PBR
2020/10/28~2021/03/25
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 |
03/25 | 3,365 | 3,445 | 3,365 | 3,430 | +3% | 232,400 | 3017億533万 | -0.38% | 7.11 | 0.86 |
03/24 | 3,390 | 3,405 | 3,320 | 3,330 | -3.62% | 314,400 | 2929億926万 | -3.2% | 6.9 | 0.84 |
03/23 | 3,510 | 3,530 | 3,455 | 3,455 | -1.57% | 287,900 | 3039億435万 | +0.35% | 7.16 | 0.87 |
03/22 | 3,555 | 3,555 | 3,480 | 3,510 | -2.9% | 349,400 | 3087億4219万 | +2.09% | 7.28 | 0.88 |
03/19 | 3,605 | 3,630 | 3,590 | 3,615 | +0.28% | 345,800 | 3179億7807万 | +5.49% | 7.49 | 0.91 |
03/18 | 3,610 | 3,640 | 3,580 | 3,605 | +0.42% | 243,100 | 3170億9846万 | +5.56% | 7.47 | 0.9 |
03/17 | 3,565 | 3,590 | 3,535 | 3,590 | +0.56% | 157,900 | 3157億7905万 | +5.46% | 7.44 | 0.9 |
03/16 | 3,570 | 3,585 | 3,540 | 3,570 | -0.28% | 179,400 | 3140億1983万 | +5.34% | 7.4 | 0.9 |
03/15 | 3,555 | 3,585 | 3,535 | 3,580 | +1.99% | 200,500 | 3148億9944万 | +6.17% | 7.42 | 0.9 |
03/12 | 3,480 | 3,515 | 3,420 | 3,510 | +0.14% | 530,200 | 3087億4219万 | +4.71% | 7.28 | 0.88 |
03/11 | 3,490 | 3,555 | 3,485 | 3,505 | +1.15% | 223,900 | 3083億239万 | +5.03% | 7.27 | 0.88 |
03/10 | 3,440 | 3,470 | 3,410 | 3,465 | +1.46% | 218,100 | 3047億8396万 | +4.43% | 7.18 | 0.87 |
03/09 | 3,375 | 3,425 | 3,360 | 3,415 | +1.04% | 198,800 | 3003億8592万 | +3.42% | 7.08 | 0.86 |
03/08 | 3,390 | 3,410 | 3,350 | 3,380 | +1.65% | 275,500 | 2973億729万 | +2.99% | 7.01 | 0.85 |
03/05 | 3,365 | 3,370 | 3,295 | 3,325 | -0.6% | 227,500 | 2924億6945万 | +1.65% | 6.89 | 0.83 |
03/04 | 3,365 | 3,365 | 3,305 | 3,345 | -0.3% | 226,900 | 2942億2867万 | +2.48% | 6.93 | 0.84 |
03/03 | 3,355 | 3,365 | 3,310 | 3,355 | +0.6% | 171,900 | 2951億827万 | +3.07% | 6.95 | 0.84 |
03/02 | 3,355 | 3,380 | 3,310 | 3,335 | -1.62% | 280,100 | 2933億4906万 | +2.77% | 6.91 | 0.84 |
03/01 | 3,390 | 3,450 | 3,370 | 3,390 | +1.95% | 242,000 | 2981億8690万 | +4.79% | 7.03 | 0.85 |
02/26 | 3,465 | 3,465 | 3,325 | 3,325 | -4.18% | 272,800 | 2924億6945万 | +3.13% | 6.89 | 0.83 |
02/25 | 3,535 | 3,540 | 3,450 | 3,470 | +0.58% | 307,300 | 3052億2376万 | +7.93% | 7.19 | 0.87 |
02/24 | 3,430 | 3,495 | 3,400 | 3,450 | +1.77% | 283,000 | 3034億6454万 | +7.81% | 7.15 | 0.87 |
02/22 | 3,400 | 3,485 | 3,385 | 3,390 | +0.74% | 181,000 | 2981億8690万 | +6.4% | 7.03 | 0.85 |
02/19 | 3,365 | 3,375 | 3,345 | 3,365 | -0.3% | 166,100 | 2959億8788万 | +5.88% | 6.98 | 0.84 |
02/18 | 3,375 | 3,395 | 3,355 | 3,375 | +0.75% | 193,200 | 2968億6749万 | +6.4% | 7 | 0.85 |
02/17 | 3,360 | 3,405 | 3,345 | 3,350 | -1.33% | 250,100 | 2946億6847万 | +5.91% | 6.94 | 0.84 |
02/16 | 3,350 | 3,430 | 3,335 | 3,395 | +1.95% | 252,900 | 2986億2670万 | +7.68% | 7.04 | 0.85 |
02/15 | 3,280 | 3,330 | 3,260 | 3,330 | +2.78% | 202,800 | 2929億926万 | +5.95% | 6.9 | 0.84 |
02/12 | 3,315 | 3,315 | 3,215 | 3,240 | -2.41% | 365,600 | 2849億9279万 | +3.35% | 6.72 | 0.81 |
02/10 | 3,280 | 3,340 | 3,270 | 3,320 | +0.15% | 250,500 | 2920億2965万 | +6.1% | 6.88 | 0.83 |
02/09 | 3,260 | 3,320 | 3,235 | 3,315 | +2.63% | 291,000 | 2915億8984万 | +6.28% | 6.87 | 0.83 |
02/08 | 3,135 | 3,245 | 3,130 | 3,230 | +3.19% | 303,800 | 2841億1318万 | +3.86% | 6.7 | 0.81 |
02/05 | 3,155 | 3,165 | 3,080 | 3,130 | +1.46% | 250,000 | 2753億1711万 | +0.84% | 6.49 | 0.79 |
02/04 | 3,130 | 3,175 | 3,085 | 3,085 | -1.75% | 192,500 | 2713億5887万 | -0.61% | 6.39 | 0.77 |
02/03 | 3,020 | 3,155 | 3,020 | 3,140 | +3.46% | 256,000 | 2761億9672万 | +1.26% | 6.51 | 0.79 |
02/02 | 3,030 | 3,065 | 3,000 | 3,035 | -1.14% | 250,400 | 2669億6084万 | -1.97% | 6.29 | 0.76 |
02/01 | 3,010 | 3,155 | 2,995 | 3,070 | +5.53% | 430,800 | 2700億3946万 | -0.74% | 6.36 | 0.77 |
01/29 | 3,060 | 3,070 | 2,896 | 2,909 | -6.16% | 481,400 | 2558億7778万 | -5.77% | 6.03 | 0.73 |
01/28 | 3,105 | 3,135 | 3,080 | 3,100 | -1.59% | 811,100 | 2726億7829万 | +0.49% | 6.43 | 0.78 |
01/27 | 3,160 | 3,175 | 3,145 | 3,150 | +0.8% | 231,300 | 2770億7632万 | +2.37% | 6.53 | 0.79 |
01/26 | 3,115 | 3,125 | 3,090 | 3,125 | +0.81% | 253,100 | 2748億7730万 | +1.89% | 6.48 | 0.78 |
01/25 | 3,090 | 3,120 | 3,090 | 3,100 | +0.32% | 214,200 | 2726億7829万 | +1.44% | 6.43 | 0.78 |
01/22 | 3,095 | 3,105 | 3,070 | 3,090 | -0.32% | 146,700 | 2717億9868万 | +1.34% | 6.41 | 0.78 |
01/21 | 3,125 | 3,155 | 3,090 | 3,100 | 0% | 163,200 | 2726億7829万 | +1.87% | 6.43 | 0.78 |
01/20 | 3,120 | 3,140 | 3,095 | 3,100 | -0.32% | 168,000 | 2726億7829万 | +2.07% | 6.43 | 0.78 |
01/19 | 3,120 | 3,135 | 3,095 | 3,110 | +0.32% | 146,900 | 2735億5789万 | +2.64% | 6.45 | 0.78 |
01/18 | 3,165 | 3,185 | 3,095 | 3,100 | -2.97% | 142,200 | 2726億7829万 | +2.55% | 6.43 | 0.78 |
01/15 | 3,225 | 3,240 | 3,185 | 3,195 | -0.31% | 224,600 | 2810億3456万 | +5.86% | 6.62 | 0.8 |
01/14 | 3,130 | 3,235 | 3,105 | 3,205 | +1.58% | 243,000 | 2819億1416万 | +6.51% | 6.64 | 0.8 |
01/13 | 3,115 | 3,175 | 3,115 | 3,155 | +1.94% | 272,700 | 2775億1613万 | +5.06% | 6.54 | 0.79 |
01/12 | 3,100 | 3,150 | 3,075 | 3,095 | -1.9% | 287,500 | 2722億3848万 | +3.2% | 6.42 | 0.78 |
01/08 | 3,130 | 3,190 | 3,100 | 3,155 | +0.8% | 453,400 | 2775億1613万 | +5.24% | 6.54 | 0.79 |
01/07 | 3,150 | 3,150 | 3,120 | 3,130 | +1.29% | 250,500 | 2753億1711万 | +4.44% | 6.49 | 0.79 |
01/06 | 3,050 | 3,115 | 3,045 | 3,090 | +0.98% | 168,600 | 2717億9868万 | +3.21% | 6.41 | 0.78 |
01/05 | 3,055 | 3,075 | 3,045 | 3,060 | -0.81% | 184,500 | 2691億5986万 | +2.34% | 6.34 | 0.77 |
01/04 | 3,110 | 3,110 | 3,050 | 3,085 | -0.16% | 129,900 | 2713億5887万 | +3.14% | 6.39 | 0.77 |
2020 |
12/30 | 3,195 | 3,195 | 3,090 | 3,090 | -1.12% | 218,100 | 2717億9868万 | +3.34% | 6.41 | 0.78 |
12/29 | 3,025 | 3,140 | 3,020 | 3,125 | +3.65% | 219,200 | 2748億7730万 | +4.52% | 6.48 | 0.78 |
12/28 | 3,045 | 3,055 | 3,005 | 3,015 | +0.17% | 135,900 | 2652億162万 | +0.9% | 6.25 | 0.76 |
12/25 | 2,998 | 3,020 | 2,983 | 3,010 | +1.76% | 149,000 | 2647億6182万 | +0.7% | 6.24 | 0.76 |
12/24 | 2,947 | 2,977 | 2,942 | 2,958 | +1.37% | 184,300 | 2601億8786万 | -1.14% | 6.13 | 0.74 |
12/23 | 2,909 | 2,920 | 2,877 | 2,918 | +1.57% | 217,300 | 2566億6943万 | -2.7% | 6.05 | 0.73 |
12/22 | 2,893 | 2,900 | 2,865 | 2,873 | -0.69% | 190,800 | 2527億1120万 | -4.49% | 5.96 | 0.72 |
12/21 | 2,907 | 2,942 | 2,865 | 2,893 | +0.14% | 181,600 | 2544億7041万 | -4.17% | 6 | 0.73 |
12/18 | 2,876 | 2,899 | 2,871 | 2,889 | +1.23% | 280,900 | 2541億1857万 | -4.65% | 5.99 | 0.72 |
12/17 | 2,880 | 2,884 | 2,841 | 2,854 | -2.33% | 293,900 | 2510億3994万 | -6.18% | 5.92 | 0.72 |
12/16 | 2,940 | 2,955 | 2,914 | 2,922 | -0.61% | 220,000 | 2570億2127万 | -4.35% | 6.06 | 0.73 |
12/15 | 2,935 | 2,949 | 2,916 | 2,940 | -0.47% | 177,600 | 2586億457万 | -4.11% | 6.09 | 0.74 |
12/14 | 2,931 | 2,983 | 2,930 | 2,954 | +0.72% | 207,400 | 2598億3602万 | -3.84% | 6.12 | 0.74 |
12/11 | 2,924 | 2,939 | 2,857 | 2,933 | -0.03% | 391,600 | 2579億8884万 | -4.59% | 6.08 | 0.74 |
12/10 | 2,971 | 2,975 | 2,931 | 2,934 | -1.28% | 260,500 | 2580億7680万 | -4.59% | 6.08 | 0.74 |
12/09 | 2,979 | 2,992 | 2,952 | 2,972 | +0.07% | 253,600 | 2614億1931万 | -3.35% | 6.16 | 0.75 |
12/08 | 3,025 | 3,025 | 2,970 | 2,970 | -2.46% | 328,800 | 2612億4339万 | -3.32% | 6.16 | 0.75 |
12/07 | 3,110 | 3,110 | 3,040 | 3,045 | -0.98% | 185,500 | 2678億4045万 | -0.56% | 6.31 | 0.76 |
12/04 | 3,050 | 3,080 | 3,035 | 3,075 | +0.33% | 152,600 | 2704億7927万 | +0.79% | 6.37 | 0.77 |
12/03 | 3,100 | 3,100 | 3,060 | 3,065 | -1.76% | 210,800 | 2695億9966万 | +0.82% | 6.35 | 0.77 |
12/02 | 3,090 | 3,135 | 3,060 | 3,120 | +1.79% | 283,800 | 2744億3750万 | +2.94% | 6.47 | 0.78 |
12/01 | 2,996 | 3,075 | 2,991 | 3,065 | +2.51% | 312,600 | 2695億9966万 | +1.39% | 6.35 | 0.77 |
11/30 | 3,100 | 3,110 | 2,980 | 2,990 | -3.08% | 487,400 | 2630億260万 | -0.89% | 6.2 | 0.75 |
11/27 | 3,045 | 3,095 | 3,030 | 3,085 | +0.98% | 275,800 | 2713億5887万 | +2.39% | 6.39 | 0.77 |
11/26 | 3,085 | 3,085 | 3,025 | 3,055 | -1.29% | 311,800 | 2687億2005万 | +1.7% | 6.33 | 0.77 |
11/25 | 3,145 | 3,155 | 3,095 | 3,095 | +0.65% | 365,800 | 2722億3848万 | +3.27% | 6.42 | 0.78 |
11/24 | 3,070 | 3,120 | 3,030 | 3,075 | +0.99% | 382,800 | 2704億7927万 | +2.84% | 6.37 | 0.77 |
11/20 | 3,050 | 3,070 | 3,015 | 3,045 | -1.3% | 231,400 | 2678億4045万 | +2.08% | 6.31 | 0.76 |
11/19 | 3,100 | 3,105 | 3,070 | 3,085 | -1.12% | 279,100 | 2713億5887万 | +3.56% | 6.39 | 0.77 |
11/18 | 3,145 | 3,155 | 3,100 | 3,120 | -1.11% | 313,900 | 2744億3750万 | +4.94% | 6.47 | 0.78 |
11/17 | 3,185 | 3,185 | 3,135 | 3,155 | +0.8% | 352,300 | 2775億1613万 | +6.41% | 6.54 | 0.79 |
11/16 | 3,195 | 3,195 | 3,125 | 3,130 | -1.26% | 368,100 | 2753億1711万 | +5.89% | 6.49 | 0.79 |
11/13 | 3,190 | 3,190 | 3,110 | 3,170 | -0.63% | 457,500 | 2788億3554万 | +7.46% | 6.57 | 0.8 |
11/12 | 3,140 | 3,210 | 3,110 | 3,190 | 0% | 443,900 | 2805億9475万 | +8.39% | 6.61 | 0.8 |
11/11 | 3,250 | 3,275 | 3,170 | 3,190 | +0.16% | 399,600 | 2805億9475万 | +8.65% | 6.61 | 0.8 |
11/10 | 3,155 | 3,220 | 3,145 | 3,185 | +2.74% | 423,000 | 2801億5495万 | +8.74% | 6.6 | 0.8 |
11/09 | 3,045 | 3,125 | 3,035 | 3,100 | +2.99% | 326,200 | 2726億7829万 | +6.09% | 6.43 | 0.78 |
11/06 | 2,927 | 3,020 | 2,925 | 3,010 | +2.28% | 250,600 | 2647億6182万 | +3.22% | 6.24 | 0.76 |
11/05 | 2,920 | 2,953 | 2,903 | 2,943 | +0.2% | 296,100 | 2588億6845万 | +0.96% | 6.1 | 0.74 |
11/04 | 2,942 | 2,983 | 2,912 | 2,937 | +1.56% | 418,700 | 2583億4069万 | +0.58% | 6.09 | 0.74 |
11/02 | 2,733 | 2,916 | 2,733 | 2,892 | +5.78% | 440,700 | 2543億8245万 | -1.23% | 5.99 | 0.73 |
10/30 | 2,812 | 2,850 | 2,719 | 2,734 | -1.01% | 280,600 | 2404億8466万 | -6.88% | 5.67 | 0.69 |
10/29 | 2,746 | 2,781 | 2,736 | 2,762 | -1.22% | 199,800 | 2429億4756万 | -6.28% | 5.73 | 0.69 |
10/28 | 2,806 | 2,809 | 2,777 | 2,796 | -1.86% | 329,500 | 2459億3822万 | -5.48% | 5.8 | 0.7 |