +2.11% | 153,400 | 121億4337万 | -1.36% | - | 10.03 |
01/18 | 295 | 295 | 282 | 285 | -2.73% | 231,300 | 118億9300万 | -3.72% | - | 9.83 |
01/15 | 283 | 294 | 281 | 293 | +3.53% | 270,600 | 122億2683万 | -1.68% | - | 10.1 |
01/14 | 288 | 289 | 281 | 283 | -1.39% | 225,300 | 118億954万 | -5.67% | - | 9.76 |
01/13 | 292 | 292 | 287 | 287 | -1.03% | 128,800 | 119億7646万 | -4.97% | - | 9.9 |
01/12 | 290 | 294 | 287 | 290 | -1.02% | 220,000 | 121億164万 | -4.92% | - | 10 |
01/08 | 287 | 293 | 285 | 293 | +2.45% | 176,300 | 122億2683万 | -4.87% | - | 10.1 |
01/07 | 286 | 291 | 286 | 286 | -0.69% | 175,800 | 119億3473万 | -8.04% | - | 9.86 |
01/06 | 280 | 289 | 279 | 288 | +1.77% | 203,700 | 120億1818万 | -7.99% | - | 9.93 |
01/05 | 277 | 283 | 276 | 283 | -0.35% | 166,600 | 118億954万 | -10.44% | - | 9.76 |
01/04 | 292 | 292 | 279 | 284 | -1.73% | 210,300 | 118億5127万 | -10.97% | - | 9.79 |
2020 |
12/30 | 284 | 295 | 280 | 289 | +1.76% | 354,600 | 120億5991万 | -9.97% | - | 9.96 |
12/29 | 273 | 288 | 273 | 284 | +5.19% | 439,000 | 118億5127万 | -12.35% | - | 9.79 |
12/28 | 277 | 278 | 262 | 270 | -3.57% | 922,200 | 112億6705万 | -17.43% | - | 9.31 |
12/25 | 283 | 286 | 277 | 280 | -1.75% | 429,600 | 116億8435万 | -15.15% | - | 9.65 |
12/24 | 280 | 287 | 274 | 285 | +1.06% | 753,400 | 118億9300万 | -14.41% | - | 9.83 |
12/23 | 288 | 294 | 280 | 282 | -2.08% | 542,300 | 117億6781万 | -15.82% | - | 9.72 |
12/22 | 304 | 304 | 286 | 288 | -5.88% | 740,400 | 120億1818万 | -14.79% | - | 9.93 |
12/21 | 305 | 312 | 301 | 306 | -3.16% | 449,500 | 127億812万 | -10.53% | - | 10.5 |
12/18 | 315 | 330 | 310 | 316 | +2.93% | 616,700 | 131億2342万 | -8.14% | - | 10.84 |
12/17 | 312 | 316 | 304 | 307 | -1.6% | 363,800 | 127億4965万 | -11.53% | - | 10.53 |
12/16 | 332 | 332 | 312 | 312 | -3.7% | 461,500 | 129億5730万 | -10.86% | - | 10.71 |
12/15 | 335 | 335 | 323 | 324 | -3.28% | 282,100 | 134億5566万 | -8.47% | - | 11.12 |
12/14 | 326 | 337 | 324 | 335 | +1.82% | 246,300 | 139億1249万 | -6.16% | - | 11.49 |
12/11 | 321 | 329 | 321 | 329 | +1.23% | 261,500 | 136億6331万 | -8.36% | - | 11.29 |
12/10 | 334 | 336 | 325 | 325 | -3.56% | 404,500 | 134億9719万 | -10.22% | - | 11.15 |
12/09 | 343 | 343 | 335 | 337 | -0.59% | 180,900 | 139億9555万 | -7.67% | - | 11.56 |
12/08 | 340 | 340 | 333 | 339 | -1.17% | 373,100 | 140億7861万 | -7.63% | - | 11.63 |
12/07 | 352 | 353 | 341 | 343 | -2% | 264,100 | 142億4473万 | -6.79% | - | 11.77 |
12/04 | 359 | 360 | 350 | 350 | -3.31% | 271,300 | 145億3543万 | -5.41% | - | 12.01 |