PBR
2020/10/27~2021/03/24
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 |
03/24 | 2,060 | 2,064 | 1,990 | 2,000 | -4.21% | 223,800 | 791億837万 | +3.68% | - | 2.2 |
03/23 | 2,120 | 2,133 | 2,088 | 2,088 | -2.2% | 213,100 | 825億8914万 | +8.58% | - | 2.3 |
03/22 | 2,065 | 2,142 | 2,051 | 2,135 | +3.24% | 271,700 | 844億4819万 | +11.37% | - | 2.35 |
03/19 | 1,999 | 2,068 | 1,985 | 2,068 | +3.45% | 294,000 | 817億9806万 | +8.44% | - | 2.27 |
03/18 | 1,930 | 2,008 | 1,917 | 1,999 | +3.9% | 344,100 | 790億6882万 | +5.16% | - | 2.2 |
03/17 | 1,880 | 1,924 | 1,879 | 1,924 | +1.26% | 155,100 | 761億225万 | +1.53% | - | 2.12 |
03/16 | 1,880 | 1,902 | 1,870 | 1,900 | +1.33% | 156,800 | 751億5295万 | +0.26% | - | 2.09 |
03/15 | 1,838 | 1,875 | 1,833 | 1,875 | +1.96% | 121,900 | 741億6410万 | -1.06% | - | 2.06 |
03/12 | 1,860 | 1,860 | 1,812 | 1,839 | -1.34% | 244,300 | 727億4015万 | -3.01% | - | 2.02 |
03/11 | 1,880 | 1,882 | 1,856 | 1,864 | -1.58% | 196,100 | 737億2900万 | -1.84% | - | 2.05 |
03/10 | 1,900 | 1,936 | 1,885 | 1,894 | 0% | 157,800 | 749億1563万 | -0.32% | - | 2.08 |
03/09 | 1,881 | 1,904 | 1,865 | 1,894 | +1.77% | 198,200 | 749億1563万 | -0.21% | - | 2.08 |
03/08 | 1,899 | 1,908 | 1,856 | 1,861 | -1.43% | 115,200 | 736億1034万 | -1.85% | - | 2.05 |
03/05 | 1,898 | 1,898 | 1,840 | 1,888 | -0.05% | 147,200 | 746億7830万 | -0.42% | - | 2.08 |
03/04 | 1,904 | 1,917 | 1,878 | 1,889 | -1.46% | 149,200 | 747億1786万 | -0.26% | - | 2.08 |
03/03 | 1,915 | 1,953 | 1,903 | 1,917 | +0.26% | 116,500 | 758億2538万 | +1.32% | - | 2.11 |
03/02 | 1,950 | 1,950 | 1,893 | 1,912 | -1.95% | 134,600 | 756億2760万 | +1.27% | - | 2.1 |
03/01 | 1,920 | 1,953 | 1,912 | 1,950 | +2.15% | 183,900 | 771億3066万 | +3.5% | - | 2.14 |
02/26 | 1,955 | 1,955 | 1,904 | 1,909 | -3.1% | 165,500 | 755億894万 | +1.65% | - | 2.1 |
02/25 | 1,957 | 1,975 | 1,932 | 1,970 | +2.34% | 186,000 | 779億2175万 | +5.12% | - | 2.17 |
02/24 | 1,907 | 1,954 | 1,893 | 1,925 | +2.12% | 246,100 | 761億4181万 | +3.16% | - | 2.12 |
02/22 | 1,865 | 1,907 | 1,865 | 1,885 | +2.33% | 142,800 | 745億5964万 | +1.51% | - | 2.07 |
02/19 | 1,893 | 1,906 | 1,840 | 1,842 | -2.75% | 266,000 | 728億5881万 | -0.49% | - | 2.03 |
02/18 | 1,907 | 1,957 | 1,888 | 1,894 | -0.68% | 247,500 | 749億1563万 | +2.66% | - | 2.08 |
02/17 | 1,856 | 1,919 | 1,856 | 1,907 | +3.3% | 206,100 | 754億2983万 | +3.87% | - | 2.1 |
02/16 | 1,895 | 1,926 | 1,842 | 1,846 | -4.2% | 273,500 | 730億1703万 | +1.04% | - | 2.03 |
02/15 | 1,918 | 1,937 | 1,886 | 1,927 | +1% | 201,600 | 762億2092万 | +5.88% | - | 2.12 |
02/12 | 1,897 | 1,914 | 1,872 | 1,908 | +0.63% | 102,300 | 754億6939万 | +5.41% | - | 2.1 |
02/10 | 1,854 | 1,901 | 1,852 | 1,896 | +1.83% | 105,800 | 749億9474万 | +5.27% | - | 2.08 |
02/09 | 1,915 | 1,920 | 1,856 | 1,862 | -2.97% | 152,000 | 736億4989万 | +3.85% | - | 2.05 |
02/08 | 1,915 | 1,942 | 1,911 | 1,919 | +0.52% | 147,200 | 759億448万 | +7.27% | - | 2.11 |
02/05 | 1,899 | 1,926 | 1,896 | 1,909 | +0.63% | 133,900 | 755億894万 | +6.89% | - | 2.1 |
02/04 | 1,922 | 1,925 | 1,894 | 1,897 | -0.94% | 91,400 | 750億3429万 | +6.33% | - | 2.09 |
02/03 | 1,895 | 1,930 | 1,895 | 1,915 | +1.59% | 150,200 | 757億4627万 | +7.34% | - | 2.11 |
02/02 | 1,843 | 1,888 | 1,828 | 1,885 | +2.28% | 139,500 | 745億5964万 | +5.6% | - | 2.07 |
02/01 | 1,836 | 1,859 | 1,827 | 1,843 | -0.32% | 116,600 | 728億9837万 | +3.13% | - | 2.03 |
01/29 | 1,866 | 1,874 | 1,832 | 1,849 | -0.86% | 150,000 | 731億3569万 | +3.24% | - | 2.03 |
01/28 | 1,822 | 1,870 | 1,806 | 1,865 | +1.63% | 170,600 | 737億6856万 | +3.84% | - | 2.05 |
01/27 | 1,842 | 1,870 | 1,817 | 1,835 | -0.38% | 130,300 | 725億8193万 | +2% | - | 2.02 |
01/26 | 1,830 | 1,850 | 1,816 | 1,842 | +1.32% | 137,400 | 728億5881万 | +2.05% | - | 2.03 |
01/25 | 1,800 | 1,823 | 1,799 | 1,818 | +1.51% | 91,300 | 719億951万 | +0.5% | - | 2 |
01/22 | 1,804 | 1,825 | 1,791 | 1,791 | -1.43% | 143,500 | 708億4155万 | -1.32% | - | 1.97 |
01/21 | 1,816 | 1,854 | 1,791 | 1,817 | +1.11% | 218,500 | 718億6996万 | -0.16% | - | 2 |
01/20 | 1,762 | 1,800 | 1,750 | 1,797 | +0.96% | 133,900 | 710億7887万 | -1.59% | - | 1.98 |
01/19 | 1,690 | 1,782 | 1,688 | 1,780 | +5.7% | 324,400 | 704億645万 | -2.84% | - | 1.96 |
01/18 | 1,717 | 1,732 | 1,678 | 1,684 | -3.22% | 279,100 | 666億925万 | -8.43% | - | 1.85 |
01/15 | 1,706 | 1,749 | 1,699 | 1,740 | +2.11% | 236,900 | 688億2428万 | -5.9% | - | 1.91 |
01/14 | 1,667 | 1,705 | 1,664 | 1,704 | +2.22% | 187,600 | 674億33万 | -8.24% | - | 1.87 |
01/13 | 1,674 | 1,680 | 1,657 | 1,667 | -0.6% | 148,700 | 659億3683万 | -10.57% | - | 1.83 |
01/12 | 1,676 | 1,689 | 1,658 | 1,677 | +0.06% | 172,200 | 663億3237万 | -10.46% | - | 1.84 |
01/08 | 1,663 | 1,679 | 1,648 | 1,676 | +0.48% | 217,600 | 662億9282万 | -10.95% | - | 1.84 |
01/07 | 1,696 | 1,715 | 1,667 | 1,668 | -1.53% | 288,600 | 659億7638万 | -11.7% | - | 1.83 |
01/06 | 1,702 | 1,725 | 1,690 | 1,694 | +0.06% | 177,300 | 670億479万 | -10.61% | - | 1.86 |
01/05 | 1,750 | 1,750 | 1,693 | 1,693 | -3.64% | 237,600 | 669億6524万 | -10.85% | - | 1.86 |
01/04 | 1,820 | 1,820 | 1,737 | 1,757 | -4.51% | 268,400 | 694億9671万 | -7.72% | - | 1.93 |
2020 |
12/30 | 1,867 | 1,875 | 1,840 | 1,840 | -1.81% | 193,400 | 727億7970万 | -3.51% | - | 3.29 |
12/29 | 1,876 | 1,910 | 1,840 | 1,874 | -0.74% | 914,400 | 741億2455万 | -1.78% | - | 3.35 |
12/28 | 1,949 | 1,956 | 1,870 | 1,888 | -3.13% | 848,800 | 746億7830万 | -1.1% | - | 3.38 |
12/25 | 1,948 | 1,958 | 1,941 | 1,949 | +0.52% | 232,200 | 770億9111万 | +2.15% | - | 3.49 |
12/24 | 1,942 | 1,964 | 1,935 | 1,939 | -0.1% | 193,000 | 766億9557万 | +1.84% | - | 3.47 |
12/23 | 1,965 | 1,972 | 1,935 | 1,941 | -0.61% | 163,400 | 767億7468万 | +2% | - | 3.47 |
12/22 | 1,952 | 1,967 | 1,945 | 1,953 | -0.36% | 157,300 | 772億4933万 | +2.52% | - | 3.49 |
12/21 | 1,972 | 1,978 | 1,954 | 1,960 | -0.36% | 110,100 | 775億2621万 | +3.05% | - | 3.51 |
12/18 | 1,955 | 1,970 | 1,938 | 1,967 | +0.51% | 155,500 | 778億308万 | +3.64% | - | 3.52 |
12/17 | 1,960 | 1,979 | 1,940 | 1,957 | +0.36% | 195,200 | 774億754万 | +3.05% | - | 3.5 |
12/16 | 1,952 | 1,971 | 1,946 | 1,950 | +0.78% | 105,400 | 771億3066万 | +2.52% | - | 3.49 |
12/15 | 1,934 | 1,955 | 1,923 | 1,935 | -0.82% | 141,300 | 765億3735万 | +1.57% | - | 3.46 |
12/14 | 1,960 | 1,977 | 1,945 | 1,951 | -0.61% | 157,500 | 771億7022万 | +2.63% | - | 3.49 |
12/11 | 1,938 | 1,965 | 1,926 | 1,963 | +0.98% | 220,100 | 776億4487万 | +3.42% | - | 3.51 |
12/10 | 1,954 | 1,955 | 1,927 | 1,944 | +0.05% | 252,800 | 768億9334万 | +2.64% | - | 3.48 |
12/09 | 1,928 | 1,947 | 1,911 | 1,943 | +0.94% | 308,200 | 768億5378万 | +2.8% | - | 3.48 |
12/08 | 1,886 | 1,931 | 1,871 | 1,925 | +2.07% | 284,300 | 761億4181万 | +2.12% | - | 3.44 |
12/07 | 1,909 | 1,912 | 1,881 | 1,886 | -0.95% | 160,600 | 745億9920万 | +0.37% | - | 3.37 |
12/04 | 1,900 | 1,912 | 1,892 | 1,904 | +0.9% | 240,000 | 753億1117万 | +1.44% | - | 3.41 |
12/03 | 1,871 | 1,895 | 1,856 | 1,887 | +1.07% | 333,900 | 746億3875万 | +0.59% | - | 3.38 |
12/02 | 1,826 | 1,875 | 1,801 | 1,867 | +3.26% | 241,000 | 738億4767万 | -0.43% | - | 3.34 |
12/01 | 1,797 | 1,809 | 1,786 | 1,808 | +1.46% | 161,300 | 715億1397万 | -3.62% | - | 3.23 |
11/30 | 1,821 | 1,821 | 1,782 | 1,782 | -3.2% | 332,900 | 704億8556万 | -5.11% | - | 3.19 |
11/27 | 1,810 | 1,846 | 1,803 | 1,841 | +1.15% | 257,700 | 728億1926万 | -2.13% | - | 3.29 |
11/26 | 1,839 | 1,839 | 1,814 | 1,820 | -1.83% | 231,400 | 719億8862万 | -3.29% | - | 3.26 |
11/25 | 1,935 | 1,935 | 1,851 | 1,854 | -2.68% | 179,600 | 733億3346万 | -1.54% | - | 3.32 |
11/24 | 1,895 | 1,928 | 1,881 | 1,905 | +2.47% | 186,100 | 753億5073万 | +1.22% | - | 3.41 |
11/20 | 1,851 | 1,873 | 1,835 | 1,859 | -0.59% | 160,400 | 735億3123万 | -0.91% | - | 3.33 |
11/19 | 1,919 | 1,927 | 1,858 | 1,870 | -2.35% | 275,100 | 739億6633万 | -0.27% | - | 3.35 |
11/18 | 1,972 | 1,972 | 1,911 | 1,915 | -2.99% | 170,500 | 757億4627万 | +2.19% | - | 3.43 |
11/17 | 1,939 | 1,991 | 1,933 | 1,974 | +4.44% | 349,400 | 780億7996万 | +5.45% | - | 3.53 |
11/16 | 1,883 | 1,930 | 1,879 | 1,890 | +1.5% | 220,900 | 747億5741万 | +1.18% | - | 3.38 |
11/13 | 1,940 | 1,941 | 1,850 | 1,862 | -6.01% | 312,300 | 736億4989万 | -0.32% | - | 3.33 |
11/12 | 2,015 | 2,034 | 1,967 | 1,981 | -2.65% | 179,200 | 783億5684万 | +5.99% | - | 3.54 |
11/11 | 2,024 | 2,035 | 2,002 | 2,035 | +0.59% | 260,400 | 804億9277万 | +9.12% | - | 3.64 |
11/10 | 1,950 | 2,040 | 1,947 | 2,023 | +9.53% | 483,000 | 800億1812万 | +8.76% | - | 3.62 |
11/09 | 1,889 | 1,892 | 1,847 | 1,847 | -1.18% | 114,900 | 730億5658万 | -0.38% | - | 3.3 |
11/06 | 1,874 | 1,881 | 1,857 | 1,869 | +0.16% | 132,700 | 739億2677万 | +0.81% | - | 3.34 |
11/05 | 1,842 | 1,873 | 1,830 | 1,866 | +1.19% | 148,000 | 738億811万 | +0.76% | - | 3.34 |
11/04 | 1,847 | 1,854 | 1,829 | 1,844 | +1.82% | 130,300 | 729億3792万 | -0.49% | - | 3.3 |
11/02 | 1,786 | 1,823 | 1,786 | 1,811 | +2.26% | 114,900 | 716億3263万 | -2.37% | - | 3.24 |
10/30 | 1,830 | 1,831 | 1,764 | 1,771 | -3.96% | 134,200 | 700億5046万 | -4.63% | - | 3.17 |
10/29 | 1,832 | 1,865 | 1,823 | 1,844 | -1.07% | 72,900 | 729億3792万 | -0.86% | - | 3.3 |
10/28 | 1,870 | 1,873 | 1,831 | 1,864 | -0.75% | 94,500 | 737億2900万 | 0% | - | 3.33 |
10/27 | 1,879 | 1,880 | 1,855 | 1,878 | -0.27% | 59,300 | 742億8276万 | +0.54% | - | 3.36 |