PBR
2020/12/30~2021/05/31
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 |
05/31 | 343 | 344 | 337 | 339 | -1.74% | 10,657,900 | 5447億7894万 | +1.19% | 186.26 | 0.17 |
05/28 | 337 | 346 | 336 | 345 | +3.6% | 15,254,500 | 5544億2104万 | +2.99% | 189.55 | 0.17 |
05/27 | 338 | 344 | 330 | 333 | -1.48% | 21,201,500 | 5351億3683万 | -0.3% | 182.96 | 0.17 |
05/26 | 340 | 340 | 337 | 338 | -1.17% | 6,993,900 | 5431億7192万 | +1.5% | 185.71 | 0.17 |
05/25 | 347 | 347 | 341 | 342 | -0.87% | 8,060,200 | 5495億9999万 | +2.7% | 187.9 | 0.17 |
05/24 | 347 | 351 | 345 | 345 | 0% | 7,460,600 | 5544億2104万 | +3.6% | 189.55 | 0.17 |
05/21 | 341 | 345 | 338 | 345 | +0.58% | 9,847,600 | 5544億2104万 | +3.6% | 189.55 | 0.17 |
05/20 | 345 | 347 | 342 | 343 | -1.15% | 9,123,700 | 5512億701万 | +2.69% | 188.45 | 0.17 |
05/19 | 345 | 354 | 344 | 347 | 0% | 12,332,200 | 5576億3508万 | +3.89% | 190.65 | 0.17 |
05/18 | 349 | 349 | 343 | 347 | 0% | 10,047,200 | 5576億3508万 | +3.89% | 190.65 | 0.17 |
05/17 | 341 | 350 | 339 | 347 | +1.76% | 13,086,500 | 5576億3508万 | +3.89% | 190.65 | 0.17 |
05/14 | 343 | 345 | 340 | 341 | +0.59% | 9,226,800 | 5479億9297万 | +1.79% | 187.36 | 0.17 |
05/13 | 336 | 346 | 336 | 339 | +0.3% | 13,504,600 | 5447億7894万 | +0.89% | 186.26 | 0.17 |
05/12 | 341 | 341 | 332 | 338 | -1.46% | 16,296,700 | 5431億7192万 | +0.6% | 185.71 | 0.17 |
05/11 | 347 | 355 | 341 | 343 | -0.58% | 17,329,700 | 5512億701万 | +1.78% | 188.45 | 0.17 |
05/10 | 341 | 350 | 339 | 345 | -0.29% | 13,940,600 | 5544億2104万 | +2.07% | 189.55 | 0.17 |
05/07 | 345 | 348 | 337 | 346 | +1.47% | 21,644,700 | 5560億2806万 | +2.06% | 190.1 | 0.17 |
05/06 | 327 | 343 | 324 | 341 | +5.57% | 31,218,900 | 5479億9297万 | +0.29% | 187.36 | 0.17 |
04/30 | 319 | 332 | 319 | 323 | +2.22% | 27,731,800 | 5190億6666万 | -5.56% | 177.47 | 0.16 |
04/28 | 318 | 319 | 315 | 316 | -0.94% | 10,562,700 | 5078億1753万 | -8.14% | 173.62 | 0.16 |
04/27 | 317 | 324 | 313 | 319 | +0.31% | 11,919,000 | 5126億3859万 | -7.8% | 175.27 | 0.16 |
04/26 | 317 | 322 | 315 | 318 | +0.32% | 11,403,600 | 5110億3157万 | -8.62% | 174.72 | 0.16 |
04/23 | 313 | 322 | 313 | 317 | +0.32% | 12,111,500 | 5094億2455万 | -9.43% | 174.17 | 0.16 |
04/22 | 317 | 321 | 311 | 316 | +0.96% | 13,795,500 | 5078億1753万 | -10.23% | 173.62 | 0.16 |
04/21 | 317 | 318 | 310 | 313 | -2.49% | 16,685,000 | 5029億9648万 | -11.58% | 171.97 | 0.16 |
04/20 | 320 | 325 | 315 | 321 | 0% | 11,836,500 | 5158億5262万 | -9.58% | 176.37 | 0.16 |
04/19 | 322 | 327 | 320 | 321 | -0.31% | 13,182,200 | 5158億5262万 | -10.34% | 176.37 | 0.16 |
04/16 | 337 | 338 | 321 | 322 | -4.73% | 22,658,300 | 5174億5964万 | -10.8% | 176.92 | 0.16 |
04/15 | 335 | 343 | 335 | 338 | +0.3% | 12,886,000 | 5431億7192万 | -7.14% | 185.71 | 0.17 |
04/14 | 344 | 348 | 334 | 337 | -3.16% | 23,299,700 | 5415億6490万 | -7.67% | 185.16 | 0.17 |
04/13 | 361 | 362 | 348 | 348 | -1.97% | 15,943,500 | 5592億4210万 | -5.18% | 191.2 | 0.18 |
04/12 | 358 | 363 | 354 | 355 | -0.28% | 11,658,200 | 5704億9122万 | -3.79% | 195.05 | 0.18 |
04/09 | 348 | 358 | 347 | 356 | +2.89% | 11,859,900 | 5720億9824万 | -3.52% | 195.6 | 0.18 |
04/08 | 352 | 354 | 345 | 346 | -1.98% | 12,813,500 | 5560億2806万 | -6.23% | 190.1 | 0.17 |
04/07 | 352 | 355 | 348 | 353 | -0.28% | 15,527,400 | 5672億7718万 | -4.34% | 193.95 | 0.18 |
04/06 | 361 | 362 | 352 | 354 | -2.48% | 16,037,600 | 5688億8420万 | -4.07% | 194.5 | 0.18 |
04/05 | 360 | 365 | 355 | 363 | +1.4% | 11,052,100 | 5833億4736万 | -1.36% | 199.44 | 0.18 |
04/02 | 361 | 364 | 357 | 358 | -0.83% | 9,693,100 | 5753億1227万 | -2.72% | 196.7 | 0.18 |
04/01 | 373 | 374 | 360 | 361 | -2.17% | 15,483,100 | 5801億3332万 | -1.63% | 198.34 | 0.18 |
03/31 | 371 | 375 | 367 | 369 | -1.6% | 11,384,600 | 5929億8946万 | +0.54% | 3.27 | 0.19 |
03/30 | 375 | 379 | 369 | 375 | +0.81% | 12,692,300 | 6026億3157万 | +2.46% | 3.32 | 0.19 |
03/29 | 380 | 382 | 367 | 372 | -1.33% | 18,677,700 | 5978億1052万 | +1.92% | 3.29 | 0.19 |
03/26 | 381 | 382 | 374 | 377 | +0.27% | 13,079,200 | 6058億4560万 | +3.29% | 3.34 | 0.19 |
03/25 | 359 | 378 | 359 | 376 | +4.16% | 25,124,600 | 6042億3859万 | +3.01% | 3.33 | 0.19 |
03/24 | 368 | 368 | 357 | 361 | -2.43% | 21,213,700 | 5801億3332万 | -1.1% | 3.2 | 0.19 |
03/23 | 371 | 380 | 369 | 370 | -0.27% | 20,349,000 | 5945億9648万 | +1.37% | 3.28 | 0.19 |
03/22 | 372 | 374 | 364 | 371 | +0.27% | 17,417,900 | 5962億350万 | +1.37% | 3.29 | 0.19 |
03/19 | 355 | 371 | 351 | 370 | +3.64% | 33,677,200 | 5945億9648万 | +0.82% | 3.28 | 0.19 |
03/18 | 357 | 362 | 352 | 357 | +0.85% | 28,694,500 | 5737億525万 | -3.25% | 3.16 | 0.18 |
03/17 | 370 | 374 | 354 | 354 | -10.15% | 61,479,800 | 5688億8420万 | -4.58% | 3.14 | 0.18 |
03/16 | 394 | 409 | 391 | 394 | +1.55% | 34,505,900 | 6331億6490万 | +5.63% | 3.49 | 0.2 |
03/15 | 390 | 396 | 383 | 388 | +0.26% | 22,478,600 | 6235億2280万 | +4.02% | 3.44 | 0.2 |
03/12 | 382 | 393 | 372 | 387 | +0.52% | 26,161,100 | 6219億1578万 | +3.48% | 3.43 | 0.2 |
03/11 | 373 | 392 | 367 | 385 | +4.05% | 36,772,300 | 6187億174万 | +3.22% | 3.41 | 0.2 |
03/10 | 380 | 382 | 368 | 370 | -5.37% | 36,160,600 | 5945億9648万 | -0.8% | 3.28 | 0.19 |
03/09 | 380 | 400 | 377 | 391 | +5.11% | 59,707,900 | 6283億4385万 | +4.55% | 3.46 | 0.2 |
03/08 | 360 | 375 | 355 | 372 | +5.08% | 30,581,800 | 5978億1052万 | -0.8% | 3.29 | 0.19 |
03/05 | 349 | 355 | 347 | 354 | +2.61% | 20,201,900 | 5688億8420万 | -6.1% | 3.14 | 0.18 |
03/04 | 346 | 348 | 340 | 345 | -1.15% | 13,485,100 | 5544億2104万 | -9.21% | 3.06 | 0.18 |
03/03 | 344 | 353 | 343 | 349 | +2.35% | 15,800,200 | 5608億4911万 | -9.11% | 3.09 | 0.18 |
03/02 | 354 | 354 | 338 | 341 | -3.67% | 22,148,500 | 5479億9297万 | -11.66% | 3.02 | 0.17 |
03/01 | 342 | 356 | 339 | 354 | +3.51% | 16,534,400 | 5688億8420万 | -9% | 3.14 | 0.18 |
02/26 | 345 | 349 | 339 | 342 | -2.01% | 17,924,600 | 5495億9999万 | -12.31% | 3.03 | 0.18 |
02/25 | 355 | 358 | 347 | 349 | 0% | 15,126,100 | 5608億4911万 | -10.97% | 3.09 | 0.18 |
02/24 | 360 | 361 | 345 | 349 | -2.51% | 18,669,400 | 5608億4911万 | -10.97% | 3.09 | 0.18 |
02/22 | 359 | 368 | 358 | 358 | 0% | 14,411,100 | 5753億1227万 | -8.44% | 3.17 | 0.18 |
02/19 | 365 | 370 | 355 | 358 | -2.72% | 20,291,700 | 5753億1227万 | -7.97% | 3.17 | 0.18 |
02/18 | 380 | 380 | 359 | 368 | -2.13% | 24,834,200 | 5913億8245万 | -5.15% | 3.26 | 0.19 |
02/17 | 385 | 389 | 373 | 376 | -1.83% | 17,178,700 | 6042億3859万 | -2.59% | 3.33 | 0.19 |
02/16 | 391 | 394 | 382 | 383 | -2.05% | 16,134,000 | 6154億8771万 | -0.26% | 3.39 | 0.2 |
02/15 | 383 | 394 | 379 | 391 | +0.26% | 18,915,100 | 6283億4385万 | +2.62% | 3.46 | 0.2 |
02/12 | 402 | 405 | 385 | 390 | -4.88% | 30,692,100 | 6267億3683万 | +3.45% | 3.45 | 0.2 |
02/10 | 413 | 413 | 401 | 410 | -0.49% | 15,457,300 | 6588億7718万 | +9.63% | 3.63 | 0.21 |
02/09 | 411 | 428 | 407 | 412 | +1.23% | 33,523,500 | 6620億9122万 | +11.96% | 3.65 | 0.21 |
02/08 | 400 | 414 | 399 | 407 | +2.01% | 22,863,400 | 6540億5613万 | +12.12% | 3.6 | 0.21 |
02/05 | 404 | 408 | 393 | 399 | -0.25% | 30,345,700 | 6411億9999万 | +11.76% | 3.53 | 0.2 |
02/04 | 385 | 416 | 385 | 400 | +4.17% | 72,847,400 | 6428億701万 | +13.64% | 3.54 | 0.21 |
02/03 | 376 | 386 | 374 | 384 | +2.4% | 34,573,700 | 6170億9473万 | +10.66% | 3.4 | 0.2 |
02/02 | 395 | 405 | 371 | 375 | -5.54% | 57,036,400 | 6026億3157万 | +9.33% | 3.32 | 0.19 |
02/01 | 388 | 409 | 384 | 397 | -1% | 43,352,600 | 6379億8595万 | +17.11% | 3.52 | 0.2 |
01/29 | 440 | 444 | 397 | 401 | -8.03% | 100,238,500 | 6444億1402万 | +20.42% | 3.55 | 0.21 |
01/28 | 419 | 437 | 417 | 436 | +0.93% | 55,079,700 | 7006億5964万 | +32.93% | 3.86 | 0.22 |
01/27 | 433 | 439 | 414 | 432 | +0.7% | 70,555,500 | 6942億3157万 | +34.58% | 3.83 | 0.22 |
01/26 | 404 | 433 | 404 | 429 | +4.89% | 76,753,600 | 6894億1052万 | +36.19% | 3.8 | 0.22 |
01/25 | 413 | 419 | 403 | 409 | 0% | 44,562,900 | 6572億7017万 | +32.36% | 3.62 | 0.21 |
01/22 | 379 | 411 | 371 | 409 | +6.23% | 79,885,300 | 6572億7017万 | +34.98% | 3.62 | 0.21 |
01/21 | 386 | 389 | 374 | 385 | +1.05% | 41,645,000 | 6187億174万 | +29.19% | 3.41 | 0.2 |
01/20 | 355 | 383 | 354 | 381 | +7.63% | 63,183,600 | 6122億7367万 | +29.59% | 3.37 | 0.2 |
01/19 | 328 | 356 | 327 | 354 | +7.93% | 39,345,500 | 5688億8420万 | +22.49% | 3.14 | 0.18 |
01/18 | 323 | 333 | 322 | 328 | +1.55% | 13,721,000 | 5271億175万 | +14.69% | 2.9 | 0.17 |
01/15 | 324 | 334 | 320 | 323 | -0.92% | 33,438,000 | 5190億6666万 | +13.73% | 2.86 | 0.17 |
01/14 | 322 | 328 | 313 | 326 | +1.88% | 22,178,300 | 5238億8771万 | +15.6% | 2.89 | 0.17 |
01/13 | 334 | 335 | 316 | 320 | -2.44% | 29,873,900 | 5142億4560万 | +14.29% | 2.83 | 0.16 |
01/12 | 307 | 328 | 303 | 328 | +8.97% | 37,509,900 | 5271億175万 | +17.56% | 2.9 | 0.17 |
01/08 | 297 | 301 | 292 | 301 | +1.35% | 17,830,200 | 4837億1227万 | +8.66% | 2.67 | 0.15 |
01/07 | 300 | 303 | 294 | 297 | +0.68% | 21,777,300 | 4772億8420万 | +7.61% | 2.63 | 0.15 |
01/06 | 277 | 297 | 277 | 295 | +4.98% | 22,060,000 | 4740億7017万 | +7.27% | 2.61 | 0.15 |
01/05 | 273 | 281 | 272 | 281 | +2.18% | 13,001,600 | 4515億7192万 | +2.55% | 2.49 | 0.14 |
01/04 | 275 | 277 | 270 | 275 | +1.1% | 10,231,600 | 4419億2982万 | +0.36% | 2.44 | 0.14 |
2020 |
12/30 | 271 | 275 | 268 | 272 | +0.37% | 8,997,900 | 4371億876万 | -1.09% | 2.41 | 0.14 |