PBR
2020/12/04~2021/04/30
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 |
04/30 | 2,521 | 2,570 | 2,510 | 2,545 | +1.03% | 68,600 | 946億4235万 | -9.2% | 190.38 | 1.27 |
04/28 | 2,580 | 2,629 | 2,514 | 2,519 | -0.43% | 79,100 | 936億7548万 | -10.86% | 188.43 | 1.25 |
04/27 | 2,584 | 2,584 | 2,527 | 2,530 | -2.09% | 63,300 | 940億8454万 | -11.13% | 189.26 | 1.26 |
04/26 | 2,600 | 2,604 | 2,559 | 2,584 | -0.62% | 44,000 | 960億9267万 | -10% | 193.3 | 1.29 |
04/23 | 2,621 | 2,667 | 2,596 | 2,600 | -1.55% | 44,400 | 966億8767万 | -10.19% | 194.49 | 1.3 |
04/22 | 2,635 | 2,651 | 2,592 | 2,641 | +1.11% | 48,300 | 982億1236万 | -9.49% | 197.56 | 1.32 |
04/21 | 2,586 | 2,622 | 2,584 | 2,612 | -0.91% | 47,300 | 971億3392万 | -11.16% | 195.39 | 1.3 |
04/20 | 2,690 | 2,690 | 2,636 | 2,636 | -2.55% | 46,700 | 980億2642万 | -11.1% | 197.19 | 1.31 |
04/19 | 2,744 | 2,750 | 2,700 | 2,705 | -0.95% | 26,700 | 1005億9236万 | -9.44% | 202.35 | 1.35 |
04/16 | 2,747 | 2,747 | 2,709 | 2,731 | -0.58% | 23,700 | 1015億5924万 | -9.09% | 204.29 | 1.36 |
04/15 | 2,796 | 2,806 | 2,735 | 2,747 | -1.01% | 25,500 | 1021億5424万 | -8.95% | 205.49 | 1.37 |
04/14 | 2,765 | 2,775 | 2,733 | 2,775 | +0.36% | 40,400 | 1031億9549万 | -8.48% | 207.59 | 1.38 |
04/13 | 2,814 | 2,825 | 2,756 | 2,765 | -1.5% | 34,000 | 1028億2362万 | -9.11% | 206.84 | 1.38 |
04/12 | 2,784 | 2,839 | 2,766 | 2,807 | +1.04% | 34,600 | 1043億8550万 | -8.21% | 209.98 | 1.4 |
04/09 | 2,767 | 2,801 | 2,755 | 2,778 | -0.04% | 50,000 | 1033億706万 | -9.36% | 207.81 | 1.38 |
04/08 | 2,846 | 2,846 | 2,760 | 2,779 | -3.51% | 61,100 | 1033億4424万 | -9.51% | 207.88 | 1.38 |
04/07 | 2,872 | 2,904 | 2,857 | 2,880 | +0.31% | 34,400 | 1071億19万 | -6.37% | 215.44 | 1.43 |
04/06 | 2,934 | 2,970 | 2,854 | 2,871 | -2.58% | 60,300 | 1067億6550万 | -6.66% | 214.77 | 1.43 |
04/05 | 3,010 | 3,010 | 2,918 | 2,947 | -0.71% | 33,900 | 1095億9175万 | -4.16% | 220.45 | 1.47 |
04/02 | 3,090 | 3,090 | 2,965 | 2,968 | -1.72% | 39,300 | 1103億7269万 | -3.48% | 222.02 | 1.48 |
04/01 | 3,170 | 3,170 | 3,020 | 3,020 | -4.73% | 33,300 | 1123億645万 | -1.66% | 225.91 | 1.5 |
03/31 | 3,050 | 3,180 | 3,030 | 3,170 | +2.92% | 62,900 | 1178億8458万 | +3.39% | 65.43 | 1.47 |
03/30 | 3,170 | 3,170 | 3,020 | 3,080 | -4.2% | 46,900 | 1145億3770万 | +0.92% | 63.57 | 1.42 |
03/29 | 3,195 | 3,220 | 3,130 | 3,215 | +1.42% | 56,400 | 1195億5802万 | +5.51% | 66.36 | 1.49 |
03/26 | 3,150 | 3,175 | 3,065 | 3,170 | +1.93% | 32,600 | 1178億8458万 | +4.45% | 65.43 | 1.47 |
03/25 | 3,050 | 3,115 | 3,035 | 3,110 | +1.97% | 33,300 | 1156億5333万 | +2.84% | 64.19 | 1.44 |
03/24 | 3,120 | 3,135 | 3,035 | 3,050 | -2.71% | 26,600 | 1134億2207万 | +1.03% | 62.95 | 1.41 |
03/23 | 3,195 | 3,205 | 3,115 | 3,135 | -1.57% | 25,900 | 1165億8302万 | +3.84% | 64.71 | 1.45 |
03/22 | 3,180 | 3,215 | 3,130 | 3,185 | +0.16% | 34,400 | 1184億4240万 | +5.78% | 65.74 | 1.47 |
03/19 | 3,145 | 3,210 | 3,080 | 3,180 | -0.16% | 73,200 | 1182億5646万 | +6% | 65.64 | 1.47 |
03/18 | 3,230 | 3,245 | 3,180 | 3,185 | -1.85% | 37,600 | 1184億4240万 | +6.52% | 65.74 | 1.47 |
03/17 | 3,165 | 3,245 | 3,130 | 3,245 | +2.37% | 24,400 | 1206億7365万 | +8.82% | 66.98 | 1.5 |
03/16 | 3,130 | 3,185 | 3,115 | 3,170 | +1.28% | 29,500 | 1178億8458万 | +6.66% | 65.43 | 1.47 |
03/15 | 3,095 | 3,130 | 3,030 | 3,130 | +2.12% | 36,100 | 1163億9708万 | +5.67% | 64.6 | 1.45 |
03/12 | 3,085 | 3,110 | 3,045 | 3,065 | -1.61% | 50,800 | 1139億7989万 | +3.79% | 63.26 | 1.42 |
03/11 | 3,040 | 3,120 | 3,030 | 3,115 | +2.47% | 37,800 | 1158億3927万 | +5.63% | 64.29 | 1.44 |
03/10 | 3,145 | 3,145 | 3,025 | 3,040 | -3.49% | 34,600 | 1130億5020万 | +3.37% | 62.75 | 1.41 |
03/09 | 3,030 | 3,170 | 3,025 | 3,150 | +5.28% | 60,500 | 1171億4083万 | +7.4% | 65.02 | 1.46 |
03/08 | 2,990 | 3,030 | 2,961 | 2,992 | +2.05% | 39,300 | 1112億6520万 | +2.4% | 61.76 | 1.38 |
03/05 | 2,913 | 2,944 | 2,860 | 2,932 | +1.66% | 50,200 | 1090億3394万 | +0.31% | 60.52 | 1.36 |
03/04 | 2,857 | 2,892 | 2,837 | 2,884 | -0.31% | 26,700 | 1072億4894万 | -1.5% | 59.53 | 1.33 |
03/03 | 2,848 | 2,893 | 2,831 | 2,893 | +1.58% | 21,500 | 1075億8363万 | -1.46% | 59.71 | 1.34 |
03/02 | 2,942 | 2,942 | 2,821 | 2,848 | -3.2% | 43,700 | 1059億1019万 | -3.16% | 58.78 | 1.32 |
03/01 | 2,886 | 2,946 | 2,861 | 2,942 | +2.98% | 30,500 | 1094億582万 | -0.17% | 60.72 | 1.36 |
02/26 | 2,898 | 2,898 | 2,853 | 2,857 | -1.41% | 42,800 | 1062億4487万 | -3.12% | 58.97 | 1.32 |
02/25 | 2,857 | 2,907 | 2,852 | 2,898 | +2.08% | 31,700 | 1077億6956万 | -1.96% | 59.82 | 1.34 |
02/24 | 2,908 | 2,945 | 2,833 | 2,839 | -3.3% | 38,400 | 1055億7550万 | -4.15% | 58.6 | 1.31 |
02/22 | 2,986 | 2,986 | 2,860 | 2,936 | +0.44% | 25,400 | 1091億8269万 | -1.18% | 60.6 | 1.36 |
02/19 | 2,923 | 2,933 | 2,863 | 2,923 | +1.04% | 22,600 | 1086億9925万 | -1.71% | 60.33 | 1.35 |
02/18 | 2,987 | 2,987 | 2,878 | 2,893 | -3.44% | 33,800 | 1075億8363万 | -2.98% | 59.71 | 1.34 |
02/17 | 3,020 | 3,040 | 2,996 | 2,996 | -1.12% | 18,900 | 1114億1395万 | +0.1% | 61.84 | 1.39 |
02/16 | 2,963 | 3,040 | 2,959 | 3,030 | +2.43% | 28,300 | 1126億7832万 | +0.8% | 62.54 | 1.4 |
02/15 | 2,916 | 2,959 | 2,895 | 2,958 | +2.14% | 29,300 | 1100億82万 | -1.86% | 61.05 | 1.37 |
02/12 | 2,950 | 2,950 | 2,871 | 2,896 | -1.63% | 43,100 | 1076億9519万 | -4.23% | 59.77 | 1.34 |
02/10 | 2,973 | 2,975 | 2,930 | 2,944 | -1.17% | 18,800 | 1094億8019万 | -2.97% | 60.77 | 1.36 |
02/09 | 2,993 | 2,993 | 2,928 | 2,979 | -0.47% | 26,900 | 1107億8176万 | -2.04% | 61.49 | 1.38 |
02/08 | 2,910 | 3,000 | 2,889 | 2,993 | +2.85% | 43,900 | 1113億238万 | -1.8% | 61.78 | 1.38 |
02/05 | 2,911 | 2,919 | 2,857 | 2,910 | +0.21% | 38,600 | 1082億1581万 | -4.68% | 60.06 | 1.35 |
02/04 | 2,957 | 2,987 | 2,901 | 2,904 | -2.06% | 21,600 | 1079億9269万 | -5.25% | 59.94 | 1.34 |
02/03 | 2,876 | 2,969 | 2,876 | 2,965 | +1.82% | 35,000 | 1102億6113万 | -3.61% | 61.2 | 1.37 |
02/02 | 2,849 | 2,933 | 2,844 | 2,912 | +2.21% | 33,200 | 1082億9019万 | -5.42% | 60.1 | 1.35 |
02/01 | 2,886 | 2,967 | 2,846 | 2,849 | -1.21% | 42,800 | 1059億4737万 | -7.68% | 58.8 | 1.32 |
01/29 | 3,020 | 3,040 | 2,875 | 2,884 | -4.5% | 70,800 | 1072億4894万 | -6.76% | 59.53 | 1.33 |
01/28 | 3,055 | 3,090 | 2,955 | 3,020 | -1.15% | 51,200 | 1123億645万 | -2.58% | 62.33 | 1.4 |
01/27 | 3,050 | 3,075 | 3,010 | 3,055 | -0.65% | 17,800 | 1136億801万 | -1.58% | 63.06 | 1.41 |
01/26 | 3,045 | 3,080 | 3,010 | 3,075 | +1.65% | 23,500 | 1143億5176万 | -1.06% | 63.47 | 1.42 |
01/25 | 2,984 | 3,035 | 2,966 | 3,025 | +1.37% | 18,600 | 1124億9239万 | -2.83% | 62.44 | 1.4 |
01/22 | 3,015 | 3,015 | 2,973 | 2,984 | -0.7% | 27,400 | 1109億6769万 | -4.3% | 61.59 | 1.38 |
01/21 | 3,005 | 3,070 | 3,005 | 3,005 | -0.83% | 28,400 | 1117億4863万 | -4.02% | 62.02 | 1.39 |
01/20 | 3,055 | 3,055 | 2,979 | 3,030 | -0.82% | 29,400 | 1126億7832万 | -3.69% | 62.54 | 1.4 |
01/19 | 3,100 | 3,100 | 3,050 | 3,055 | +0.16% | 23,000 | 1136億801万 | -3.51% | 63.06 | 1.41 |
01/18 | 3,090 | 3,090 | 3,040 | 3,050 | +0.99% | 17,000 | 1134億2207万 | -4.33% | 62.95 | 1.41 |
01/15 | 3,105 | 3,175 | 3,015 | 3,020 | -3.36% | 24,400 | 1123億645万 | -5.8% | 62.33 | 1.4 |
01/14 | 3,145 | 3,185 | 3,105 | 3,125 | -0.95% | 35,100 | 1162億1114万 | -2.95% | 64.5 | 1.45 |
01/13 | 3,265 | 3,275 | 3,130 | 3,155 | -4.83% | 46,000 | 1173億2677万 | -2.2% | 65.12 | 1.46 |
01/12 | 3,275 | 3,330 | 3,245 | 3,315 | +2.16% | 35,300 | 1232億7678万 | +2.47% | 68.42 | 1.53 |
01/08 | 3,200 | 3,260 | 3,175 | 3,245 | +1.09% | 37,700 | 1206億7365万 | 0% | 66.98 | 1.5 |
01/07 | 3,130 | 3,210 | 3,125 | 3,210 | +2.56% | 41,500 | 1193億7209万 | -1.38% | 66.26 | 1.49 |
01/06 | 3,135 | 3,145 | 3,110 | 3,130 | 0% | 12,000 | 1163億9708万 | -4.25% | 64.6 | 1.45 |
01/05 | 3,190 | 3,190 | 3,120 | 3,130 | -0.95% | 23,000 | 1163億9708万 | -4.75% | 64.6 | 1.45 |
01/04 | 3,130 | 3,205 | 3,100 | 3,160 | +1.61% | 26,500 | 1175億1271万 | -4.04% | 65.22 | 1.46 |
2020 |
12/30 | 3,220 | 3,220 | 3,085 | 3,110 | -2.81% | 38,300 | 1156億5333万 | -5.7% | 64.19 | 1.44 |
12/29 | 3,155 | 3,225 | 3,155 | 3,200 | +0.47% | 47,500 | 1190億21万 | -3.15% | 66.05 | 1.48 |
12/28 | 3,015 | 3,205 | 3,015 | 3,185 | +4.6% | 65,900 | 1184億4240万 | -3.66% | 65.74 | 1.47 |
12/25 | 3,080 | 3,080 | 3,030 | 3,045 | -1.14% | 35,500 | 1132億3614万 | -7.87% | 62.85 | 1.41 |
12/24 | 3,070 | 3,090 | 3,040 | 3,080 | +1.65% | 36,200 | 1145億3770万 | -6.92% | 63.57 | 1.42 |
12/23 | 3,030 | 3,035 | 2,972 | 3,030 | -0.66% | 59,500 | 1126億7832万 | -8.49% | 62.54 | 1.4 |
12/22 | 3,065 | 3,085 | 3,025 | 3,050 | -2.24% | 31,600 | 1134億2207万 | -7.94% | 62.95 | 1.41 |
12/21 | 3,190 | 3,200 | 3,085 | 3,120 | -1.42% | 25,600 | 1160億2520万 | -5.91% | 64.4 | 1.44 |
12/18 | 3,185 | 3,185 | 3,105 | 3,165 | -0.78% | 46,000 | 1176億9864万 | -4.5% | 65.33 | 1.46 |
12/17 | 3,150 | 3,255 | 3,115 | 3,190 | +0.95% | 103,100 | 1186億2833万 | -3.57% | 65.84 | 1.48 |
12/16 | 3,300 | 3,335 | 3,115 | 3,160 | -4.68% | 137,800 | 1175億1271万 | -4.24% | 65.22 | 1.46 |
12/15 | 3,385 | 3,400 | 3,290 | 3,315 | -2.07% | 37,300 | 1232億7678万 | +0.94% | 68.42 | 1.53 |
12/14 | 3,500 | 3,500 | 3,370 | 3,385 | -4.11% | 35,700 | 1258億7991万 | +3.74% | 69.87 | 1.57 |
12/11 | 3,575 | 3,590 | 3,445 | 3,530 | -2.08% | 43,600 | 1312億7211万 | +9.02% | 72.86 | 1.63 |
12/10 | 3,500 | 3,635 | 3,460 | 3,605 | +3.59% | 101,000 | 1340億6117万 | +12.48% | 74.41 | 1.67 |
12/09 | 3,365 | 3,480 | 3,360 | 3,480 | +2.65% | 33,400 | 1294億1273万 | +9.92% | 71.83 | 1.61 |
12/08 | 3,270 | 3,390 | 3,265 | 3,390 | +3.67% | 32,400 | 1260億6585万 | +8.24% | 69.97 | 1.57 |
12/07 | 3,355 | 3,360 | 3,245 | 3,270 | -3.25% | 59,500 | 1216億334万 | +5.62% | 67.49 | 1.51 |
12/04 | 3,510 | 3,560 | 3,375 | 3,380 | -5.19% | 68,700 | 1256億9397万 | +10.24% | 69.76 | 1.56 |