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 | 3,710 | 3,820 | 3,710 | 3,715 | +0.95% | 213,900 | 1761億3093万 | -2.72% | 21.58 | 1.48 |
| 05/28 | 3,645 | 3,720 | 3,630 | 3,680 | +1.38% | 424,500 | 1744億7156万 | -3.89% | 21.37 | 1.46 |
| 05/27 | 3,705 | 3,725 | 3,630 | 3,630 | -2.42% | 1,120,500 | 1721億102万 | -5.52% | 21.08 | 1.44 |
| 05/26 | 3,725 | 3,735 | 3,690 | 3,720 | -0.13% | 386,500 | 1763億6799万 | -3.53% | 21.6 | 1.48 |
| 05/25 | 3,770 | 3,785 | 3,710 | 3,725 | -1.19% | 345,600 | 1766億504万 | -3.6% | 21.63 | 1.48 |
| 05/24 | 3,820 | 3,820 | 3,770 | 3,770 | -0.79% | 247,200 | 1787億3852万 | -2.63% | 21.9 | 1.5 |
| 05/21 | 3,875 | 3,875 | 3,785 | 3,800 | -0.39% | 395,700 | 1801億6085万 | -1.96% | 22.07 | 1.51 |
| 05/20 | 3,815 | 3,840 | 3,805 | 3,815 | -0.39% | 115,700 | 1808億7201万 | -1.7% | 22.16 | 1.52 |
| 05/19 | 3,800 | 3,845 | 3,785 | 3,830 | +0.66% | 99,500 | 1815億8317万 | -1.57% | 22.24 | 1.52 |
| 05/18 | 3,810 | 3,810 | 3,775 | 3,805 | +0.4% | 103,200 | 1803億9790万 | -2.34% | 22.1 | 1.51 |
| 05/17 | 3,860 | 3,870 | 3,790 | 3,790 | -1.43% | 154,100 | 1796億8674万 | -2.94% | 22.01 | 1.51 |
| 05/14 | 3,785 | 3,850 | 3,755 | 3,845 | +2.81% | 125,700 | 1822億9433万 | -1.76% | 22.33 | 1.53 |
| 05/13 | 3,765 | 3,775 | 3,735 | 3,740 | -0.66% | 94,100 | 1773億1620万 | -4.64% | 21.72 | 1.49 |
| 05/12 | 3,775 | 3,790 | 3,755 | 3,765 | -0.79% | 74,100 | 1785億147万 | -4.27% | 21.87 | 1.5 |
| 05/11 | 3,810 | 3,820 | 3,780 | 3,795 | -0.78% | 92,200 | 1799億2379万 | -3.78% | 22.04 | 1.51 |
| 05/10 | 3,850 | 3,850 | 3,805 | 3,825 | -0.65% | 98,400 | 1813億4611万 | -3.31% | 22.21 | 1.52 |
| 05/07 | 3,875 | 3,890 | 3,845 | 3,850 | -0.26% | 67,800 | 1825億3138万 | -2.95% | 22.36 | 1.53 |
| 05/06 | 3,885 | 3,890 | 3,860 | 3,860 | +0.13% | 76,700 | 1830億549万 | -2.97% | 22.42 | 1.53 |
| 04/30 | 3,865 | 3,885 | 3,850 | 3,855 | 0% | 61,400 | 1827億6844万 | -3.31% | 22.39 | 1.53 |
| 04/28 | 3,910 | 3,915 | 3,855 | 3,855 | -1.91% | 77,100 | 1827億6844万 | -3.53% | 22.39 | 1.53 |
| 04/27 | 3,935 | 3,955 | 3,920 | 3,930 | +0.13% | 57,900 | 1863億2424万 | -1.73% | 22.82 | 1.56 |
| 04/26 | 4,015 | 4,015 | 3,920 | 3,925 | -2% | 66,900 | 1860億8719万 | -1.92% | 22.8 | 1.56 |
| 04/23 | 4,030 | 4,045 | 3,995 | 4,005 | -0.25% | 58,500 | 1898億8005万 | -0.02% | 23.26 | 1.59 |
| 04/22 | 3,990 | 4,025 | 3,960 | 4,015 | +2.29% | 102,900 | 1903億5416万 | +0.17% | 23.32 | 1.59 |
| 04/21 | 3,950 | 3,970 | 3,910 | 3,925 | -1.26% | 66,000 | 1860億8719万 | -2.14% | 22.8 | 1.56 |
| 04/20 | 3,965 | 3,990 | 3,935 | 3,975 | -0.63% | 81,800 | 1884億5773万 | -1.05% | 23.09 | 1.58 |
| 04/19 | 4,020 | 4,040 | 3,980 | 4,000 | +0.63% | 80,500 | 1896億4300万 | -0.5% | 23.23 | 1.59 |
| 04/16 | 3,965 | 3,995 | 3,940 | 3,975 | +1.27% | 54,500 | 1884億5773万 | -1.19% | 23.09 | 1.58 |
| 04/15 | 3,925 | 3,935 | 3,895 | 3,925 | 0% | 41,200 | 1860億8719万 | -2.44% | 22.8 | 1.56 |
| 04/14 | 3,910 | 3,960 | 3,880 | 3,925 | +1.68% | 121,900 | 1860億8719万 | -2.44% | 22.8 | 1.56 |
| 04/13 | 3,940 | 3,940 | 3,860 | 3,860 | -1.91% | 117,900 | 1830億549万 | -4% | 22.42 | 1.53 |
| 04/12 | 4,040 | 4,040 | 3,910 | 3,935 | -3.08% | 167,900 | 1865億6130万 | -2.19% | 22.85 | 1.56 |
| 04/09 | 4,025 | 4,070 | 4,010 | 4,060 | +2.27% | 93,200 | 1924億8764万 | +0.97% | 23.58 | 1.61 |
| 04/08 | 4,020 | 4,020 | 3,960 | 3,970 | -1.37% | 78,300 | 1882億2067万 | -1.12% | 23.06 | 1.58 |
| 04/07 | 4,005 | 4,035 | 3,995 | 4,025 | +0.37% | 54,000 | 1908億2826万 | +0.35% | 23.38 | 1.6 |
| 04/06 | 4,095 | 4,130 | 3,990 | 4,010 | -0.87% | 82,300 | 1901億1710万 | +0.2% | 23.29 | 1.59 |
| 04/05 | 4,080 | 4,085 | 4,030 | 4,045 | +0.87% | 53,500 | 1917億7648万 | +1.25% | 23.49 | 1.61 |
| 04/02 | 4,045 | 4,090 | 3,985 | 4,010 | -0.74% | 87,800 | 1901億1710万 | +0.63% | 23.29 | 1.59 |
| 04/01 | 4,080 | 4,130 | 4,035 | 4,040 | -1.22% | 45,000 | 1915億3943万 | +1.71% | 23.46 | 1.6 |
| 03/31 | 4,075 | 4,130 | 4,075 | 4,090 | -0.61% | 69,700 | 1939億996万 | +3.2% | 23.75 | 1.62 |
| 03/30 | 4,125 | 4,130 | 4,095 | 4,115 | -0.36% | 90,500 | 1950億9523万 | +4.18% | 23.9 | 1.63 |
| 03/29 | 4,075 | 4,145 | 4,075 | 4,130 | +1.35% | 157,700 | 1958億639万 | +4.8% | 23.99 | 1.64 |
| 03/26 | 4,100 | 4,115 | 4,050 | 4,075 | 0% | 70,300 | 1931億9880万 | +3.64% | 23.67 | 1.62 |
| 03/25 | 4,005 | 4,075 | 3,995 | 4,075 | +3.56% | 88,400 | 1931億9880万 | +3.69% | 23.67 | 1.62 |
| 03/24 | 4,005 | 4,005 | 3,935 | 3,935 | -1.75% | 65,800 | 1865億6130万 | +0.2% | 22.85 | 1.56 |
| 03/23 | 4,040 | 4,040 | 4,000 | 4,005 | -0.74% | 41,300 | 1898億8005万 | +1.96% | 23.26 | 1.59 |
| 03/22 | 4,045 | 4,045 | 4,000 | 4,035 | -0.25% | 54,000 | 1913億237万 | +2.72% | 23.43 | 1.6 |
| 03/19 | 4,060 | 4,065 | 4,015 | 4,045 | -1.22% | 84,700 | 1917億7648万 | +3.08% | 23.49 | 1.61 |
| 03/18 | 4,100 | 4,115 | 4,075 | 4,095 | +0.37% | 64,400 | 1941億4702万 | +4.49% | 23.78 | 1.63 |
| 03/17 | 4,040 | 4,080 | 4,020 | 4,080 | +0.87% | 62,300 | 1934億3586万 | +4.21% | 23.7 | 1.62 |
| 03/16 | 4,010 | 4,045 | 4,000 | 4,045 | -0.49% | 65,700 | 1917億7648万 | +3.48% | 23.49 | 1.61 |
| 03/15 | 3,995 | 4,065 | 3,985 | 4,065 | +2.14% | 112,400 | 1927億2469万 | +4.23% | 23.61 | 1.61 |
| 03/12 | 3,920 | 3,990 | 3,880 | 3,980 | +1.53% | 105,400 | 1886億9478万 | +2.39% | 23.11 | 1.58 |
| 03/11 | 3,880 | 3,925 | 3,870 | 3,920 | +1.03% | 69,600 | 1858億5014万 | +1.11% | 22.77 | 1.56 |
| 03/10 | 3,915 | 3,915 | 3,860 | 3,880 | -0.64% | 46,700 | 1839億5371万 | +0.26% | 22.53 | 1.54 |
| 03/09 | 3,930 | 3,930 | 3,865 | 3,905 | +0.51% | 67,600 | 1851億3897万 | +1.14% | 22.68 | 1.55 |
| 03/08 | 3,975 | 3,975 | 3,855 | 3,885 | -0.89% | 64,400 | 1841億9076万 | +0.83% | 22.56 | 1.54 |
| 03/05 | 3,895 | 3,925 | 3,810 | 3,920 | +1.29% | 83,800 | 1858億5014万 | +1.9% | 22.77 | 1.56 |
| 03/04 | 3,765 | 3,885 | 3,765 | 3,870 | +1.71% | 87,400 | 1834億7960万 | +0.76% | 22.48 | 1.54 |
| 03/03 | 3,810 | 3,830 | 3,760 | 3,805 | -0.78% | 82,700 | 1803億9790万 | -0.81% | 22.1 | 1.51 |
| 03/02 | 3,800 | 3,845 | 3,780 | 3,835 | +1.59% | 64,800 | 1818億2022万 | +0.16% | 22.27 | 1.52 |
| 03/01 | 3,745 | 3,785 | 3,725 | 3,775 | +2.03% | 44,800 | 1789億7558万 | -1.18% | 21.92 | 1.5 |
| 02/26 | 3,770 | 3,785 | 3,700 | 3,700 | -2.76% | 65,500 | 1754億1977万 | -3.04% | 21.49 | 1.47 |
| 02/25 | 3,800 | 3,830 | 3,765 | 3,805 | +0.66% | 50,500 | 1803億9790万 | -0.29% | 22.1 | 1.51 |
| 02/24 | 3,850 | 3,865 | 3,780 | 3,780 | -2.58% | 52,000 | 1792億1263万 | -0.89% | 21.95 | 1.5 |
| 02/22 | 3,910 | 3,910 | 3,860 | 3,880 | -0.89% | 33,500 | 1839億5371万 | +1.73% | 22.53 | 1.54 |
| 02/19 | 4,005 | 4,005 | 3,905 | 3,915 | -2.73% | 64,700 | 1856億1308万 | +2.73% | 22.74 | 1.55 |
| 02/18 | 3,980 | 4,045 | 3,960 | 4,025 | +1.13% | 84,200 | 1908億2826万 | +5.75% | 23.38 | 1.6 |
| 02/17 | 4,000 | 4,020 | 3,960 | 3,980 | 0% | 70,500 | 1886億9478万 | +4.9% | 23.11 | 1.58 |
| 02/16 | 4,000 | 4,025 | 3,950 | 3,980 | -0.13% | 92,900 | 1886億9478万 | +5.26% | 23.11 | 1.58 |
| 02/15 | 3,970 | 4,000 | 3,915 | 3,985 | +1.27% | 75,900 | 1889億3183万 | +5.76% | 23.14 | 1.58 |
| 02/12 | 3,945 | 3,955 | 3,885 | 3,935 | 0% | 62,600 | 1865億6130万 | +4.85% | 22.85 | 1.56 |
| 02/10 | 3,995 | 3,995 | 3,905 | 3,935 | -1.13% | 86,000 | 1865億6130万 | +5.21% | 22.85 | 1.56 |
| 02/09 | 3,945 | 3,995 | 3,880 | 3,980 | +1.14% | 95,000 | 1886億9478万 | +6.85% | 23.11 | 1.58 |
| 02/08 | 3,875 | 3,940 | 3,870 | 3,935 | +2.74% | 104,000 | 1865億6130万 | +6.12% | 22.85 | 1.56 |
| 02/05 | 3,785 | 3,850 | 3,770 | 3,830 | +2.54% | 144,100 | 1815億8317万 | +3.68% | 22.24 | 1.52 |
| 02/04 | 3,740 | 3,770 | 3,725 | 3,735 | -0.13% | 34,100 | 1770億7915万 | +1.33% | 21.69 | 1.48 |
| 02/03 | 3,745 | 3,775 | 3,720 | 3,740 | -0.13% | 64,100 | 1773億1620万 | +1.6% | 21.72 | 1.49 |
| 02/02 | 3,675 | 3,755 | 3,665 | 3,745 | +2.74% | 54,100 | 1775億5325万 | +1.9% | 21.75 | 1.49 |
| 02/01 | 3,675 | 3,700 | 3,645 | 3,645 | -1.35% | 42,500 | 1728億1218万 | -0.6% | 21.17 | 1.45 |
| 01/29 | 3,745 | 3,795 | 3,695 | 3,695 | -1.34% | 102,500 | 1751億8272万 | +0.87% | 21.46 | 1.47 |
| 01/28 | 3,735 | 3,770 | 3,680 | 3,745 | -0.79% | 72,900 | 1775億5325万 | +2.52% | 21.75 | 1.49 |
| 01/27 | 3,780 | 3,790 | 3,725 | 3,775 | +1.21% | 94,500 | 1789億7558万 | +3.57% | 21.92 | 1.5 |
| 01/26 | 3,635 | 3,730 | 3,620 | 3,730 | +2.75% | 86,100 | 1768億4209万 | +2.61% | 21.66 | 1.48 |
| 01/25 | 3,640 | 3,640 | 3,600 | 3,630 | +0.55% | 42,600 | 1721億102万 | +0.14% | 21.08 | 1.44 |
| 01/22 | 3,640 | 3,645 | 3,610 | 3,610 | -1.77% | 55,100 | 1711億5280万 | -0.3% | 20.97 | 1.43 |
| 01/21 | 3,720 | 3,755 | 3,670 | 3,675 | -1.21% | 82,400 | 1742億3450万 | +1.6% | 21.34 | 1.46 |
| 01/20 | 3,715 | 3,720 | 3,670 | 3,720 | -0.67% | 88,700 | 1763億6799万 | +3.02% | 21.6 | 1.48 |
| 01/19 | 3,800 | 3,810 | 3,725 | 3,745 | -0.79% | 74,900 | 1775億5325万 | +3.94% | 21.75 | 1.49 |
| 01/18 | 3,790 | 3,795 | 3,740 | 3,775 | -0.66% | 39,300 | 1789億7558万 | +5.09% | 21.92 | 1.5 |
| 01/15 | 3,795 | 3,860 | 3,750 | 3,800 | -0.26% | 100,900 | 1801億6085万 | +6.26% | 22.07 | 1.51 |
| 01/14 | 3,780 | 3,850 | 3,745 | 3,810 | +2.42% | 197,400 | 1806億3495万 | +7.08% | 22.13 | 1.51 |
| 01/13 | 3,665 | 3,735 | 3,635 | 3,720 | +1.92% | 123,100 | 1763億6799万 | +5.06% | 21.6 | 1.48 |
| 01/12 | 3,655 | 3,665 | 3,625 | 3,650 | -0.14% | 64,000 | 1730億4923万 | +3.43% | 21.2 | 1.45 |
| 01/08 | 3,605 | 3,655 | 3,595 | 3,655 | +1.11% | 83,800 | 1732億8629万 | +3.78% | 21.23 | 1.45 |
| 01/07 | 3,610 | 3,640 | 3,590 | 3,615 | +0.14% | 54,700 | 1713億8986万 | +2.93% | 21 | 1.44 |
| 01/06 | 3,590 | 3,620 | 3,575 | 3,610 | +1.55% | 47,400 | 1711億5280万 | +3.05% | 20.97 | 1.43 |
| 01/05 | 3,565 | 3,600 | 3,555 | 3,555 | -0.14% | 50,000 | 1685億4521万 | +1.77% | 20.65 | 1.41 |
| 01/04 | 3,575 | 3,575 | 3,490 | 3,560 | -0.42% | 42,300 | 1687億8227万 | +2.01% | 20.68 | 1.41 |
| 2020 |
| 12/30 | 3,610 | 3,610 | 3,565 | 3,575 | -1.38% | 64,300 | 1694億9343万 | +2.46% | 20.76 | 1.42 |
