PBR
2020/11/25~2021/04/20
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 |
04/20 | 964 | 973 | 964 | 973 | 0% | 400 | 52億593万 | -0.31% | - | 1.68 |
04/19 | 972 | 973 | 970 | 973 | +0.1% | 500 | 52億593万 | -0.21% | - | 1.68 |
04/16 | 972 | 988 | 958 | 972 | -1.42% | 4,100 | 52億58万 | -0.31% | - | 1.68 |
04/15 | 990 | 990 | 983 | 986 | -0.4% | 1,400 | 52億7549万 | +1.23% | - | 1.7 |
04/14 | 994 | 994 | 989 | 990 | -0.6% | 2,200 | 52億9689万 | +1.75% | - | 1.71 |
04/13 | 994 | 997 | 994 | 996 | +0.5% | 3,600 | 53億2899万 | +2.68% | - | 1.72 |
04/12 | 981 | 992 | 979 | 991 | +0.3% | 1,400 | 53億224万 | +2.38% | - | 1.71 |
04/09 | 980 | 988 | 980 | 988 | 0% | 200 | 52億8619万 | +2.17% | - | 1.7 |
04/08 | 990 | 990 | 979 | 988 | -0.4% | 1,000 | 52億8619万 | +2.49% | - | 1.7 |
04/07 | 994 | 994 | 991 | 992 | 0% | 1,000 | 53億759万 | +3.01% | - | 1.71 |
04/06 | 991 | 996 | 990 | 992 | +0.1% | 1,500 | 53億759万 | +3.01% | - | 1.71 |
04/05 | 976 | 991 | 976 | 991 | +1.54% | 1,800 | 53億224万 | +3.01% | - | 1.71 |
04/02 | 962 | 976 | 962 | 976 | +0.62% | 3,500 | 52億2199万 | +1.56% | - | 1.68 |
04/01 | 980 | 980 | 958 | 970 | -0.72% | 4,000 | 51億8988万 | +0.94% | - | 1.67 |
03/31 | 969 | 977 | 969 | 977 | +0.83% | 2,600 | 52億2734万 | +1.56% | - | 1.69 |
03/30 | 960 | 970 | 959 | 969 | 0% | 1,700 | 51億8453万 | +0.73% | - | 1.67 |
03/29 | 956 | 969 | 956 | 969 | +0.62% | 2,000 | 51億8453万 | +0.83% | - | 1.67 |
03/26 | 953 | 963 | 953 | 963 | +1.37% | 1,200 | 51億5243万 | +0.21% | - | 1.66 |
03/25 | 977 | 977 | 941 | 950 | -1.96% | 4,100 | 50億8288万 | -1.14% | - | 1.64 |
03/24 | 975 | 980 | 963 | 969 | +0.1% | 3,300 | 51億8453万 | +0.73% | - | 1.67 |
03/23 | 967 | 968 | 963 | 968 | +0.62% | 1,300 | 51億7918万 | +0.62% | - | 1.67 |
03/22 | 961 | 969 | 961 | 962 | +0.21% | 1,300 | 51億4708万 | -0.1% | - | 1.66 |
03/19 | 969 | 970 | 960 | 960 | -1.44% | 1,100 | 51億3638万 | -0.41% | - | 1.66 |
03/18 | 961 | 974 | 961 | 974 | +1.35% | 800 | 52億1128万 | +0.83% | - | 1.68 |
03/17 | 961 | 961 | 961 | 961 | +0.21% | 100 | 51億4173万 | -0.52% | - | 1.66 |
03/16 | 960 | 965 | 956 | 959 | -0.1% | 600 | 51億3103万 | -0.83% | - | 1.65 |
03/15 | 959 | 960 | 951 | 960 | +0.1% | 600 | 51億3638万 | -0.83% | - | 1.66 |
03/12 | 950 | 959 | 950 | 959 | +1.8% | 1,300 | 51億3103万 | -0.93% | - | 1.65 |
03/11 | 932 | 945 | 932 | 942 | +1.07% | 600 | 50億4007万 | -2.69% | - | 1.63 |
03/10 | 930 | 943 | 930 | 932 | 0% | 1,800 | 49億8657万 | -3.82% | - | 1.61 |
03/09 | 960 | 960 | 914 | 932 | -2.92% | 6,800 | 49億8657万 | -4.02% | - | 1.61 |
03/08 | 926 | 960 | 926 | 960 | +2.56% | 3,500 | 51億3638万 | -1.34% | - | 1.66 |
03/05 | 960 | 960 | 918 | 936 | -2.5% | 11,100 | 50億797万 | -3.9% | - | 1.62 |
03/04 | 974 | 974 | 959 | 960 | -1.44% | 2,200 | 51億3638万 | -1.64% | - | 1.66 |
03/03 | 982 | 982 | 960 | 974 | +0.72% | 4,500 | 52億1128万 | -0.41% | - | 1.68 |
03/02 | 983 | 986 | 967 | 967 | -1.63% | 4,300 | 51億7383万 | -1.23% | - | 1.67 |
03/01 | 974 | 990 | 974 | 983 | +0.92% | 5,200 | 52億5944万 | +0.41% | - | 1.7 |
02/26 | 965 | 974 | 955 | 974 | -1.12% | 2,600 | 52億1128万 | -0.51% | - | 1.68 |
02/25 | 975 | 988 | 975 | 985 | +1.23% | 6,200 | 52億7014万 | +0.51% | - | 1.7 |
02/24 | 979 | 980 | 958 | 973 | +0.83% | 2,700 | 52億593万 | -0.71% | - | 1.68 |
02/22 | 965 | 965 | 965 | 965 | 0% | 1,700 | 51億6313万 | -1.63% | - | 1.67 |
02/19 | 955 | 965 | 955 | 965 | +1.05% | 700 | 51億6313万 | -1.83% | - | 1.67 |
02/18 | 969 | 969 | 950 | 955 | -1.55% | 5,100 | 51億963万 | -3.14% | - | 1.65 |
02/17 | 958 | 973 | 958 | 970 | +0.21% | 1,200 | 51億8988万 | -1.92% | - | 1.67 |
02/16 | 990 | 996 | 957 | 968 | -2.71% | 8,700 | 51億7918万 | -2.52% | - | 1.67 |
02/15 | 998 | 998 | 970 | 995 | -0.2% | 2,500 | 53億2364万 | -0.3% | - | 1.72 |
02/12 | 993 | 999 | 977 | 997 | -0.1% | 1,500 | 53億3434万 | -0.3% | - | 1.72 |
02/10 | 986 | 1,000 | 986 | 998 | +0.81% | 3,900 | 53億3969万 | -0.4% | - | 1.72 |
02/09 | 975 | 990 | 975 | 990 | +1.43% | 4,000 | 52億9689万 | -1.39% | - | 1.71 |
02/08 | 976 | 976 | 960 | 976 | 0% | 6,100 | 52億2199万 | -2.89% | - | 1.68 |
02/05 | 950 | 976 | 950 | 976 | +0.51% | 9,400 | 52億2199万 | -2.98% | - | 1.68 |
02/04 | 980 | 987 | 971 | 971 | +0.52% | 2,300 | 51億9523万 | -3.48% | - | 1.68 |
02/03 | 959 | 966 | 956 | 966 | +0.84% | 1,700 | 51億6848万 | -4.07% | - | 1.67 |
02/02 | 970 | 970 | 955 | 958 | -2.15% | 5,900 | 51億2568万 | -4.96% | - | 1.65 |
02/01 | 992 | 998 | 978 | 979 | -1.61% | 2,700 | 52億3804万 | -2.97% | - | 1.69 |
01/29 | 979 | 995 | 970 | 995 | +1.32% | 3,400 | 53億2364万 | -1.49% | - | 1.72 |
01/28 | 982 | 982 | 975 | 982 | -0.71% | 2,900 | 52億5409万 | -2.68% | - | 1.69 |
01/27 | 996 | 996 | 989 | 989 | -0.7% | 1,800 | 52億9154万 | -1.98% | - | 1.71 |
01/26 | 996 | 997 | 996 | 996 | 0% | 1,100 | 53億2899万 | -1.29% | - | 1.72 |
01/25 | 990 | 998 | 990 | 996 | +1.84% | 1,200 | 53億2899万 | -1.39% | - | 1.72 |
01/22 | 975 | 988 | 975 | 978 | -1.21% | 5,000 | 52億3269万 | -3.17% | - | 1.69 |
01/21 | 992 | 998 | 986 | 990 | 0% | 5,400 | 52億9689万 | -1.98% | - | 1.71 |
01/20 | 986 | 1,001 | 986 | 990 | +0.41% | 3,400 | 52億9689万 | -1.88% | - | 1.71 |
01/19 | 997 | 998 | 971 | 986 | +0.41% | 2,600 | 52億7549万 | -2.28% | - | 1.7 |
01/18 | 989 | 990 | 956 | 982 | -3.63% | 13,200 | 52億5409万 | -2.68% | - | 1.69 |
01/15 | 1,050 | 1,050 | 1,000 | 1,019 | -3.23% | 6,700 | 54億5205万 | +0.89% | - | 1.76 |
01/14 | 1,060 | 1,060 | 1,016 | 1,053 | +1.54% | 6,700 | 56億3397万 | +4.36% | - | 1.82 |
01/13 | 1,061 | 1,074 | 1,021 | 1,037 | -2.26% | 7,600 | 55億4836万 | +2.88% | - | 1.79 |
01/12 | 1,050 | 1,087 | 1,050 | 1,061 | -1.76% | 1,600 | 56億7677万 | +5.26% | - | 1.83 |
01/08 | 1,119 | 1,119 | 1,059 | 1,080 | +1.98% | 9,100 | 57億7843万 | +7.25% | - | 1.86 |
01/07 | 1,050 | 1,073 | 1,050 | 1,059 | +2.12% | 1,900 | 56億6607万 | +5.37% | - | 1.83 |
01/06 | 1,043 | 1,049 | 1,000 | 1,037 | -1.24% | 7,700 | 55億4836万 | +3.18% | - | 1.79 |
01/05 | 1,050 | 1,050 | 1,050 | 1,050 | +2.74% | 1,000 | 56億1792万 | +4.48% | - | 1.81 |
01/04 | 1,027 | 1,027 | 1,022 | 1,022 | +2.2% | 300 | 54億6810万 | +1.79% | - | 1.76 |
2020 |
12/30 | 980 | 1,000 | 980 | 1,000 | +1.83% | 600 | 53億5040万 | -0.3% | - | 1.73 |
12/29 | 993 | 993 | 980 | 982 | +0.41% | 1,300 | 52億5409万 | -2.29% | - | 1.69 |
12/28 | 971 | 989 | 971 | 978 | -1.91% | 900 | 52億3269万 | -3.07% | - | 1.69 |
12/25 | 996 | 997 | 965 | 997 | +0.1% | 2,000 | 53億3434万 | -1.68% | - | 1.72 |
12/24 | 978 | 996 | 963 | 996 | +0.3% | 1,500 | 53億2899万 | -2.26% | - | 1.72 |
12/23 | 965 | 996 | 965 | 993 | +2.27% | 1,600 | 53億1294万 | -3.03% | - | 1.71 |
12/22 | 1,004 | 1,004 | 971 | 971 | -1.82% | 900 | 51億9523万 | -5.64% | - | 1.68 |
12/21 | 989 | 989 | 989 | 989 | -0.6% | 200 | 52億9154万 | -4.63% | - | 1.71 |
12/18 | 999 | 1,000 | 995 | 995 | -0.8% | 300 | 53億2364万 | -4.78% | - | 1.72 |
12/17 | 995 | 1,005 | 995 | 1,003 | +1.11% | 300 | 53億6645万 | -4.75% | - | 1.73 |
12/16 | 985 | 998 | 985 | 992 | +0.71% | 2,900 | 53億759万 | -6.5% | - | 1.71 |
12/15 | 985 | 999 | 985 | 985 | +0.82% | 1,900 | 52億7014万 | -7.86% | - | 1.7 |
12/14 | 989 | 1,011 | 977 | 977 | -0.2% | 1,600 | 52億2734万 | -9.29% | - | 1.69 |
12/11 | 999 | 1,007 | 974 | 979 | -2.1% | 3,300 | 52億3804万 | -9.85% | - | 1.69 |
12/10 | 1,003 | 1,003 | 1,000 | 1,000 | -0.3% | 1,600 | 53億5040万 | -8.59% | - | 1.73 |
12/09 | 1,000 | 1,003 | 999 | 1,003 | +1.21% | 400 | 53億6645万 | -8.74% | - | 1.73 |
12/08 | 990 | 1,009 | 990 | 991 | -2.84% | 2,700 | 53億224万 | -10.24% | - | 1.71 |
12/07 | 1,036 | 1,068 | 1,000 | 1,020 | -1.54% | 5,100 | 54億5740万 | -7.94% | - | 1.76 |
12/04 | 1,030 | 1,036 | 1,000 | 1,036 | -0.29% | 7,700 | 55億4301万 | -6.67% | - | 1.79 |
12/03 | 1,042 | 1,042 | 1,030 | 1,039 | -0.1% | 1,000 | 55億5906万 | -6.56% | - | 1.79 |
12/02 | 1,052 | 1,067 | 1,040 | 1,040 | -0.76% | 5,300 | 55億6441万 | -6.56% | - | 1.79 |
12/01 | 1,087 | 1,088 | 1,046 | 1,048 | +1.26% | 7,100 | 56億721万 | -6.09% | - | 1.81 |
11/30 | 1,025 | 1,089 | 1,025 | 1,035 | +1.17% | 3,300 | 55億3766万 | -7.42% | - | 1.79 |
11/27 | 999 | 1,042 | 999 | 1,023 | +2.3% | 2,300 | 54億7345万 | -8.66% | - | 1.77 |
11/26 | 1,021 | 1,027 | 983 | 1,000 | -4.31% | 2,600 | 53億5040万 | -10.95% | - | 1.73 |
11/25 | 1,061 | 1,080 | 1,045 | 1,045 | -3.69% | 4,400 | 55億9116万 | -7.19% | - | 1.8 |