PBR
2020/11/04~2021/03/31
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 |
03/31 | 2,800 | 2,900 | 2,785 | 2,873 | +2.68% | 319,800 | 2068億5600万 | +5.94% | 9.54 | 1.49 |
03/30 | 2,758 | 2,808 | 2,750 | 2,798 | -0.74% | 243,700 | 2014億5600万 | +3.32% | 9.29 | 1.45 |
03/29 | 2,856 | 2,922 | 2,791 | 2,819 | +0.46% | 628,300 | 2029億6800万 | +4.14% | 9.36 | 1.46 |
03/26 | 2,751 | 2,828 | 2,742 | 2,806 | +3.89% | 324,600 | 2020億3200万 | +3.85% | 9.32 | 1.46 |
03/25 | 2,673 | 2,721 | 2,669 | 2,701 | +1.43% | 123,400 | 1944億7200万 | +0.07% | 8.97 | 1.4 |
03/24 | 2,729 | 2,743 | 2,621 | 2,663 | -2.17% | 235,100 | 1917億3600万 | -1.48% | 8.85 | 1.38 |
03/23 | 2,770 | 2,798 | 2,721 | 2,722 | -1.87% | 121,600 | 1959億8400万 | +0.59% | 9.04 | 1.41 |
03/22 | 2,759 | 2,799 | 2,748 | 2,774 | +0.51% | 263,600 | 1997億2800万 | +2.44% | 9.21 | 1.44 |
03/19 | 2,718 | 2,773 | 2,684 | 2,760 | +0.25% | 353,200 | 1987億2000万 | +1.88% | 9.17 | 1.43 |
03/18 | 2,758 | 2,761 | 2,725 | 2,753 | +1.18% | 148,500 | 1982億1600万 | +1.62% | 9.14 | 1.43 |
03/17 | 2,754 | 2,754 | 2,714 | 2,721 | -1.8% | 104,600 | 1959億1200万 | +0.55% | 9.04 | 1.41 |
03/16 | 2,720 | 2,771 | 2,704 | 2,771 | +3.47% | 281,800 | 1995億1200万 | +2.4% | 9.2 | 1.44 |
03/15 | 2,640 | 2,686 | 2,634 | 2,678 | +2.72% | 190,900 | 1928億1600万 | -0.89% | 8.9 | 1.39 |
03/12 | 2,598 | 2,614 | 2,543 | 2,607 | +1.2% | 239,000 | 1877億400万 | -3.52% | 8.66 | 1.35 |
03/11 | 2,556 | 2,615 | 2,555 | 2,576 | -0.43% | 253,300 | 1854億7200万 | -4.8% | 8.56 | 1.34 |
03/10 | 2,579 | 2,616 | 2,560 | 2,587 | +0.31% | 238,800 | 1862億6400万 | -4.57% | 8.59 | 1.34 |
03/09 | 2,563 | 2,586 | 2,548 | 2,579 | +1.18% | 186,200 | 1856億8800万 | -4.94% | 8.57 | 1.34 |
03/08 | 2,611 | 2,642 | 2,540 | 2,549 | -2.19% | 315,600 | 1835億2800万 | -6.04% | 8.47 | 1.32 |
03/05 | 2,622 | 2,622 | 2,555 | 2,606 | -1.66% | 248,200 | 1876億3200万 | -3.94% | 8.66 | 1.35 |
03/04 | 2,654 | 2,659 | 2,606 | 2,650 | -1.12% | 204,600 | 1908億 | -2.29% | 8.8 | 1.38 |
03/03 | 2,704 | 2,704 | 2,645 | 2,680 | -1.33% | 312,600 | 1929億6000万 | -1.07% | 8.9 | 1.39 |
03/02 | 2,821 | 2,825 | 2,688 | 2,716 | -3.55% | 263,800 | 1955億5200万 | +0.33% | 9.02 | 1.41 |
03/01 | 2,750 | 2,827 | 2,743 | 2,816 | +1.62% | 149,000 | 2027億5200万 | +4.14% | 9.35 | 1.46 |
02/26 | 2,836 | 2,836 | 2,757 | 2,771 | -1.91% | 369,300 | 1995億1200万 | +2.82% | 9.2 | 1.44 |
02/25 | 2,803 | 2,843 | 2,779 | 2,825 | +1.99% | 253,500 | 2034億 | +5.1% | 9.38 | 1.47 |
02/24 | 2,811 | 2,840 | 2,766 | 2,770 | -0.04% | 229,700 | 1994億4000万 | +3.36% | 9.2 | 1.44 |
02/22 | 2,739 | 2,781 | 2,713 | 2,771 | +2.33% | 174,600 | 1995億1200万 | +3.59% | 9.2 | 1.44 |
02/19 | 2,706 | 2,732 | 2,700 | 2,708 | -0.44% | 174,600 | 1949億7600万 | +1.42% | 9 | 1.41 |
02/18 | 2,797 | 2,803 | 2,720 | 2,720 | -2.54% | 228,900 | 1958億4000万 | +1.95% | 9.04 | 1.41 |
02/17 | 2,730 | 2,806 | 2,720 | 2,791 | +1.79% | 230,100 | 2009億5200万 | +4.81% | 9.27 | 1.45 |
02/16 | 2,783 | 2,783 | 2,721 | 2,742 | -1.44% | 288,300 | 1974億2400万 | +3.32% | 9.11 | 1.42 |
02/15 | 2,821 | 2,843 | 2,770 | 2,782 | -0.14% | 208,000 | 2003億400万 | +5.14% | 9.24 | 1.44 |
02/12 | 2,800 | 2,828 | 2,715 | 2,786 | +0.94% | 388,000 | 2005億9200万 | +5.81% | 9.25 | 1.45 |
02/10 | 2,740 | 2,768 | 2,670 | 2,760 | +2.6% | 541,000 | 1987億2000万 | +5.38% | 9.17 | 1.43 |
02/09 | 2,714 | 2,727 | 2,669 | 2,690 | -0.96% | 374,900 | 1936億8000万 | +3.22% | 8.94 | 1.4 |
02/08 | 2,687 | 2,722 | 2,644 | 2,716 | +1.19% | 314,900 | 1955億5200万 | +4.58% | 9.02 | 1.41 |
02/05 | 2,687 | 2,693 | 2,629 | 2,684 | +0.86% | 198,200 | 1932億4800万 | +3.79% | 8.92 | 1.39 |
02/04 | 2,692 | 2,698 | 2,633 | 2,661 | -1.63% | 217,300 | 1915億9200万 | +3.22% | 8.84 | 1.38 |
02/03 | 2,703 | 2,732 | 2,681 | 2,705 | +0.07% | 204,200 | 1947億6000万 | +5.17% | 8.99 | 1.4 |
02/02 | 2,699 | 2,724 | 2,686 | 2,703 | +1.92% | 218,600 | 1946億1600万 | +5.3% | 8.98 | 1.4 |
02/01 | 2,561 | 2,659 | 2,561 | 2,652 | +3.55% | 330,400 | 1909億4400万 | +3.72% | 8.81 | 1.38 |
01/29 | 2,605 | 2,614 | 2,557 | 2,561 | -0.16% | 245,200 | 1843億9200万 | +0.59% | 8.51 | 1.33 |
01/28 | 2,533 | 2,599 | 2,523 | 2,565 | -0.7% | 607,400 | 1846億8000万 | +1.06% | 8.52 | 1.33 |
01/27 | 2,600 | 2,622 | 2,565 | 2,583 | +0.23% | 250,700 | 1859億7600万 | +2.01% | 8.58 | 1.34 |
01/26 | 2,616 | 2,625 | 2,573 | 2,577 | -1.72% | 183,200 | 1855億4400万 | +2.22% | 8.56 | 1.34 |
01/25 | 2,645 | 2,665 | 2,614 | 2,622 | -0.68% | 206,500 | 1887億8400万 | +4.46% | 8.71 | 1.36 |
01/22 | 2,613 | 2,666 | 2,602 | 2,640 | +2.4% | 279,100 | 1900億8000万 | +5.81% | 8.77 | 1.37 |
01/21 | 2,608 | 2,642 | 2,571 | 2,578 | -0.92% | 194,000 | 1856億1600万 | +3.95% | 8.56 | 1.34 |
01/20 | 2,624 | 2,645 | 2,574 | 2,602 | -1.18% | 178,800 | 1873億4400万 | +5.43% | 8.64 | 1.35 |
01/19 | 2,650 | 2,664 | 2,630 | 2,633 | -0.49% | 136,800 | 1895億7600万 | +7.47% | 8.75 | 1.37 |
01/18 | 2,639 | 2,666 | 2,617 | 2,646 | +0.34% | 138,700 | 1905億1200万 | +8.89% | 8.79 | 1.37 |
01/15 | 2,652 | 2,700 | 2,625 | 2,637 | -0.57% | 276,000 | 1898億6400万 | +9.37% | 8.76 | 1.37 |
01/14 | 2,620 | 2,682 | 2,613 | 2,652 | +1.69% | 326,300 | 1909億4400万 | +10.87% | 8.81 | 1.38 |
01/13 | 2,600 | 2,626 | 2,585 | 2,608 | +1.44% | 296,500 | 1877億7600万 | +9.86% | 8.66 | 1.35 |
01/12 | 2,529 | 2,576 | 2,521 | 2,571 | +1.86% | 444,500 | 1851億1200万 | +8.99% | 8.54 | 1.33 |
01/08 | 2,450 | 2,532 | 2,441 | 2,524 | +2.48% | 346,100 | 1817億2800万 | +7.63% | 8.38 | 1.31 |
01/07 | 2,470 | 2,486 | 2,450 | 2,463 | +1.23% | 155,200 | 1773億3600万 | +5.57% | 8.18 | 1.28 |
01/06 | 2,427 | 2,456 | 2,402 | 2,433 | -0.69% | 218,200 | 1751億7600万 | +4.74% | 8.08 | 1.26 |
01/05 | 2,430 | 2,453 | 2,405 | 2,450 | -0.2% | 241,400 | 1764億 | +5.97% | 8.14 | 1.27 |
01/04 | 2,431 | 2,469 | 2,388 | 2,455 | +0.29% | 237,100 | 1767億6000万 | +6.55% | 8.15 | 1.27 |
2020 |
12/30 | 2,471 | 2,485 | 2,432 | 2,448 | -0.97% | 221,700 | 1762億5600万 | +6.71% | 8.13 | 1.27 |
12/29 | 2,450 | 2,485 | 2,437 | 2,472 | -1.71% | 299,700 | 1779億8400万 | +8.18% | 8.21 | 1.28 |
12/28 | 2,565 | 2,581 | 2,509 | 2,515 | -2.9% | 234,800 | 1810億8000万 | +10.6% | 8.35 | 1.31 |
12/25 | 2,480 | 2,595 | 2,467 | 2,590 | +5.76% | 301,800 | 1864億8000万 | +14.45% | 8.6 | 1.34 |
12/24 | 2,394 | 2,455 | 2,380 | 2,449 | +2.77% | 209,300 | 1763億2800万 | +9.04% | 8.14 | 1.27 |
12/23 | 2,368 | 2,409 | 2,368 | 2,383 | +1.27% | 230,800 | 1715億7600万 | +6.53% | 7.92 | 1.24 |
12/22 | 2,394 | 2,406 | 2,339 | 2,353 | -3.01% | 198,400 | 1694億1600万 | +5.42% | 7.82 | 1.22 |
12/21 | 2,327 | 2,430 | 2,311 | 2,426 | +5.75% | 405,900 | 1746億7200万 | +8.89% | 8.06 | 1.26 |
12/18 | 2,347 | 2,350 | 2,290 | 2,294 | -0.13% | 222,700 | 1651億6800万 | +3.24% | 7.62 | 1.19 |
12/17 | 2,271 | 2,299 | 2,247 | 2,297 | +2.13% | 215,800 | 1653億8400万 | +3.19% | 7.63 | 1.19 |
12/16 | 2,261 | 2,268 | 2,221 | 2,249 | -0.88% | 149,500 | 1619億2800万 | +0.76% | 7.47 | 1.17 |
12/15 | 2,266 | 2,285 | 2,247 | 2,269 | -0.04% | 243,500 | 1633億6800万 | +1.39% | 7.54 | 1.18 |
12/14 | 2,221 | 2,274 | 2,211 | 2,270 | +4.56% | 294,700 | 1634億4000万 | +1.11% | 7.54 | 1.18 |
12/11 | 2,151 | 2,203 | 2,151 | 2,171 | +1.73% | 262,800 | 1563億1200万 | -3.51% | 7.21 | 1.13 |
12/10 | 2,163 | 2,164 | 2,126 | 2,134 | -1.34% | 131,800 | 1536億4800万 | -5.53% | 7.09 | 1.11 |
12/09 | 2,160 | 2,163 | 2,143 | 2,163 | -0.09% | 96,100 | 1557億3600万 | -4.55% | 7.19 | 1.12 |
12/08 | 2,190 | 2,194 | 2,161 | 2,165 | -1.9% | 79,700 | 1558億8000万 | -4.67% | 7.19 | 1.12 |
12/07 | 2,230 | 2,243 | 2,207 | 2,207 | -0.9% | 146,200 | 1589億400万 | -2.9% | 7.33 | 1.15 |
12/04 | 2,227 | 2,230 | 2,192 | 2,227 | +0.54% | 162,900 | 1603億4400万 | -2.15% | 7.4 | 1.16 |
12/03 | 2,223 | 2,224 | 2,193 | 2,215 | -0.67% | 229,000 | 1594億8000万 | -2.81% | 7.36 | 1.15 |
12/02 | 2,235 | 2,243 | 2,209 | 2,230 | +0.9% | 221,100 | 1605億6000万 | -2.32% | 7.41 | 1.16 |
12/01 | 2,166 | 2,226 | 2,162 | 2,210 | +1.84% | 304,400 | 1591億2000万 | -3.37% | 7.34 | 1.15 |
11/30 | 2,237 | 2,248 | 2,170 | 2,170 | -2.78% | 264,800 | 1562億4000万 | -5.28% | 7.21 | 1.13 |
11/27 | 2,238 | 2,263 | 2,210 | 2,232 | +0.72% | 351,700 | 1607億400万 | -2.87% | 7.41 | 1.16 |
11/26 | 2,150 | 2,218 | 2,135 | 2,216 | +0.14% | 284,800 | 1595億5200万 | -3.82% | 7.36 | 1.15 |
11/25 | 2,264 | 2,264 | 2,213 | 2,213 | -0.05% | 213,200 | 1593億3600万 | -4.2% | 7.35 | 1.15 |
11/24 | 2,255 | 2,275 | 2,211 | 2,214 | -0.09% | 203,700 | 1594億800万 | -4.45% | 7.35 | 1.15 |
11/20 | 2,190 | 2,229 | 2,182 | 2,216 | +1.42% | 199,100 | 1595億5200万 | -4.57% | 7.36 | 1.15 |
11/19 | 2,258 | 2,258 | 2,151 | 2,185 | -1.04% | 280,600 | 1573億2000万 | -6.06% | 7.26 | 1.13 |
11/18 | 2,267 | 2,283 | 2,158 | 2,208 | -2.65% | 310,300 | 1589億7600万 | -5.32% | 7.33 | 1.15 |
11/17 | 2,290 | 2,304 | 2,255 | 2,268 | +1.16% | 402,800 | 1632億9600万 | -2.95% | 7.53 | 1.18 |
11/16 | 2,323 | 2,329 | 2,228 | 2,242 | -1.75% | 495,000 | 1614億2400万 | -4.11% | 7.45 | 1.16 |
11/13 | 2,386 | 2,386 | 2,255 | 2,282 | -4.36% | 474,800 | 1643億400万 | -2.4% | 7.58 | 1.18 |
11/12 | 2,309 | 2,449 | 2,302 | 2,386 | -2.97% | 714,900 | 1717億9200万 | +2.14% | 7.93 | 1.24 |
11/11 | 2,443 | 2,469 | 2,418 | 2,459 | +2.97% | 408,900 | 1770億4800万 | +5.54% | 8.17 | 1.28 |
11/10 | 2,456 | 2,480 | 2,371 | 2,388 | -2.73% | 295,200 | 1719億3600万 | +2.98% | 7.93 | 1.24 |
11/09 | 2,417 | 2,456 | 2,395 | 2,455 | +2.68% | 199,100 | 1767億6000万 | +6.32% | 8.15 | 1.27 |
11/06 | 2,374 | 2,422 | 2,359 | 2,391 | 0% | 176,400 | 1721億5200万 | +4.14% | 7.94 | 1.24 |
11/05 | 2,306 | 2,400 | 2,278 | 2,391 | +2.79% | 226,500 | 1721億5200万 | +4.41% | 7.94 | 1.24 |
11/04 | 2,317 | 2,335 | 2,283 | 2,326 | +1.53% | 205,300 | 1674億7200万 | +1.79% | 7.73 | 1.21 |