PBR
2020/10/07~2021/03/04
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 |
03/04 | 890 | 900 | 887 | 900 | +0.22% | 97,600 | 319億3882万 | +4.53% | - | 3.26 |
03/03 | 899 | 904 | 891 | 898 | +0.11% | 78,300 | 318億6785万 | +4.66% | - | 3.25 |
03/02 | 898 | 903 | 891 | 897 | +0.11% | 96,000 | 318億3236万 | +4.79% | - | 3.24 |
03/01 | 884 | 896 | 876 | 896 | +2.52% | 107,900 | 317億9687万 | +5.04% | - | 3.24 |
02/26 | 880 | 887 | 874 | 874 | -1.13% | 153,300 | 310億1614万 | +2.82% | - | 3.16 |
02/25 | 877 | 887 | 871 | 884 | +0.91% | 125,600 | 313億7102万 | +4.12% | - | 3.2 |
02/24 | 870 | 882 | 865 | 876 | +0.69% | 135,600 | 310億8712万 | +3.55% | - | 3.17 |
02/22 | 867 | 882 | 867 | 870 | +0.69% | 134,800 | 308億7419万 | +3.08% | - | 3.15 |
02/19 | 869 | 876 | 862 | 864 | -0.46% | 99,700 | 303億3779万 | +2.73% | - | 3.09 |
02/18 | 873 | 877 | 865 | 868 | -0.23% | 69,500 | 304億7824万 | +3.33% | - | 3.11 |
02/17 | 861 | 872 | 861 | 870 | +0.69% | 80,100 | 305億4847万 | +3.94% | - | 3.11 |
02/16 | 870 | 875 | 861 | 864 | -0.58% | 103,700 | 303億3779万 | +3.47% | - | 3.09 |
02/15 | 864 | 870 | 859 | 869 | +0.58% | 78,700 | 305億1335万 | +4.32% | - | 3.11 |
02/12 | 862 | 865 | 858 | 864 | 0% | 80,400 | 303億3779万 | +4.22% | - | 3.09 |
02/10 | 857 | 869 | 856 | 864 | +0.35% | 81,300 | 303億3779万 | +4.6% | - | 3.09 |
02/09 | 865 | 874 | 856 | 861 | -0.12% | 187,500 | 302億3245万 | +4.62% | - | 3.08 |
02/08 | 855 | 870 | 853 | 862 | +2.5% | 209,600 | 302億6756万 | +4.99% | - | 3.08 |
02/05 | 839 | 848 | 836 | 841 | +0.72% | 108,300 | 295億3018万 | +2.81% | - | 3.01 |
02/04 | 836 | 847 | 832 | 835 | -0.48% | 91,100 | 293億1950万 | +2.08% | - | 2.99 |
02/03 | 826 | 844 | 826 | 839 | +1.08% | 83,500 | 294億5996万 | +2.82% | - | 3 |
02/02 | 818 | 831 | 818 | 830 | +1.1% | 76,100 | 291億4394万 | +1.72% | - | 2.97 |
02/01 | 820 | 828 | 818 | 821 | -0.36% | 91,000 | 288億2792万 | +0.74% | - | 2.94 |
01/29 | 828 | 837 | 821 | 824 | -0.96% | 92,300 | 289億3326万 | +0.98% | - | 2.95 |
01/28 | 820 | 834 | 817 | 832 | +0.85% | 212,800 | 292億1416万 | +1.96% | - | 2.98 |
01/27 | 835 | 839 | 822 | 825 | -0.84% | 92,700 | 289億6837万 | +0.98% | - | 2.95 |
01/26 | 831 | 837 | 826 | 832 | -0.36% | 72,200 | 292億1416万 | +1.71% | - | 2.98 |
01/25 | 819 | 835 | 816 | 835 | +1.46% | 95,400 | 293億1950万 | +1.95% | - | 2.99 |
01/22 | 826 | 827 | 820 | 823 | -0.84% | 138,400 | 288億9815万 | +0.37% | - | 2.95 |
01/21 | 847 | 853 | 830 | 830 | -0.84% | 78,100 | 288億5925万 | +1.1% | - | 2.94 |
01/20 | 825 | 838 | 818 | 837 | +2.07% | 86,400 | 291億264万 | +1.95% | - | 2.97 |
01/19 | 810 | 827 | 807 | 820 | +1.36% | 106,700 | 285億1155万 | -0.12% | - | 2.91 |
01/18 | 811 | 815 | 803 | 809 | -0.25% | 103,500 | 281億2907万 | -1.7% | - | 2.87 |
01/15 | 818 | 821 | 811 | 811 | -1.34% | 150,900 | 281億9861万 | -1.7% | - | 2.87 |
01/14 | 813 | 823 | 812 | 822 | +0.86% | 90,200 | 285億8109万 | -0.48% | - | 2.91 |
01/13 | 810 | 824 | 810 | 815 | +0.12% | 100,600 | 283億3769万 | -1.57% | - | 2.89 |
01/12 | 802 | 814 | 797 | 814 | +1.75% | 90,900 | 283億292万 | -1.93% | - | 2.88 |
01/08 | 786 | 800 | 777 | 800 | +1.27% | 556,700 | 278億1614万 | -3.85% | - | 2.83 |
01/07 | 793 | 797 | 786 | 790 | 0% | 107,300 | 274億6844万 | -5.39% | - | 2.8 |
01/06 | 782 | 797 | 777 | 790 | +0.64% | 135,900 | 274億6844万 | -5.73% | - | 2.8 |
01/05 | 791 | 791 | 781 | 785 | -1.01% | 154,800 | 272億9459万 | -6.66% | - | 2.78 |
01/04 | 801 | 802 | 780 | 793 | -1.98% | 291,100 | 275億7275万 | -6.15% | - | 2.81 |
2020 |
12/30 | 812 | 819 | 804 | 809 | -1.46% | 216,400 | 281億2907万 | -4.6% | - | 2.87 |
12/29 | 795 | 823 | 795 | 821 | +2.5% | 197,800 | 285億4632万 | -3.53% | - | 2.91 |
12/28 | 819 | 820 | 798 | 801 | -2.2% | 220,500 | 278億5091万 | -6.21% | - | 2.84 |
12/25 | 820 | 826 | 818 | 819 | -0.73% | 125,200 | 284億7678万 | -4.66% | - | 2.9 |
12/24 | 831 | 834 | 820 | 825 | -0.84% | 124,600 | 286億8540万 | -4.29% | - | 2.92 |
12/23 | 840 | 842 | 832 | 832 | -0.95% | 53,700 | 289億2879万 | -3.82% | - | 2.95 |
12/22 | 839 | 840 | 830 | 840 | -0.12% | 115,200 | 292億695万 | -3.23% | - | 2.98 |
12/21 | 846 | 849 | 833 | 841 | -0.94% | 163,300 | 292億4172万 | -3.33% | - | 2.98 |
12/18 | 852 | 857 | 843 | 849 | -0.93% | 128,200 | 295億1988万 | -2.64% | - | 3.01 |
12/17 | 856 | 862 | 854 | 857 | -0.23% | 75,900 | 297億9804万 | -1.95% | - | 3.04 |
12/16 | 854 | 859 | 850 | 859 | +1.3% | 77,800 | 298億6758万 | -2.16% | - | 3.04 |
12/15 | 840 | 858 | 835 | 848 | +0.83% | 182,300 | 294億8511万 | -3.64% | - | 3.01 |
12/14 | 845 | 849 | 841 | 841 | -0.47% | 104,500 | 292億4172万 | -4.76% | - | 2.98 |
12/11 | 848 | 851 | 843 | 845 | -0.94% | 128,000 | 293億8080万 | -4.63% | - | 2.99 |
12/10 | 855 | 857 | 848 | 853 | -0.23% | 97,400 | 296億5896万 | -4.05% | - | 3.02 |
12/09 | 855 | 858 | 853 | 855 | -0.35% | 52,100 | 297億2850万 | -4.04% | - | 3.03 |
12/08 | 854 | 860 | 851 | 858 | +0.12% | 60,700 | 298億3281万 | -3.92% | - | 3.04 |
12/07 | 856 | 858 | 850 | 857 | -0.81% | 99,300 | 297億9804万 | -4.25% | - | 3.04 |
12/04 | 870 | 871 | 854 | 864 | -0.58% | 170,500 | 300億4143万 | -3.68% | - | 3.06 |
12/03 | 861 | 876 | 857 | 869 | +0.35% | 71,600 | 302億1528万 | -3.34% | - | 3.08 |
12/02 | 870 | 870 | 858 | 866 | -0.57% | 110,200 | 301億1097万 | -3.88% | - | 3.07 |
12/01 | 876 | 877 | 866 | 871 | +0.35% | 71,100 | 302億8483万 | -3.44% | - | 3.09 |
11/30 | 874 | 874 | 866 | 868 | -1.92% | 77,000 | 301億8051万 | -3.88% | - | 3.08 |
11/27 | 861 | 889 | 861 | 885 | +2.31% | 118,300 | 307億7161万 | -2.21% | - | 3.14 |
11/26 | 893 | 893 | 863 | 865 | -3.14% | 201,400 | 300億7620万 | -4.53% | - | 3.07 |
11/25 | 907 | 910 | 890 | 893 | -0.89% | 82,800 | 310億4977万 | -1.65% | - | 3.16 |
11/24 | 912 | 921 | 901 | 901 | -0.33% | 70,000 | 313億2793万 | -0.77% | - | 3.19 |
11/20 | 898 | 904 | 895 | 904 | +0.56% | 38,400 | 314億3224万 | -0.33% | - | 3.2 |
11/19 | 897 | 904 | 893 | 899 | -0.44% | 52,500 | 312億5839万 | -0.77% | - | 3.19 |
11/18 | 905 | 906 | 897 | 903 | -0.44% | 38,900 | 313億9747万 | -0.33% | - | 3.2 |
11/17 | 906 | 912 | 899 | 907 | +0.55% | 58,000 | 315億3655万 | +0.22% | - | 3.21 |
11/16 | 903 | 911 | 892 | 902 | +1.35% | 89,000 | 313億6270万 | -0.33% | - | 3.2 |
11/13 | 898 | 903 | 886 | 890 | -1.22% | 106,800 | 309億4546万 | -1.66% | - | 3.15 |
11/12 | 900 | 928 | 894 | 901 | -4.66% | 123,600 | 313億2793万 | -0.44% | - | 3.19 |
11/11 | 932 | 945 | 930 | 945 | +2.49% | 101,200 | 328億5782万 | +4.42% | - | 3.35 |
11/10 | 906 | 929 | 906 | 922 | +1.77% | 110,000 | 320億5810万 | +1.99% | - | 3.27 |
11/09 | 912 | 919 | 895 | 906 | -0.55% | 88,000 | 315億178万 | +0.33% | - | 3.21 |
11/06 | 924 | 924 | 907 | 911 | -1.09% | 45,300 | 316億7563万 | +0.89% | - | 3.23 |
11/05 | 914 | 922 | 907 | 921 | +1.32% | 42,700 | 320億2333万 | +1.99% | - | 3.26 |
11/04 | 912 | 916 | 901 | 909 | -0.33% | 44,900 | 316億609万 | +0.55% | - | 3.22 |
11/02 | 900 | 912 | 896 | 912 | +1.45% | 42,700 | 317億1040万 | +0.44% | - | 3.23 |
10/30 | 905 | 905 | 896 | 899 | -1.43% | 40,300 | 312億5839万 | -1.32% | - | 3.19 |
10/29 | 911 | 919 | 907 | 912 | -0.65% | 35,400 | 317億1040万 | -0.33% | - | 3.23 |
10/28 | 909 | 918 | 903 | 918 | +0.99% | 29,800 | 319億1902万 | 0% | - | 3.25 |
10/27 | 907 | 909 | 895 | 909 | +0.22% | 37,500 | 316億609万 | -1.41% | - | 3.22 |
10/26 | 898 | 912 | 894 | 907 | +1% | 51,400 | 315億3655万 | -1.95% | - | 3.21 |
10/23 | 897 | 912 | 894 | 898 | +0.22% | 32,900 | 312億2362万 | -3.34% | - | 3.18 |
10/22 | 922 | 922 | 896 | 896 | -2.82% | 51,000 | 311億5408万 | -3.86% | - | 3.18 |
10/21 | 906 | 928 | 906 | 922 | +1.77% | 57,200 | 320億5810万 | -1.5% | - | 3.27 |
10/20 | 899 | 914 | 899 | 906 | +0.89% | 65,400 | 315億178万 | -3.51% | - | 3.21 |
10/19 | 880 | 901 | 880 | 898 | +2.05% | 50,600 | 312億2362万 | -4.67% | - | 3.18 |
10/16 | 883 | 886 | 876 | 880 | -0.79% | 41,300 | 305億9776万 | -6.98% | - | 3.12 |
10/15 | 888 | 891 | 880 | 887 | -0.11% | 46,500 | 308億4115万 | -6.63% | - | 3.14 |
10/14 | 887 | 890 | 882 | 888 | +0.23% | 37,000 | 308億7592万 | -6.92% | - | 3.15 |
10/13 | 895 | 900 | 883 | 886 | -1.23% | 55,000 | 308億638万 | -7.32% | - | 3.14 |
10/12 | 902 | 903 | 896 | 897 | -0.55% | 40,900 | 311億8885万 | -6.47% | - | 3.18 |
10/09 | 899 | 906 | 898 | 902 | +0.22% | 33,400 | 313億6270万 | -6.14% | - | 3.2 |
10/08 | 906 | 913 | 900 | 900 | -0.44% | 52,700 | 312億9316万 | -6.44% | - | 3.19 |
10/07 | 902 | 907 | 895 | 904 | +0.22% | 60,600 | 314億3224万 | -6.22% | - | 3.2 |