PBR
2020/08/20~2021/01/18
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 |
01/18 | 3,610 | 3,650 | 3,605 | 3,605 | +0.7% | 3,500 | 145億1373万 | -12.22% | 9.29 | 0.77 |
01/15 | 3,655 | 3,700 | 3,550 | 3,580 | -2.05% | 4,200 | 144億1308万 | -13.63% | 9.22 | 0.77 |
01/14 | 3,660 | 3,705 | 3,625 | 3,655 | +1.39% | 3,800 | 147億1503万 | -12.64% | 9.41 | 0.79 |
01/13 | 3,845 | 3,845 | 3,570 | 3,605 | -5.87% | 10,200 | 145億1373万 | -14.55% | 9.29 | 0.77 |
01/12 | 3,845 | 3,870 | 3,830 | 3,830 | -0.39% | 2,100 | 154億1958万 | -10.03% | 9.87 | 0.82 |
01/08 | 3,830 | 3,850 | 3,830 | 3,845 | +0.39% | 1,900 | 154億7997万 | -10.29% | 9.9 | 0.83 |
01/07 | 3,805 | 3,830 | 3,805 | 3,830 | +0.66% | 1,500 | 154億1958万 | -11.22% | 9.87 | 0.82 |
01/06 | 3,820 | 3,845 | 3,805 | 3,805 | -0.39% | 1,900 | 153億1893万 | -12.39% | 9.8 | 0.82 |
01/05 | 3,820 | 3,845 | 3,820 | 3,820 | 0% | 1,300 | 153億7932万 | -12.65% | 9.84 | 0.82 |
01/04 | 3,910 | 3,910 | 3,815 | 3,820 | -0.91% | 2,600 | 153億7932万 | -13.22% | 9.84 | 0.82 |
2020 |
12/30 | 3,890 | 3,910 | 3,855 | 3,855 | -2.03% | 3,300 | 155億2023万 | -13.02% | 9.93 | 0.83 |
12/29 | 4,000 | 4,000 | 3,870 | 3,935 | -1.75% | 3,400 | 158億4231万 | -11.75% | 10.14 | 0.85 |
12/28 | 4,010 | 4,010 | 3,990 | 4,005 | -0.37% | 2,300 | 161億2413万 | -10.66% | 10.32 | 0.86 |
12/25 | 4,115 | 4,115 | 4,005 | 4,020 | -0.62% | 5,100 | 161億8452万 | -10.77% | 10.35 | 0.86 |
12/24 | 4,435 | 4,435 | 4,045 | 4,045 | -10.21% | 11,700 | 162億8517万 | -10.63% | 10.42 | 0.87 |
12/23 | 4,545 | 4,545 | 4,505 | 4,505 | -0.88% | 9,600 | 181億3713万 | -0.92% | 11.6 | 0.97 |
12/22 | 4,545 | 4,555 | 4,540 | 4,545 | 0% | 6,100 | 182億9817万 | -0.07% | 11.71 | 0.98 |
12/21 | 4,550 | 4,555 | 4,540 | 4,545 | -0.33% | 12,900 | 182億9817万 | -0.07% | 11.71 | 0.98 |
12/18 | 4,545 | 4,560 | 4,540 | 4,560 | +0.44% | 66,100 | 183億5856万 | +0.26% | 11.75 | 0.98 |
12/17 | 4,545 | 4,550 | 4,540 | 4,540 | 0% | 44,000 | 182億7804万 | -0.15% | 11.69 | 0.98 |
12/16 | 4,550 | 4,550 | 4,540 | 4,540 | -0.22% | 17,800 | 182億7804万 | -0.15% | 11.69 | 0.98 |
12/15 | 4,550 | 4,550 | 4,540 | 4,550 | 0% | 16,500 | 183億1830万 | +0.04% | 11.72 | 0.98 |
12/14 | 4,550 | 4,550 | 4,540 | 4,550 | +0.22% | 10,800 | 183億1830万 | +0.4% | 11.72 | 0.98 |
12/11 | 4,550 | 4,550 | 4,540 | 4,540 | -0.22% | 11,900 | 182億7804万 | +0.62% | 11.69 | 0.98 |
12/10 | 4,545 | 4,550 | 4,540 | 4,550 | +0.11% | 9,500 | 183億1830万 | +1.29% | 11.72 | 0.98 |
12/09 | 4,550 | 4,550 | 4,545 | 4,545 | -0.11% | 7,200 | 182億9817万 | +1.68% | 11.71 | 0.98 |
12/08 | 4,545 | 4,550 | 4,545 | 4,550 | +0.11% | 7,300 | 183億1830万 | +2.22% | 11.72 | 0.98 |
12/07 | 4,555 | 4,555 | 4,545 | 4,545 | -0.22% | 21,800 | 182億9817万 | +2.74% | 11.71 | 0.98 |
12/04 | 4,545 | 4,555 | 4,540 | 4,555 | +0.22% | 25,900 | 183億3843万 | +3.59% | 11.73 | 0.98 |
12/03 | 4,555 | 4,560 | 4,540 | 4,545 | -0.22% | 20,500 | 182億9817万 | +3.98% | 11.71 | 0.98 |
12/02 | 4,545 | 4,560 | 4,545 | 4,555 | +0.22% | 16,500 | 183億3843万 | +4.81% | 11.73 | 0.98 |
12/01 | 4,550 | 4,560 | 4,545 | 4,545 | -0.11% | 11,800 | 182億9817万 | +5.21% | 11.71 | 0.98 |
11/30 | 4,565 | 4,570 | 4,550 | 4,550 | -0.33% | 12,700 | 183億1830万 | +5.96% | 11.72 | 0.98 |
11/27 | 4,550 | 4,570 | 4,550 | 4,565 | +0.33% | 8,500 | 183億7869万 | +7.01% | 11.76 | 0.98 |
11/26 | 4,545 | 4,560 | 4,545 | 4,550 | +0.11% | 9,500 | 183億1830万 | +7.18% | 11.72 | 0.98 |
11/25 | 4,540 | 4,555 | 4,540 | 4,545 | +0.11% | 33,300 | 182億9817万 | +7.73% | 11.71 | 0.98 |
11/24 | 4,550 | 4,550 | 4,540 | 4,540 | -0.11% | 17,500 | 182億7804万 | +8.43% | 11.69 | 0.98 |
11/20 | 4,550 | 4,555 | 4,540 | 4,545 | -0.11% | 20,400 | 182億9817万 | +9.49% | 11.71 | 0.98 |
11/19 | 4,550 | 4,555 | 4,545 | 4,550 | -0.11% | 21,500 | 183億1830万 | +10.62% | 11.72 | 0.98 |
11/18 | 4,550 | 4,595 | 4,540 | 4,555 | +0.11% | 24,500 | 183億3843万 | +11.67% | 11.73 | 0.98 |
11/17 | 4,540 | 4,550 | 4,540 | 4,550 | +0.22% | 14,200 | 183億1830万 | +12.57% | 11.72 | 0.98 |
11/16 | 4,540 | 4,550 | 4,540 | 4,540 | 0% | 21,100 | 182億7804万 | +13.47% | 11.69 | 0.98 |
11/13 | 4,540 | 4,545 | 4,540 | 4,540 | 0% | 24,500 | 182億7804万 | +14.65% | 11.69 | 0.98 |
11/12 | 4,540 | 4,545 | 4,535 | 4,540 | -0.11% | 26,300 | 182億7804万 | +15.79% | 11.69 | 0.98 |
11/11 | 4,540 | 4,555 | 4,535 | 4,545 | 0% | 54,600 | 182億9817万 | +17.08% | 11.71 | 0.98 |
11/10 | 4,600 | 4,650 | 4,540 | 4,545 | +9.12% | 108,500 | 182億9817万 | +18.33% | 11.71 | 0.98 |
11/09 | 4,040 | 4,355 | 4,040 | 4,165 | +2.97% | 18,200 | 167億6829万 | +9.58% | 10.73 | 0.89 |
11/06 | 4,030 | 4,050 | 4,020 | 4,045 | +0.37% | 2,700 | 162億8517万 | +7.18% | 10.42 | 0.87 |
11/05 | 4,055 | 4,055 | 4,010 | 4,030 | +0.37% | 2,200 | 162億2478万 | +7.29% | 10.38 | 0.87 |
11/04 | 4,030 | 4,075 | 4,000 | 4,015 | -1.11% | 6,600 | 161億6439万 | +7.3% | 10.34 | 0.86 |
11/02 | 3,885 | 4,060 | 3,885 | 4,060 | +4.37% | 4,800 | 163億4556万 | +8.76% | 10.46 | 0.87 |
10/30 | 3,895 | 3,930 | 3,860 | 3,890 | +0.65% | 2,900 | 156億6114万 | +4.77% | 10.02 | 0.84 |
10/29 | 3,900 | 3,900 | 3,860 | 3,865 | -1.02% | 1,900 | 155億6049万 | +4.43% | 9.96 | 0.83 |
10/28 | 3,890 | 3,905 | 3,890 | 3,905 | -0.26% | 1,400 | 157億2153万 | +5.74% | 10.06 | 0.84 |
10/27 | 3,845 | 3,955 | 3,845 | 3,915 | 0% | 4,800 | 157億6179万 | +6.21% | 10.08 | 0.84 |
10/26 | 3,825 | 3,930 | 3,825 | 3,915 | +0.9% | 2,400 | 157億6179万 | +6.56% | 10.08 | 0.84 |
10/23 | 3,865 | 3,900 | 3,725 | 3,880 | +0.39% | 7,500 | 156億2088万 | +6.1% | 9.99 | 0.83 |
10/22 | 4,050 | 4,080 | 3,865 | 3,865 | -3.98% | 9,600 | 155億6049万 | +6.15% | 9.96 | 0.83 |
10/21 | 3,920 | 4,095 | 3,880 | 4,025 | +3.34% | 12,300 | 162億465万 | +11.03% | 10.37 | 0.86 |
10/20 | 3,700 | 3,920 | 3,700 | 3,895 | +3.59% | 14,800 | 156億8127万 | +8.07% | 10.03 | 0.84 |
10/19 | 3,705 | 3,790 | 3,705 | 3,760 | +3.44% | 6,800 | 151億3776万 | +5.06% | 9.69 | 0.81 |
10/16 | 3,605 | 3,655 | 3,605 | 3,635 | +1.11% | 600 | 146億3451万 | +2.14% | 9.36 | 0.78 |
10/15 | 3,730 | 3,750 | 3,595 | 3,595 | -2.57% | 4,200 | 144億7347万 | +1.58% | 9.26 | 0.77 |
10/14 | 3,630 | 3,690 | 3,620 | 3,690 | +1.23% | 1,300 | 148億5594万 | +4.89% | 9.5 | 0.79 |
10/13 | 3,565 | 3,645 | 3,540 | 3,645 | +3.26% | 2,700 | 146億7477万 | +4.38% | 9.39 | 0.78 |
10/12 | 3,510 | 3,530 | 3,510 | 3,530 | +0.57% | 900 | 142億1178万 | +1.85% | 9.09 | 0.76 |
10/09 | 3,625 | 3,625 | 3,510 | 3,510 | -1.27% | 1,700 | 141億3126万 | +1.86% | 9.04 | 0.75 |
10/08 | 3,565 | 3,585 | 3,500 | 3,555 | -0.28% | 2,300 | 143億1243万 | +3.74% | 9.16 | 0.76 |
10/07 | 3,515 | 3,565 | 3,515 | 3,565 | +1.13% | 700 | 143億5269万 | +4.67% | 9.18 | 0.77 |
10/06 | 3,520 | 3,530 | 3,450 | 3,525 | -0.56% | 1,300 | 141億9165万 | +4.14% | 9.08 | 0.76 |
10/05 | 3,495 | 3,555 | 3,495 | 3,545 | +1.29% | 1,300 | 142億7217万 | +5.26% | 9.13 | 0.76 |
10/02 | 3,645 | 3,645 | 3,460 | 3,500 | -2.1% | 3,800 | 140億9100万 | +4.48% | 9.02 | 0.75 |
09/30 | 3,675 | 3,675 | 3,545 | 3,575 | -3.12% | 8,500 | 143億9295万 | +7.26% | 9.21 | 0.77 |
09/29 | 3,750 | 3,780 | 3,635 | 3,690 | -2.89% | 18,500 | 148億5594万 | +11.35% | 9.5 | 0.79 |
09/28 | 3,565 | 3,800 | 3,565 | 3,800 | +6.74% | 19,000 | 152億9880万 | +15.47% | 9.79 | 0.82 |
09/25 | 3,680 | 3,690 | 3,560 | 3,560 | -0.42% | 15,100 | 143億3256万 | +9.07% | 9.17 | 0.76 |
09/24 | 3,610 | 3,700 | 3,575 | 3,575 | -2.59% | 6,900 | 143億9295万 | +10.1% | 9.21 | 0.77 |
09/23 | 3,780 | 3,850 | 3,645 | 3,670 | -1.61% | 9,500 | 147億7542万 | +13.52% | 9.45 | 0.79 |
09/18 | 3,645 | 3,730 | 3,635 | 3,730 | +3.04% | 12,400 | 150億1698万 | +16.27% | 9.61 | 0.8 |
09/17 | 3,500 | 3,640 | 3,490 | 3,620 | +3.58% | 11,600 | 145億7412万 | +13.76% | 9.32 | 0.78 |
09/16 | 3,500 | 3,510 | 3,470 | 3,495 | +0.72% | 4,900 | 140億7087万 | +10.57% | 9 | 0.75 |
09/15 | 3,450 | 3,495 | 3,450 | 3,470 | +0.43% | 5,000 | 139億7022万 | +10.26% | 8.94 | 0.75 |
09/14 | 3,460 | 3,485 | 3,430 | 3,455 | -1.29% | 5,900 | 139億983万 | +10.1% | 8.9 | 0.74 |
09/11 | 3,330 | 3,565 | 3,295 | 3,500 | +6.38% | 18,300 | 140億9100万 | +11.82% | 9.02 | 0.75 |
09/10 | 3,245 | 3,300 | 3,245 | 3,290 | +1.54% | 3,700 | 132億4554万 | +5.45% | 8.47 | 0.71 |
09/09 | 3,100 | 3,310 | 3,100 | 3,240 | +2.86% | 10,300 | 130億4424万 | +3.95% | 8.35 | 0.7 |
09/08 | 3,100 | 3,200 | 3,070 | 3,150 | +2.94% | 10,600 | 126億8190万 | +1.06% | 8.11 | 0.68 |
09/07 | 3,055 | 3,090 | 3,015 | 3,060 | +0.82% | 7,300 | 123億1956万 | -1.73% | 7.88 | 0.66 |
09/04 | 3,015 | 3,050 | 3,015 | 3,035 | +0.66% | 5,800 | 122億1891万 | -2.54% | 7.82 | 0.65 |
09/03 | 3,030 | 3,070 | 3,015 | 3,015 | -0.5% | 4,900 | 121億3839万 | -3.33% | 7.77 | 0.65 |
09/02 | 3,045 | 3,055 | 3,015 | 3,030 | +0.5% | 3,300 | 121億9878万 | -3.01% | 7.8 | 0.65 |
09/01 | 3,045 | 3,070 | 3,015 | 3,015 | -0.99% | 6,600 | 121億3839万 | -3.55% | 7.77 | 0.65 |
08/31 | 3,050 | 3,075 | 3,020 | 3,045 | +0.33% | 4,400 | 122億5917万 | -2.87% | 7.84 | 0.65 |
08/28 | 3,070 | 3,100 | 3,030 | 3,035 | -1.78% | 5,600 | 122億1891万 | -3.5% | 7.82 | 0.65 |
08/27 | 3,095 | 3,095 | 3,090 | 3,090 | -0.16% | 2,700 | 124億4034万 | -2.12% | 7.96 | 0.66 |
08/26 | 3,115 | 3,120 | 3,070 | 3,095 | +0.32% | 7,000 | 124億6047万 | -2.18% | 7.97 | 0.66 |
08/25 | 3,110 | 3,110 | 3,080 | 3,085 | -0.48% | 1,100 | 124億2021万 | -2.77% | 7.95 | 0.66 |
08/24 | 3,115 | 3,115 | 3,065 | 3,100 | -0.48% | 6,500 | 124億8060万 | -2.58% | 7.99 | 0.67 |
08/21 | 3,125 | 3,140 | 3,095 | 3,115 | -0.16% | 5,400 | 125億4099万 | -2.38% | 8.02 | 0.67 |
08/20 | 3,150 | 3,150 | 3,095 | 3,120 | -0.95% | 1,700 | 125億6112万 | -2.44% | 8.04 | 0.67 |