PBR
2020/10/12~2021/03/09
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 |
03/09 | 4,855 | 4,860 | 4,825 | 4,835 | -0.51% | 2,600 | 588億4195万 | -1.79% | - | 5.29 |
03/08 | 4,895 | 4,910 | 4,850 | 4,860 | +0.1% | 700 | 591億4620万 | -1.3% | - | 5.32 |
03/05 | 4,900 | 4,900 | 4,855 | 4,855 | +0.1% | 400 | 590億8535万 | -1.42% | - | 5.31 |
03/04 | 4,870 | 4,875 | 4,830 | 4,850 | -0.41% | 1,300 | 590億2450万 | -1.56% | - | 5.31 |
03/03 | 4,875 | 4,935 | 4,870 | 4,870 | -0.1% | 1,100 | 592億6790万 | -1.24% | - | 5.33 |
03/02 | 4,945 | 4,950 | 4,875 | 4,875 | -1.42% | 2,700 | 593億2875万 | -1.2% | - | 5.33 |
03/01 | 4,885 | 4,965 | 4,880 | 4,945 | +1.23% | 2,700 | 601億8065万 | +0.18% | - | 5.41 |
02/26 | 4,850 | 4,885 | 4,840 | 4,885 | -0.91% | 2,400 | 594億5045万 | -1.01% | - | 4.72 |
02/25 | 4,740 | 4,945 | 4,740 | 4,930 | -2.38% | 5,800 | 599億9810万 | -0.18% | - | 4.76 |
02/24 | 5,030 | 5,050 | 5,000 | 5,050 | +0.4% | 5,900 | 614億5850万 | +2.21% | - | 4.88 |
02/22 | 5,040 | 5,050 | 5,000 | 5,030 | +0.9% | 6,000 | 612億1510万 | +1.86% | - | 4.86 |
02/19 | 4,965 | 5,000 | 4,965 | 4,985 | +0.3% | 2,400 | 606億6745万 | +1.01% | - | 4.81 |
02/18 | 4,990 | 5,010 | 4,965 | 4,970 | -0.4% | 1,300 | 604億8490万 | +0.69% | - | 4.8 |
02/17 | 4,980 | 5,000 | 4,950 | 4,990 | +0.2% | 5,200 | 607億2830万 | +1.11% | - | 4.82 |
02/16 | 4,980 | 4,980 | 4,950 | 4,980 | 0% | 2,900 | 606億660万 | +0.95% | - | 4.81 |
02/15 | 4,980 | 4,980 | 4,900 | 4,980 | +0.3% | 5,400 | 606億660万 | +0.99% | - | 4.81 |
02/12 | 4,980 | 4,980 | 4,960 | 4,965 | +0.4% | 3,400 | 604億2405万 | +0.75% | - | 4.79 |
02/10 | 4,930 | 4,945 | 4,930 | 4,945 | +0.82% | 1,100 | 601億8065万 | +0.41% | - | 4.77 |
02/09 | 4,920 | 4,920 | 4,900 | 4,905 | -0.3% | 2,100 | 596億9385万 | -0.37% | - | 4.74 |
02/08 | 4,960 | 4,960 | 4,920 | 4,920 | +0.61% | 1,800 | 598億7640万 | -0.02% | - | 4.75 |
02/05 | 4,880 | 4,910 | 4,880 | 4,890 | -0.2% | 2,100 | 595億1130万 | -0.55% | - | 4.72 |
02/04 | 4,890 | 4,910 | 4,890 | 4,900 | +0.62% | 2,800 | 596億3300万 | -0.26% | - | 4.73 |
02/03 | 4,900 | 4,910 | 4,865 | 4,870 | -0.61% | 1,300 | 592億6790万 | -0.77% | - | 4.7 |
02/02 | 4,885 | 4,900 | 4,880 | 4,900 | +0.41% | 1,900 | 596億3300万 | -0.06% | - | 4.73 |
02/01 | 4,860 | 4,880 | 4,860 | 4,880 | +0.21% | 300 | 593億8960万 | -0.35% | - | 4.71 |
01/29 | 4,875 | 4,880 | 4,850 | 4,870 | -0.31% | 700 | 592億6790万 | -0.47% | - | 4.7 |
01/28 | 4,900 | 4,900 | 4,810 | 4,885 | -0.31% | 3,000 | 594億5045万 | -0.1% | - | 4.72 |
01/27 | 4,935 | 4,935 | 4,755 | 4,900 | -0.91% | 4,100 | 596億3300万 | +0.29% | - | 4.73 |
01/26 | 4,925 | 4,945 | 4,905 | 4,945 | -0.2% | 900 | 601億8065万 | +1.29% | - | 4.77 |
01/25 | 4,935 | 4,955 | 4,915 | 4,955 | +0.41% | 600 | 603億235万 | +1.62% | - | 4.78 |
01/22 | 4,910 | 4,990 | 4,885 | 4,935 | +0.51% | 2,300 | 600億5895万 | +1.36% | - | 4.76 |
01/21 | 4,955 | 4,960 | 4,910 | 4,910 | -1.41% | 2,500 | 597億5470万 | +0.99% | - | 4.74 |
01/20 | 5,000 | 5,000 | 4,950 | 4,980 | -0.3% | 2,600 | 606億660万 | +2.53% | - | 4.81 |
01/19 | 5,000 | 5,000 | 4,980 | 4,995 | +0.5% | 1,300 | 607億8915万 | +3.01% | - | 4.82 |
01/18 | 5,000 | 5,010 | 4,960 | 4,970 | +0.2% | 1,200 | 604億8490万 | +2.66% | - | 4.8 |
01/15 | 4,955 | 5,000 | 4,955 | 4,960 | -0.8% | 700 | 603億6320万 | +2.63% | - | 4.79 |
01/14 | 4,960 | 5,090 | 4,950 | 5,000 | +1.01% | 3,600 | 608億5000万 | +3.65% | - | 4.83 |
01/13 | 4,950 | 5,070 | 4,945 | 4,950 | +0.51% | 6,200 | 602億4150万 | +2.8% | - | 4.78 |
01/12 | 4,925 | 4,975 | 4,925 | 4,925 | -0.4% | 1,700 | 599億3725万 | +2.43% | - | 4.75 |
01/08 | 4,900 | 4,945 | 4,900 | 4,945 | +0.92% | 500 | 601億8065万 | +3% | - | 4.77 |
01/07 | 4,850 | 4,930 | 4,850 | 4,900 | 0% | 3,200 | 596億3300万 | +2.19% | - | 4.73 |
01/06 | 4,875 | 4,900 | 4,855 | 4,900 | +0.51% | 1,100 | 596億3300万 | +2.3% | - | 4.73 |
01/05 | 4,900 | 4,900 | 4,830 | 4,875 | +0.1% | 1,200 | 593億2875万 | +1.86% | - | 4.71 |
01/04 | 4,825 | 4,895 | 4,805 | 4,870 | +1.14% | 2,200 | 592億6790万 | +1.82% | - | 4.7 |
2020 |
12/30 | 4,800 | 4,815 | 4,780 | 4,815 | +0.42% | 1,500 | 585億9855万 | +0.73% | - | 4.65 |
12/29 | 4,750 | 4,795 | 4,750 | 4,795 | +0.52% | 200 | 583億5515万 | +0.27% | - | 4.63 |
12/28 | 4,730 | 4,800 | 4,720 | 4,770 | +0.63% | 5,100 | 580億5090万 | -0.27% | - | 4.61 |
12/25 | 4,750 | 4,755 | 4,715 | 4,740 | -0.21% | 1,700 | 576億8580万 | -0.96% | - | 4.58 |
12/24 | 4,720 | 4,780 | 4,720 | 4,750 | -0.73% | 2,600 | 578億750万 | -0.79% | - | 4.59 |
12/23 | 4,705 | 4,785 | 4,705 | 4,785 | -0.31% | 3,500 | 582億3345万 | -0.04% | - | 4.62 |
12/22 | 4,770 | 4,800 | 4,750 | 4,800 | +0.63% | 3,300 | 584億1600万 | +0.36% | - | 4.63 |
12/21 | 4,785 | 4,785 | 4,750 | 4,770 | -0.63% | 1,100 | 580億5090万 | -0.15% | - | 4.61 |
12/18 | 4,810 | 4,810 | 4,760 | 4,800 | 0% | 3,500 | 584億1600万 | +0.5% | - | 4.63 |
12/17 | 4,750 | 4,800 | 4,740 | 4,800 | +0.31% | 2,700 | 584億1600万 | +0.54% | - | 4.63 |
12/16 | 4,755 | 4,785 | 4,730 | 4,785 | +0.53% | 2,000 | 582億3345万 | +0.29% | - | 4.62 |
12/15 | 4,790 | 4,790 | 4,700 | 4,760 | -0.63% | 3,900 | 579億2920万 | -0.21% | - | 4.6 |
12/14 | 4,765 | 4,795 | 4,755 | 4,790 | +0.52% | 1,700 | 582億9430万 | +0.36% | - | 4.62 |
12/11 | 4,810 | 4,810 | 4,750 | 4,765 | -0.83% | 4,600 | 579億9005万 | -0.13% | - | 4.6 |
12/10 | 4,780 | 4,805 | 4,780 | 4,805 | +0.63% | 1,900 | 584億7685万 | +0.73% | - | 4.64 |
12/09 | 4,750 | 4,775 | 4,730 | 4,775 | +0.74% | 1,700 | 581億1175万 | +0.21% | - | 4.61 |
12/08 | 4,710 | 4,745 | 4,710 | 4,740 | -0.63% | 2,300 | 576億8580万 | -0.36% | - | 4.58 |
12/07 | 4,745 | 4,770 | 4,720 | 4,770 | -0.1% | 1,200 | 580億5090万 | +0.57% | - | 4.61 |
12/04 | 4,745 | 4,780 | 4,725 | 4,775 | +0.63% | 2,000 | 581億1175万 | +0.95% | - | 4.61 |
12/03 | 4,720 | 4,765 | 4,710 | 4,745 | -0.94% | 4,100 | 577億4665万 | +0.7% | - | 4.58 |
12/02 | 4,790 | 4,790 | 4,760 | 4,790 | 0% | 1,200 | 582億9430万 | +2% | - | 4.62 |
12/01 | 4,795 | 4,795 | 4,755 | 4,790 | -0.1% | 2,000 | 582億9430万 | +2.24% | - | 4.62 |
11/30 | 4,760 | 4,820 | 4,760 | 4,795 | -0.1% | 2,600 | 583億5515万 | +2.59% | - | 4.63 |
11/27 | 4,810 | 4,810 | 4,710 | 4,800 | 0% | 3,100 | 584億1600万 | +2.85% | - | 4.63 |
11/26 | 4,845 | 4,845 | 4,750 | 4,800 | -1.03% | 2,000 | 584億1600万 | +3% | - | 4.63 |
11/25 | 4,830 | 4,850 | 4,830 | 4,850 | +0.41% | 1,300 | 590億2450万 | +4.14% | - | 4.68 |
11/24 | 4,800 | 4,840 | 4,800 | 4,830 | -0.41% | 1,000 | 587億8110万 | +3.74% | - | 4.66 |
11/20 | 4,810 | 4,850 | 4,790 | 4,850 | +1.25% | 4,200 | 590億2450万 | +4.05% | - | 4.68 |
11/19 | 4,750 | 4,790 | 4,750 | 4,790 | +1.38% | 1,500 | 582億9430万 | +2.66% | - | 4.62 |
11/18 | 4,670 | 4,775 | 4,630 | 4,725 | +1.18% | 5,400 | 575億325万 | +1.09% | - | 4.56 |
11/17 | 4,715 | 4,720 | 4,670 | 4,670 | +0.54% | 1,000 | 568億3390万 | -0.34% | - | 4.51 |
11/16 | 4,745 | 4,790 | 4,645 | 4,645 | -2.11% | 3,700 | 565億2965万 | -1.15% | - | 4.48 |
11/13 | 4,725 | 4,745 | 4,700 | 4,745 | -0.32% | 2,600 | 577億4665万 | +0.7% | - | 4.58 |
11/12 | 4,730 | 4,815 | 4,730 | 4,760 | +0.63% | 800 | 579億2920万 | +0.85% | - | 4.6 |
11/11 | 4,820 | 4,820 | 4,730 | 4,730 | -0.63% | 1,200 | 575億6410万 | +0.02% | - | 4.57 |
11/10 | 4,830 | 4,830 | 4,705 | 4,760 | -1.45% | 2,900 | 579億2920万 | +0.42% | - | 4.6 |
11/09 | 4,740 | 4,890 | 4,740 | 4,830 | +1.9% | 5,900 | 587億8110万 | +1.68% | - | 4.66 |
11/06 | 4,740 | 4,835 | 4,735 | 4,740 | +0.11% | 1,800 | 576億8580万 | -0.36% | - | 4.58 |
11/05 | 4,700 | 4,850 | 4,700 | 4,735 | +1.18% | 4,200 | 576億2495万 | -0.69% | - | 4.57 |
11/04 | 4,600 | 4,715 | 4,550 | 4,680 | +1.96% | 3,900 | 569億5560万 | -2.09% | - | 4.52 |
11/02 | 4,500 | 4,600 | 4,450 | 4,590 | +5.03% | 5,800 | 558億6030万 | -4.26% | - | 4.43 |
10/30 | 4,390 | 4,470 | 4,360 | 4,370 | -1.69% | 5,500 | 531億8290万 | -9.17% | - | 4.22 |
10/29 | 4,300 | 4,460 | 4,265 | 4,445 | +2.77% | 9,300 | 540億9565万 | -8.12% | - | 4.29 |
10/28 | 4,330 | 4,350 | 4,300 | 4,325 | -0.92% | 10,600 | 526億3525万 | -11.03% | - | 4.18 |
10/27 | 4,500 | 4,500 | 4,365 | 4,365 | -3.11% | 14,800 | 531億2205万 | -10.7% | - | 4.21 |
10/26 | 4,520 | 4,590 | 4,500 | 4,505 | -0.44% | 6,700 | 548億2585万 | -8.34% | - | 4.35 |
10/23 | 4,605 | 4,625 | 4,525 | 4,525 | -1.95% | 9,000 | 550億6925万 | -8.35% | - | 4.37 |
10/22 | 4,630 | 4,660 | 4,520 | 4,615 | -0.32% | 6,500 | 561億6455万 | -6.92% | - | 4.46 |
10/21 | 4,730 | 4,735 | 4,505 | 4,630 | -1.59% | 8,900 | 563億4710万 | -6.99% | - | 4.47 |
10/20 | 4,800 | 4,800 | 4,495 | 4,705 | -2.89% | 18,200 | 572億5985万 | -5.79% | - | 4.54 |
10/19 | 4,950 | 4,950 | 4,825 | 4,845 | -2.22% | 8,800 | 589億6365万 | -3.27% | - | 4.68 |
10/16 | 4,950 | 4,980 | 4,920 | 4,955 | -0.3% | 8,300 | 603億235万 | -1.28% | - | 4.78 |
10/15 | 4,960 | 5,030 | 4,960 | 4,970 | -0.5% | 1,800 | 604億8490万 | -1.07% | - | 4.8 |
10/14 | 5,030 | 5,030 | 4,995 | 4,995 | -0.3% | 600 | 607億8915万 | -0.66% | - | 4.82 |
10/13 | 5,000 | 5,030 | 4,950 | 5,010 | +0.3% | 5,600 | 609億7170万 | -0.52% | - | 4.84 |
10/12 | 4,975 | 4,995 | 4,975 | 4,995 | +0.6% | 1,600 | 607億8915万 | -1.01% | - | 4.82 |