PBR
2020/10/20~2021/03/17
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 |
03/17 | 1,080 | 1,085 | 1,065 | 1,083 | -0.82% | 371,400 | 1656億4725万 | +2.17% | 11.02 | 1.16 |
03/16 | 1,069 | 1,100 | 1,069 | 1,092 | +0.46% | 552,400 | 1670億2382万 | +3.31% | 11.11 | 1.17 |
03/15 | 1,072 | 1,100 | 1,064 | 1,087 | -0.82% | 880,200 | 1662億5906万 | +3.23% | 11.06 | 1.17 |
03/12 | 1,075 | 1,101 | 1,075 | 1,096 | -0.81% | 703,100 | 1676億3563万 | +4.48% | 11.15 | 1.18 |
03/11 | 1,095 | 1,118 | 1,088 | 1,105 | -1.78% | 797,800 | 1690億1220万 | +5.74% | 11.24 | 1.19 |
03/10 | 1,104 | 1,168 | 1,095 | 1,125 | +1.81% | 683,100 | 1720億7124万 | +8.17% | 11.44 | 1.21 |
03/09 | 1,089 | 1,108 | 1,071 | 1,105 | +2.79% | 443,600 | 1690億1220万 | +6.87% | 11.24 | 1.19 |
03/08 | 1,080 | 1,092 | 1,064 | 1,075 | +0.09% | 449,500 | 1644億2363万 | +4.57% | 10.93 | 1.16 |
03/05 | 1,040 | 1,074 | 1,032 | 1,074 | +3.37% | 436,300 | 1642億7068万 | +4.88% | 10.92 | 1.15 |
03/04 | 1,023 | 1,041 | 1,023 | 1,039 | 0% | 592,100 | 1589億1735万 | +1.86% | 10.57 | 1.12 |
03/03 | 1,000 | 1,052 | 995 | 1,039 | +2.36% | 805,200 | 1589億1735万 | +2.16% | 10.57 | 1.12 |
03/02 | 1,009 | 1,022 | 998 | 1,015 | -0.1% | 297,400 | 1552億4650万 | 0% | 10.32 | 1.09 |
03/01 | 1,012 | 1,016 | 996 | 1,016 | +1.3% | 231,200 | 1553億9945万 | +0.2% | 10.33 | 1.09 |
02/26 | 1,024 | 1,029 | 1,003 | 1,003 | -2.81% | 245,300 | 1534億1107万 | -0.99% | 10.2 | 1.08 |
02/25 | 1,040 | 1,040 | 1,020 | 1,032 | +1.18% | 220,000 | 1578億4669万 | +2.08% | 10.5 | 1.11 |
02/24 | 1,039 | 1,045 | 1,017 | 1,020 | -1.92% | 309,500 | 1560億1126万 | +1.09% | 10.37 | 1.1 |
02/22 | 1,044 | 1,049 | 1,038 | 1,040 | +1.17% | 225,600 | 1590億7030万 | +3.28% | 10.58 | 1.12 |
02/19 | 1,045 | 1,050 | 1,028 | 1,028 | +0.29% | 311,600 | 1572億3488万 | +2.29% | 10.46 | 1.11 |
02/18 | 1,020 | 1,033 | 1,017 | 1,025 | -0.97% | 275,800 | 1567億7602万 | +2.09% | 10.43 | 1.1 |
02/17 | 1,043 | 1,043 | 1,022 | 1,035 | -0.19% | 397,800 | 1583億554万 | +3.19% | 10.53 | 1.11 |
02/16 | 1,079 | 1,085 | 1,023 | 1,037 | -3.89% | 378,600 | 1586億1145万 | +3.49% | 10.55 | 1.12 |
02/15 | 1,071 | 1,086 | 1,062 | 1,079 | +2.66% | 221,000 | 1650億3544万 | +7.68% | 10.97 | 1.16 |
02/12 | 1,047 | 1,077 | 1,046 | 1,051 | -5.06% | 418,200 | 1607億5278万 | +5.1% | 10.69 | 1.13 |
02/10 | 1,090 | 1,113 | 1,087 | 1,107 | +2.31% | 1,087,600 | 1693億1810万 | +10.92% | 11.26 | 1.19 |
02/09 | 1,030 | 1,087 | 1,026 | 1,082 | +6.6% | 1,016,900 | 1654億9430万 | +8.85% | 11.01 | 1.16 |
02/08 | 997 | 1,018 | 993 | 1,015 | +2.53% | 721,200 | 1552億4650万 | +2.42% | 10.32 | 1.09 |
02/05 | 996 | 996 | 985 | 990 | -0.1% | 164,100 | 1514億2269万 | 0% | 10.07 | 1.06 |
02/04 | 993 | 996 | 986 | 991 | -0.2% | 152,700 | 1515億7565万 | -0.1% | 10.08 | 1.07 |
02/03 | 983 | 995 | 981 | 993 | +0.71% | 160,300 | 1518億8155万 | +0.1% | 10.1 | 1.07 |
02/02 | 980 | 986 | 978 | 986 | +1.86% | 181,800 | 1508億1088万 | -0.7% | 10.03 | 1.06 |
02/01 | 965 | 982 | 963 | 968 | -0.31% | 255,300 | 1480億5774万 | -2.62% | 9.85 | 1.04 |
01/29 | 970 | 984 | 966 | 971 | -0.41% | 354,700 | 1485億1660万 | -2.31% | 9.88 | 1.04 |
01/28 | 960 | 982 | 957 | 975 | +1.14% | 399,600 | 1491億2841万 | -1.91% | 9.92 | 1.05 |
01/27 | 972 | 979 | 964 | 964 | -0.1% | 189,100 | 1474億4594万 | -3.12% | 9.8 | 1.04 |
01/26 | 985 | 986 | 965 | 965 | -2.92% | 216,800 | 1475億9889万 | -3.21% | 9.82 | 1.04 |
01/25 | 987 | 994 | 986 | 994 | +0.81% | 276,700 | 1520億3450万 | -0.4% | 10.11 | 1.07 |
01/22 | 972 | 989 | 969 | 986 | +0.92% | 289,600 | 1508億1088万 | -1.3% | 10.03 | 1.06 |
01/21 | 974 | 985 | 964 | 977 | +0.51% | 288,400 | 1494億3431万 | -2.3% | 9.94 | 1.05 |
01/20 | 964 | 976 | 959 | 972 | +0.31% | 313,200 | 1486億6955万 | -2.99% | 9.89 | 1.05 |
01/19 | 984 | 984 | 963 | 969 | -0.51% | 478,700 | 1482億1070万 | -3.39% | 9.86 | 1.04 |
01/18 | 978 | 985 | 969 | 974 | -0.92% | 198,300 | 1489億7546万 | -2.99% | 9.91 | 1.05 |
01/15 | 995 | 1,000 | 982 | 983 | -2.09% | 265,800 | 1503億5203万 | -2.19% | 10 | 1.06 |
01/14 | 1,002 | 1,009 | 991 | 1,004 | -0.79% | 282,500 | 1535億6402万 | 0% | 10.21 | 1.08 |
01/13 | 1,005 | 1,015 | 1,002 | 1,012 | -0.2% | 307,300 | 1547億8764万 | +0.9% | 10.29 | 1.09 |
01/12 | 1,018 | 1,022 | 1,004 | 1,014 | -1.93% | 371,400 | 1550億9355万 | +1.3% | 10.31 | 1.09 |
01/08 | 1,016 | 1,038 | 1,011 | 1,034 | +1.77% | 428,400 | 1581億5259万 | +3.4% | 10.52 | 1.11 |
01/07 | 1,018 | 1,028 | 1,014 | 1,016 | +0.99% | 271,700 | 1553億9945万 | +1.91% | 10.33 | 1.09 |
01/06 | 998 | 1,010 | 995 | 1,006 | +0.5% | 167,100 | 1538億6993万 | +1.11% | 10.23 | 1.08 |
01/05 | 1,015 | 1,015 | 993 | 1,001 | -0.99% | 305,900 | 1531億517万 | +0.7% | 10.18 | 1.08 |
01/04 | 1,000 | 1,014 | 992 | 1,011 | +0.5% | 258,000 | 1546億3469万 | +1.81% | 10.28 | 1.09 |
2020 |
12/30 | 1,018 | 1,019 | 1,005 | 1,006 | -0.98% | 240,600 | 1538億6993万 | +1.31% | 10.23 | 1.08 |
12/29 | 1,014 | 1,020 | 1,009 | 1,016 | +0.2% | 238,800 | 1553億9945万 | +2.32% | 10.33 | 1.09 |
12/28 | 1,015 | 1,019 | 1,008 | 1,014 | +0.1% | 199,000 | 1550億9355万 | +2.11% | 10.31 | 1.09 |
12/25 | 1,009 | 1,014 | 1,004 | 1,013 | +1.91% | 190,100 | 1549億4059万 | +2.01% | 10.3 | 1.09 |
12/24 | 1,000 | 1,000 | 991 | 994 | +0.61% | 241,400 | 1520億3450万 | +0.1% | 10.11 | 1.07 |
12/23 | 971 | 990 | 969 | 988 | +1.75% | 359,100 | 1511億1679万 | -0.5% | 10.05 | 1.06 |
12/22 | 983 | 985 | 970 | 971 | -2.41% | 190,300 | 1485億1660万 | -2.22% | 9.88 | 1.04 |
12/21 | 998 | 1,005 | 981 | 995 | -0.3% | 209,900 | 1521億8745万 | +0.1% | 10.12 | 1.07 |
12/18 | 1,003 | 1,003 | 986 | 998 | -0.4% | 364,200 | 1526億4631万 | +0.4% | 10.15 | 1.07 |
12/17 | 1,007 | 1,010 | 990 | 1,002 | -0.79% | 279,100 | 1532億5812万 | +0.8% | 10.19 | 1.08 |
12/16 | 1,023 | 1,028 | 1,009 | 1,010 | -1.27% | 253,600 | 1544億8174万 | +1.61% | 10.27 | 1.09 |
12/15 | 1,003 | 1,023 | 1,003 | 1,023 | +0.2% | 367,700 | 1564億7012万 | +3.02% | 10.41 | 1.1 |
12/14 | 1,020 | 1,039 | 1,015 | 1,021 | +2% | 401,900 | 1561億6421万 | +2.92% | 10.38 | 1.1 |
12/11 | 990 | 1,001 | 987 | 1,001 | +0.5% | 276,200 | 1531億517万 | +1.11% | 10.18 | 1.08 |
12/10 | 990 | 998 | 982 | 996 | +1.22% | 353,500 | 1523億4041万 | +0.81% | 10.13 | 1.07 |
12/09 | 967 | 985 | 962 | 984 | +1.97% | 421,900 | 1505億498万 | -0.3% | 10.01 | 1.06 |
12/08 | 968 | 972 | 965 | 965 | -1.03% | 260,100 | 1475億9889万 | -2.03% | 9.82 | 1.04 |
12/07 | 985 | 988 | 969 | 975 | 0% | 267,100 | 1491億2841万 | -0.81% | 9.92 | 1.05 |
12/04 | 980 | 980 | 970 | 975 | -0.2% | 235,400 | 1491億2841万 | -0.71% | 9.92 | 1.05 |
12/03 | 975 | 988 | 973 | 977 | +0.51% | 344,700 | 1494億3431万 | -0.41% | 9.94 | 1.05 |
12/02 | 988 | 988 | 969 | 972 | -0.1% | 456,400 | 1486億6955万 | -0.92% | 9.89 | 1.05 |
12/01 | 970 | 982 | 959 | 973 | +0.31% | 511,600 | 1488億2251万 | -0.71% | 9.9 | 1.05 |
11/30 | 978 | 979 | 962 | 970 | -0.82% | 586,700 | 1483億6365万 | -1.02% | 9.87 | 1.04 |
11/27 | 991 | 999 | 977 | 978 | -1.91% | 733,300 | 1495億8727万 | -0.2% | 9.95 | 1.05 |
11/26 | 1,007 | 1,007 | 991 | 997 | -1.58% | 251,100 | 1524億9336万 | +1.84% | 10.14 | 1.07 |
11/25 | 1,024 | 1,034 | 1,009 | 1,013 | -1.07% | 552,900 | 1549億4059万 | +3.58% | 10.3 | 1.09 |
11/24 | 1,030 | 1,034 | 1,020 | 1,024 | +1.39% | 393,400 | 1566億2307万 | +4.92% | 10.42 | 1.1 |
11/20 | 996 | 1,010 | 992 | 1,010 | +0.9% | 286,000 | 1544億8174万 | +3.7% | 10.27 | 1.09 |
11/19 | 995 | 1,008 | 990 | 1,001 | +0.4% | 374,900 | 1531億517万 | +2.98% | 10.18 | 1.08 |
11/18 | 1,006 | 1,006 | 992 | 997 | -0.3% | 298,000 | 1524億9336万 | +2.68% | 10.14 | 1.07 |
11/17 | 995 | 1,004 | 984 | 1,000 | +0.3% | 313,500 | 1529億5222万 | +3.09% | 10.17 | 1.08 |
11/16 | 1,000 | 1,000 | 987 | 997 | +0.1% | 222,200 | 1524億9336万 | +2.89% | 10.14 | 1.07 |
11/13 | 1,003 | 1,003 | 987 | 996 | -0.9% | 288,000 | 1523億4041万 | +2.79% | 10.13 | 1.07 |
11/12 | 995 | 1,007 | 992 | 1,005 | +0.5% | 354,500 | 1537億1698万 | +3.72% | 10.22 | 1.08 |
11/11 | 1,002 | 1,004 | 991 | 1,000 | +1.32% | 390,800 | 1529億5222万 | +3.31% | 10.17 | 1.08 |
11/10 | 1,000 | 1,004 | 984 | 987 | +0.71% | 486,300 | 1509億6384万 | +2.07% | 10.04 | 1.06 |
11/09 | 988 | 997 | 964 | 980 | +0.51% | 388,000 | 1498億9317万 | +1.34% | 9.97 | 1.05 |
11/06 | 974 | 975 | 957 | 975 | +1.35% | 259,300 | 1491億2841万 | +0.72% | 9.92 | 1.05 |
11/05 | 952 | 964 | 949 | 962 | +1.05% | 271,200 | 1471億4003万 | -0.62% | 9.78 | 1.03 |
11/04 | 956 | 956 | 939 | 952 | +1.17% | 293,300 | 1456億1051万 | -1.75% | 9.68 | 1.02 |
11/02 | 927 | 944 | 927 | 941 | +1.18% | 260,000 | 1439億2803万 | -3.19% | 9.57 | 1.01 |
10/30 | 953 | 957 | 927 | 930 | -2% | 387,200 | 1422億4556万 | -4.52% | 9.46 | 1 |
10/29 | 938 | 950 | 936 | 949 | 0% | 237,300 | 1451億5165万 | -2.77% | 9.65 | 1.02 |
10/28 | 952 | 956 | 942 | 949 | -1.15% | 261,100 | 1451億5165万 | -2.87% | 9.65 | 1.02 |
10/27 | 962 | 964 | 948 | 960 | 0% | 253,900 | 1468億3413万 | -1.94% | 9.76 | 1.03 |
10/26 | 960 | 967 | 956 | 960 | -0.62% | 209,300 | 1468億3413万 | -1.94% | 9.76 | 1.03 |
10/23 | 963 | 973 | 960 | 966 | +0.1% | 248,900 | 1477億5184万 | -1.43% | 9.83 | 1.04 |
10/22 | 961 | 966 | 952 | 965 | +0.31% | 266,100 | 1475億9889万 | -1.53% | 9.82 | 1.04 |
10/21 | 960 | 971 | 959 | 962 | -0.1% | 219,200 | 1471億4003万 | -1.84% | 9.78 | 1.03 |
10/20 | 966 | 975 | 960 | 963 | -1.03% | 311,700 | 1472億9298万 | -1.83% | 9.79 | 1.04 |