PBR
2020/10/26~2021/03/23
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 |
03/23 | 526 | 538 | 526 | 529 | +0.76% | 1,335,800 | 1138億8942万 | +9.07% | 3 | 0.39 |
03/22 | 526 | 532 | 523 | 525 | +0.19% | 1,171,300 | 1130億2825万 | +8.7% | 2.98 | 0.39 |
03/19 | 519 | 525 | 512 | 524 | +1.55% | 1,968,400 | 1128億1296万 | +8.94% | 2.98 | 0.39 |
03/18 | 514 | 517 | 507 | 516 | -0.58% | 1,543,500 | 1110億9062万 | +7.72% | 2.93 | 0.38 |
03/17 | 517 | 520 | 513 | 519 | -0.38% | 738,000 | 1117億3650万 | +8.81% | 2.95 | 0.38 |
03/16 | 519 | 529 | 516 | 521 | 0% | 908,600 | 1121億6708万 | +9.68% | 2.96 | 0.39 |
03/15 | 513 | 524 | 512 | 521 | +2.56% | 1,086,400 | 1121億6708万 | +10.15% | 2.96 | 0.39 |
03/12 | 506 | 508 | 494 | 508 | -0.78% | 1,520,700 | 1093億6829万 | +8.09% | 2.88 | 0.38 |
03/11 | 495 | 513 | 491 | 512 | +3.64% | 1,593,000 | 1102億2945万 | +9.4% | 2.91 | 0.38 |
03/10 | 492 | 499 | 487 | 494 | -0.8% | 1,154,100 | 1063億5420万 | +6.24% | 2.81 | 0.37 |
03/09 | 480 | 498 | 478 | 498 | +4.4% | 1,471,600 | 1072億1537万 | +7.79% | 2.83 | 0.37 |
03/08 | 464 | 479 | 464 | 477 | +3.25% | 1,237,500 | 1026億9424万 | +3.7% | 2.71 | 0.35 |
03/05 | 460 | 463 | 455 | 462 | +0.87% | 974,300 | 994億6486万 | +0.65% | 2.62 | 0.34 |
03/04 | 456 | 459 | 451 | 458 | +0.44% | 611,700 | 986億369万 | 0% | 2.6 | 0.34 |
03/03 | 455 | 460 | 453 | 456 | +0.22% | 517,900 | 981億7311万 | -0.22% | 2.59 | 0.34 |
03/02 | 455 | 455 | 448 | 455 | +0.44% | 758,000 | 979億5781万 | -0.22% | 2.58 | 0.34 |
03/01 | 446 | 453 | 442 | 453 | +1.34% | 1,021,500 | 975億2723万 | -0.22% | 2.57 | 0.34 |
02/26 | 458 | 458 | 447 | 447 | -3.04% | 1,448,500 | 962億3548万 | -1.32% | 2.54 | 0.33 |
02/25 | 463 | 466 | 460 | 461 | +0.22% | 640,300 | 992億4957万 | +2.22% | 2.62 | 0.34 |
02/24 | 467 | 467 | 457 | 460 | -1.08% | 948,400 | 990億3427万 | +2.22% | 2.61 | 0.34 |
02/22 | 467 | 470 | 464 | 465 | +1.09% | 799,100 | 1001億1073万 | +4.03% | 2.64 | 0.34 |
02/19 | 470 | 471 | 459 | 460 | -2.54% | 800,100 | 990億3427万 | +3.37% | 2.61 | 0.34 |
02/18 | 471 | 474 | 467 | 472 | +0.43% | 928,000 | 1016億1778万 | +6.55% | 2.68 | 0.35 |
02/17 | 468 | 471 | 465 | 470 | +0.21% | 721,300 | 1011億8719万 | +6.82% | 2.67 | 0.35 |
02/16 | 474 | 475 | 466 | 469 | -0.64% | 812,300 | 1009億7190万 | +7.08% | 2.66 | 0.35 |
02/15 | 472 | 476 | 469 | 472 | 0% | 867,500 | 1016億1778万 | +8.51% | 2.68 | 0.35 |
02/12 | 477 | 479 | 468 | 472 | -1.05% | 718,800 | 1016億1778万 | +9.26% | 2.68 | 0.35 |
02/10 | 462 | 478 | 460 | 477 | +3.25% | 1,310,100 | 1026億9424万 | +11.19% | 2.71 | 0.35 |
02/09 | 469 | 472 | 459 | 462 | -1.7% | 1,237,200 | 994億6486万 | +8.71% | 2.62 | 0.34 |
02/08 | 465 | 473 | 464 | 470 | +1.73% | 1,100,300 | 1011億8719万 | +11.37% | 2.67 | 0.35 |
02/05 | 453 | 462 | 453 | 462 | +1.76% | 1,031,300 | 994億6486万 | +10.53% | 2.62 | 0.34 |
02/04 | 449 | 455 | 448 | 454 | +0.89% | 716,700 | 977億4252万 | +9.4% | 2.58 | 0.34 |
02/03 | 441 | 451 | 440 | 450 | +2.74% | 1,318,600 | 968億8136万 | +9.22% | 2.56 | 0.33 |
02/02 | 435 | 443 | 433 | 438 | 0% | 746,100 | 942億9785万 | +7.35% | 2.49 | 0.32 |
02/01 | 438 | 440 | 430 | 438 | -1.13% | 1,164,000 | 942億9785万 | +7.88% | 2.49 | 0.32 |
01/29 | 448 | 454 | 442 | 443 | +1.14% | 2,384,200 | 953億7431万 | +9.93% | 2.52 | 0.33 |
01/28 | 426 | 439 | 424 | 438 | 0% | 1,825,400 | 942億9785万 | +9.77% | 2.49 | 0.32 |
01/27 | 443 | 443 | 432 | 438 | -0.23% | 1,145,600 | 942億9785万 | +10.33% | 2.49 | 0.32 |
01/26 | 431 | 441 | 428 | 439 | +2.81% | 1,377,400 | 945億1314万 | +11.42% | 2.49 | 0.33 |
01/25 | 421 | 430 | 421 | 427 | +2.15% | 954,900 | 919億2964万 | +8.93% | 2.42 | 0.32 |
01/22 | 413 | 422 | 408 | 418 | +0.48% | 1,453,100 | 899億9201万 | +7.18% | 2.37 | 0.31 |
01/21 | 415 | 420 | 415 | 416 | 0% | 1,125,400 | 895億6143万 | +6.94% | 2.36 | 0.31 |
01/20 | 415 | 416 | 409 | 416 | +0.97% | 868,500 | 895億6143万 | +7.49% | 2.36 | 0.31 |
01/19 | 407 | 414 | 405 | 412 | +0.98% | 1,094,000 | 887億26万 | +6.74% | 2.34 | 0.31 |
01/18 | 404 | 409 | 401 | 408 | +0.99% | 741,700 | 878億3910万 | +5.97% | 2.32 | 0.3 |
01/15 | 405 | 408 | 401 | 404 | -1.46% | 1,038,500 | 869億7793万 | +5.21% | 2.29 | 0.3 |
01/14 | 406 | 410 | 403 | 410 | +1.23% | 969,800 | 882億6968万 | +7.05% | 2.33 | 0.3 |
01/13 | 412 | 414 | 401 | 405 | -1.7% | 1,265,100 | 871億9322万 | +6.3% | 2.3 | 0.3 |
01/12 | 400 | 414 | 399 | 412 | +3.26% | 1,347,600 | 887億26万 | +8.14% | 2.34 | 0.31 |
01/08 | 396 | 400 | 394 | 399 | +0.25% | 802,400 | 859億147万 | +5% | 2.27 | 0.3 |
01/07 | 400 | 404 | 398 | 398 | +0.76% | 1,177,700 | 856億8618万 | +5.01% | 2.26 | 0.29 |
01/06 | 382 | 396 | 381 | 395 | +3.4% | 1,471,700 | 850億4030万 | +4.22% | 2.24 | 0.29 |
01/05 | 375 | 383 | 374 | 382 | +1.33% | 879,800 | 822億4151万 | +0.79% | 2.17 | 0.28 |
01/04 | 379 | 379 | 372 | 377 | +0.53% | 640,800 | 811億6505万 | -0.79% | 2.14 | 0.28 |
2020 |
12/30 | 379 | 380 | 374 | 375 | -1.06% | 753,600 | 807億3446万 | -1.57% | 2.13 | 0.28 |
12/29 | 375 | 382 | 374 | 379 | +1.07% | 925,300 | 815億9563万 | -0.79% | 2.15 | 0.28 |
12/28 | 371 | 378 | 370 | 375 | +1.35% | 1,417,500 | 807億3446万 | -2.34% | 2.13 | 0.28 |
12/25 | 368 | 371 | 367 | 370 | +1.37% | 714,900 | 796億5800万 | -3.9% | 2.1 | 0.27 |
12/24 | 364 | 369 | 363 | 365 | +0.55% | 875,000 | 785億8154万 | -5.68% | 2.07 | 0.27 |
12/23 | 362 | 363 | 359 | 363 | +0.83% | 914,300 | 781億5096万 | -6.44% | 2.06 | 0.27 |
12/22 | 367 | 367 | 360 | 360 | -3.74% | 1,882,100 | 775億508万 | -7.69% | 2.04 | 0.27 |
12/21 | 382 | 382 | 371 | 374 | -1.84% | 1,597,500 | 805億1917万 | -4.83% | 2.12 | 0.28 |
12/18 | 380 | 383 | 379 | 381 | +0.26% | 978,400 | 820億2621万 | -3.54% | 2.16 | 0.28 |
12/17 | 384 | 384 | 379 | 380 | -1.04% | 755,100 | 818億1092万 | -4.04% | 2.16 | 0.28 |
12/16 | 381 | 386 | 381 | 384 | +1.05% | 712,800 | 826億7209万 | -3.52% | 2.18 | 0.28 |
12/15 | 381 | 385 | 379 | 380 | -0.78% | 894,300 | 818億1092万 | -5% | 2.16 | 0.28 |
12/14 | 383 | 389 | 382 | 383 | -0.52% | 769,100 | 824億5680万 | -4.49% | 2.17 | 0.28 |
12/11 | 379 | 385 | 378 | 385 | +1.85% | 859,900 | 828億8738万 | -4.47% | 2.19 | 0.29 |
12/10 | 380 | 382 | 376 | 378 | 0% | 1,041,500 | 813億8034万 | -6.44% | 2.15 | 0.28 |
12/09 | 378 | 380 | 375 | 378 | -0.26% | 916,800 | 813億8034万 | -6.9% | 2.15 | 0.28 |
12/08 | 378 | 381 | 375 | 379 | +0.26% | 1,113,300 | 815億9563万 | -7.11% | 2.15 | 0.28 |
12/07 | 386 | 386 | 377 | 378 | -2.58% | 1,817,600 | 813億8034万 | -7.58% | 2.15 | 0.28 |
12/04 | 391 | 394 | 387 | 388 | -0.26% | 928,400 | 835億3326万 | -5.37% | 2.2 | 0.29 |
12/03 | 388 | 392 | 388 | 389 | -0.51% | 1,106,500 | 837億4855万 | -5.58% | 2.21 | 0.29 |
12/02 | 394 | 396 | 389 | 391 | -0.51% | 1,147,300 | 841億7913万 | -5.78% | 2.22 | 0.29 |
12/01 | 393 | 395 | 385 | 393 | +0.26% | 1,338,100 | 846億972万 | -5.76% | 2.23 | 0.29 |
11/30 | 405 | 405 | 392 | 392 | -2% | 1,559,800 | 843億9442万 | -6.44% | 2.23 | 0.29 |
11/27 | 406 | 407 | 400 | 400 | -1.23% | 2,801,500 | 861億1676万 | -4.99% | 2.27 | 0.3 |
11/26 | 405 | 407 | 402 | 405 | 0% | 959,800 | 871億9322万 | -4.48% | 2.3 | 0.3 |
11/25 | 416 | 417 | 404 | 405 | -1.94% | 1,375,300 | 871億9322万 | -4.93% | 2.3 | 0.3 |
11/24 | 418 | 420 | 413 | 413 | +0.24% | 968,700 | 889億1555万 | -3.5% | 2.35 | 0.31 |
11/20 | 408 | 414 | 407 | 412 | +0.49% | 797,600 | 887億26万 | -3.96% | 2.34 | 0.31 |
11/19 | 409 | 410 | 405 | 410 | 0% | 1,022,200 | 882億6968万 | -4.87% | 2.33 | 0.3 |
11/18 | 413 | 415 | 410 | 410 | -0.97% | 862,400 | 882億6968万 | -5.31% | 2.33 | 0.3 |
11/17 | 421 | 421 | 412 | 414 | -1.19% | 1,182,600 | 891億3085万 | -4.83% | 2.35 | 0.31 |
11/16 | 419 | 424 | 416 | 419 | +0.72% | 992,000 | 902億731万 | -4.12% | 2.38 | 0.31 |
11/13 | 418 | 421 | 413 | 416 | -0.95% | 845,700 | 895億6143万 | -5.24% | 2.36 | 0.31 |
11/12 | 428 | 430 | 418 | 420 | -1.87% | 1,157,400 | 904億2260万 | -4.76% | 2.39 | 0.31 |
11/11 | 431 | 438 | 425 | 428 | +0.71% | 1,062,200 | 921億4493万 | -3.17% | 2.43 | 0.32 |
11/10 | 428 | 435 | 423 | 425 | +0.95% | 1,353,600 | 914億9906万 | -4.28% | 2.41 | 0.31 |
11/09 | 424 | 427 | 417 | 421 | -1.17% | 690,400 | 906億3789万 | -5.39% | 2.39 | 0.31 |
11/06 | 419 | 430 | 419 | 426 | +1.67% | 872,200 | 917億1435万 | -4.48% | 2.42 | 0.32 |
11/05 | 414 | 420 | 408 | 419 | +0.48% | 1,185,400 | 902億731万 | -6.26% | 2.38 | 0.31 |
11/04 | 429 | 429 | 417 | 417 | -0.95% | 899,200 | 897億7672万 | -7.13% | 2.37 | 0.31 |
11/02 | 409 | 423 | 409 | 421 | +3.95% | 1,150,000 | 906億3789万 | -6.44% | 2.39 | 0.31 |
10/30 | 420 | 421 | 403 | 405 | -3.57% | 1,398,300 | 871億9322万 | -10.4% | 2.3 | 0.3 |
10/29 | 432 | 433 | 420 | 420 | -4.55% | 1,181,800 | 904億2260万 | -7.28% | 2.39 | 0.31 |
10/28 | 439 | 442 | 435 | 440 | -0.45% | 666,200 | 947億2844万 | -3.3% | 2.5 | 0.33 |
10/27 | 442 | 443 | 435 | 442 | -0.67% | 846,600 | 951億5902万 | -2.86% | 2.51 | 0.33 |
10/26 | 446 | 448 | 441 | 445 | -0.22% | 522,700 | 958億490万 | -2.41% | 2.53 | 0.33 |