PBR
2020/09/08～2021/02/04
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 |
| 02/04 | 3,260 | 3,270 | 3,230 | 3,245 | -0.61% | 276,400 | 4575億4500万 | +1.76% | 13.63 | 1.22 |
| 02/03 | 3,215 | 3,285 | 3,205 | 3,265 | +1.56% | 392,200 | 4603億6500万 | +2.58% | 13.71 | 1.23 |
| 02/02 | 3,150 | 3,230 | 3,140 | 3,215 | +2.06% | 351,200 | 4533億1500万 | +1.23% | 13.5 | 1.21 |
| 02/01 | 3,105 | 3,150 | 3,095 | 3,150 | +1.61% | 315,900 | 4441億5000万 | -0.69% | 13.23 | 1.19 |
| 01/29 | 3,130 | 3,160 | 3,080 | 3,100 | -0.96% | 504,600 | 4371億 | -2.21% | 13.02 | 1.17 |
| 01/28 | 3,110 | 3,155 | 3,100 | 3,130 | 0% | 518,100 | 4413億3000万 | -1.23% | 13.15 | 1.18 |
| 01/27 | 3,110 | 3,140 | 3,105 | 3,130 | +1.79% | 369,800 | 4413億3000万 | -1.17% | 13.15 | 1.18 |
| 01/26 | 3,120 | 3,125 | 3,075 | 3,075 | -1.28% | 345,200 | 4335億7500万 | -2.9% | 12.92 | 1.16 |
| 01/25 | 3,165 | 3,175 | 3,100 | 3,115 | -1.74% | 341,900 | 4392億1500万 | -1.64% | 13.08 | 1.17 |
| 01/22 | 3,140 | 3,180 | 3,125 | 3,170 | +0.16% | 262,700 | 4469億7000万 | +0.03% | 13.32 | 1.19 |
| 01/21 | 3,180 | 3,230 | 3,150 | 3,165 | -0.47% | 378,100 | 4462億6500万 | -0.13% | 13.29 | 1.19 |
| 01/20 | 3,255 | 3,255 | 3,180 | 3,180 | -1.4% | 281,300 | 4483億8000万 | +0.35% | 13.36 | 1.2 |
| 01/19 | 3,260 | 3,270 | 3,225 | 3,225 | -1.38% | 254,200 | 4547億2500万 | +1.83% | 13.55 | 1.21 |
| 01/18 | 3,295 | 3,305 | 3,245 | 3,270 | -0.61% | 303,200 | 4610億7000万 | +3.38% | 13.74 | 1.23 |
| 01/15 | 3,255 | 3,295 | 3,240 | 3,290 | +1.39% | 457,800 | 4638億9000万 | +4.25% | 13.82 | 1.24 |
| 01/14 | 3,185 | 3,280 | 3,175 | 3,245 | +1.25% | 518,700 | 4575億4500万 | +3.11% | 13.63 | 1.22 |
| 01/13 | 3,225 | 3,235 | 3,175 | 3,205 | -0.93% | 412,700 | 4519億500万 | +2.01% | 13.46 | 1.21 |
| 01/12 | 3,235 | 3,255 | 3,205 | 3,235 | -0.46% | 409,900 | 4561億3500万 | +3.06% | 13.59 | 1.22 |
| 01/08 | 3,215 | 3,260 | 3,190 | 3,250 | +2.2% | 606,100 | 4582億5000万 | +3.64% | 13.65 | 1.22 |
| 01/07 | 3,195 | 3,210 | 3,160 | 3,180 | +1.27% | 487,900 | 4483億8000万 | +1.47% | 13.36 | 1.2 |
| 01/06 | 3,125 | 3,155 | 3,110 | 3,140 | 0% | 288,700 | 4427億4000万 | +0.26% | 13.19 | 1.18 |
| 01/05 | 3,185 | 3,195 | 3,130 | 3,140 | -2.33% | 305,500 | 4427億4000万 | +0.32% | 13.19 | 1.18 |
| 01/04 | 3,240 | 3,250 | 3,190 | 3,215 | +0.31% | 316,000 | 4533億1500万 | +2.65% | 13.5 | 1.21 |
| 2020 |
| 12/30 | 3,215 | 3,220 | 3,185 | 3,205 | +0.31% | 419,700 | 4519億500万 | +2.4% | 13.46 | 1.21 |
| 12/29 | 3,090 | 3,195 | 3,085 | 3,195 | +3.73% | 432,500 | 4504億9500万 | +2.08% | 13.42 | 1.2 |
| 12/28 | 3,120 | 3,125 | 3,065 | 3,080 | -0.81% | 266,800 | 4342億8000万 | -1.57% | 12.94 | 1.16 |
| 12/25 | 3,115 | 3,125 | 3,095 | 3,105 | +0.32% | 173,500 | 4378億500万 | -0.86% | 13.04 | 1.17 |
| 12/24 | 3,115 | 3,135 | 3,080 | 3,095 | -0.32% | 204,100 | 4363億9500万 | -1.31% | 13 | 1.17 |
| 12/23 | 3,100 | 3,125 | 3,085 | 3,105 | +0.81% | 257,200 | 4378億500万 | -1.08% | 13.04 | 1.17 |
| 12/22 | 3,080 | 3,095 | 3,065 | 3,080 | -0.32% | 386,100 | 4342億8000万 | -1.94% | 12.94 | 1.16 |
| 12/21 | 3,115 | 3,150 | 3,060 | 3,090 | -0.8% | 291,900 | 4356億9000万 | -1.65% | 12.98 | 1.16 |
| 12/18 | 3,095 | 3,115 | 3,080 | 3,115 | +0.97% | 452,100 | 4392億1500万 | -0.92% | 13.08 | 1.17 |
| 12/17 | 3,145 | 3,145 | 3,060 | 3,085 | -2.68% | 335,900 | 4349億8500万 | -1.94% | 12.96 | 1.16 |
| 12/16 | 3,185 | 3,195 | 3,170 | 3,170 | 0% | 338,500 | 4469億7000万 | +0.73% | 13.32 | 1.19 |
| 12/15 | 3,110 | 3,170 | 3,110 | 3,170 | +0.63% | 292,900 | 4469億7000万 | +0.89% | 13.32 | 1.19 |
| 12/14 | 3,090 | 3,155 | 3,090 | 3,150 | +0.64% | 477,600 | 4441億5000万 | +0.48% | 13.23 | 1.19 |
| 12/11 | 3,130 | 3,145 | 3,100 | 3,130 | 0% | 547,600 | 4413億3000万 | +0.26% | 13.15 | 1.18 |
| 12/10 | 3,100 | 3,175 | 3,100 | 3,130 | +1.29% | 467,200 | 4413億3000万 | +0.71% | 13.15 | 1.18 |
| 12/09 | 3,060 | 3,105 | 3,040 | 3,090 | +0.98% | 375,000 | 4356億9000万 | -0.16% | 12.98 | 1.16 |
| 12/08 | 3,100 | 3,100 | 3,060 | 3,060 | -1.92% | 472,900 | 4314億6000万 | -0.58% | 12.85 | 1.15 |
| 12/07 | 3,135 | 3,145 | 3,110 | 3,120 | -0.79% | 240,100 | 4399億2000万 | +1.89% | 13.11 | 1.18 |
| 12/04 | 3,130 | 3,160 | 3,115 | 3,145 | -0.63% | 330,600 | 4434億4500万 | +3.35% | 13.21 | 1.18 |
| 12/03 | 3,180 | 3,180 | 3,145 | 3,165 | -0.47% | 296,600 | 4462億6500万 | +4.63% | 13.29 | 1.19 |
| 12/02 | 3,140 | 3,205 | 3,130 | 3,180 | +1.6% | 455,200 | 4483億8000万 | +5.72% | 13.36 | 1.2 |
| 12/01 | 3,110 | 3,140 | 3,095 | 3,130 | +1.29% | 341,300 | 4413億3000万 | +4.72% | 13.15 | 1.18 |
| 11/30 | 3,185 | 3,190 | 3,085 | 3,090 | -3.13% | 482,200 | 4356億9000万 | +3.97% | 12.98 | 1.16 |
| 11/27 | 3,200 | 3,200 | 3,150 | 3,190 | +0.31% | 403,800 | 4497億9000万 | +7.92% | 13.4 | 1.2 |
| 11/26 | 3,210 | 3,210 | 3,150 | 3,180 | -0.47% | 324,300 | 4483億8000万 | +8.16% | 13.36 | 1.2 |
| 11/25 | 3,240 | 3,260 | 3,195 | 3,195 | +0.47% | 506,200 | 4504億9500万 | +9.31% | 13.42 | 1.2 |
| 11/24 | 3,180 | 3,200 | 3,165 | 3,180 | +0.79% | 421,800 | 4483億8000万 | +9.43% | 13.36 | 1.2 |
| 11/20 | 3,130 | 3,170 | 3,120 | 3,155 | -1.25% | 381,600 | 4448億5500万 | +9.25% | 13.25 | 1.19 |
| 11/19 | 3,190 | 3,200 | 3,155 | 3,195 | +0.47% | 417,700 | 4504億9500万 | +11.25% | 13.42 | 1.2 |
| 11/18 | 3,150 | 3,180 | 3,135 | 3,180 | +1.27% | 510,700 | 4483億8000万 | +11.34% | 13.36 | 1.2 |
| 11/17 | 3,150 | 3,150 | 3,085 | 3,140 | +0.8% | 404,900 | 4427億4000万 | +10.49% | 13.19 | 1.18 |
| 11/16 | 3,145 | 3,160 | 3,115 | 3,115 | -0.95% | 538,000 | 4392億1500万 | +10.03% | 13.08 | 1.17 |
| 11/13 | 3,175 | 3,175 | 3,120 | 3,145 | -0.79% | 708,400 | 4434億4500万 | +11.41% | 13.21 | 1.18 |
| 11/12 | 3,090 | 3,175 | 3,080 | 3,170 | +2.59% | 890,300 | 4469億7000万 | +12.69% | 13.32 | 1.19 |
| 11/11 | 3,100 | 3,135 | 3,060 | 3,090 | +1.48% | 693,000 | 4356億9000万 | +10.28% | 12.98 | 1.16 |
| 11/10 | 3,075 | 3,080 | 3,030 | 3,045 | +1.16% | 856,700 | 4293億4500万 | +8.98% | 12.79 | 1.15 |
| 11/09 | 3,030 | 3,055 | 2,993 | 3,010 | +6.51% | 1,209,400 | 4244億1000万 | +7.96% | 12.64 | 1.13 |
| 11/06 | 2,782 | 2,838 | 2,782 | 2,826 | +1.58% | 782,200 | 3984億6600万 | +1.58% | 11.87 | 1.06 |
| 11/05 | 2,750 | 2,787 | 2,738 | 2,782 | -0.25% | 650,500 | 3922億6200万 | -0.14% | 11.69 | 1.05 |
| 11/04 | 2,798 | 2,798 | 2,762 | 2,789 | +4.14% | 998,000 | 3932億4900万 | -0.18% | 11.71 | 1.05 |
| 11/02 | 2,640 | 2,687 | 2,632 | 2,678 | +1.21% | 403,000 | 3775億9800万 | -4.46% | 11.25 | 1.01 |
| 10/30 | 2,671 | 2,671 | 2,632 | 2,646 | -0.68% | 372,400 | 3730億8600万 | -5.97% | 11.11 | 1 |
| 10/29 | 2,658 | 2,677 | 2,646 | 2,664 | -1.15% | 343,800 | 3756億2400万 | -5.73% | 11.19 | 1 |
| 10/28 | 2,722 | 2,725 | 2,682 | 2,695 | -1.28% | 362,400 | 3799億9500万 | -5.01% | 11.32 | 1.01 |
| 10/27 | 2,699 | 2,732 | 2,675 | 2,730 | +0.52% | 358,300 | 3849億3000万 | -4.14% | 11.47 | 1.03 |
| 10/26 | 2,709 | 2,738 | 2,706 | 2,716 | +1% | 353,400 | 3829億5600万 | -5% | 11.41 | 1.02 |
| 10/23 | 2,712 | 2,729 | 2,689 | 2,689 | -0.48% | 452,500 | 3791億4900万 | -6.27% | 11.29 | 1.01 |
| 10/22 | 2,765 | 2,775 | 2,700 | 2,702 | -2.6% | 467,200 | 3809億8200万 | -6.21% | 11.35 | 1.02 |
| 10/21 | 2,751 | 2,779 | 2,751 | 2,774 | +0.51% | 485,800 | 3911億3400万 | -4.18% | 11.65 | 1.04 |
| 10/20 | 2,762 | 2,788 | 2,756 | 2,760 | -0.36% | 409,300 | 3891億6000万 | -4.96% | 11.59 | 1.04 |
| 10/19 | 2,754 | 2,779 | 2,748 | 2,770 | +1.09% | 506,400 | 3905億7000万 | -4.84% | 11.63 | 1.04 |
| 10/16 | 2,734 | 2,755 | 2,730 | 2,740 | -0.44% | 355,900 | 3863億4000万 | -6.04% | 11.51 | 1.03 |
| 10/15 | 2,775 | 2,781 | 2,749 | 2,752 | -1.54% | 500,800 | 3880億3200万 | -5.75% | 11.56 | 1.04 |
| 10/14 | 2,814 | 2,820 | 2,773 | 2,795 | -1.13% | 616,800 | 3940億9500万 | -4.38% | 11.74 | 1.05 |
| 10/13 | 2,866 | 2,867 | 2,825 | 2,827 | -1.57% | 458,500 | 3986億700万 | -3.45% | 11.87 | 1.06 |
| 10/12 | 2,894 | 2,896 | 2,863 | 2,872 | -0.9% | 527,600 | 4049億5200万 | -2.05% | 12.06 | 1.08 |
| 10/09 | 2,898 | 2,919 | 2,881 | 2,898 | -0.48% | 828,200 | 4086億1800万 | -1.23% | 12.17 | 1.09 |
| 10/08 | 2,904 | 2,931 | 2,903 | 2,912 | +0.9% | 588,600 | 4105億9200万 | -0.78% | 12.23 | 1.1 |
| 10/07 | 2,870 | 2,904 | 2,863 | 2,886 | -0.38% | 497,500 | 4069億2600万 | -1.74% | 12.12 | 1.09 |
| 10/06 | 2,900 | 2,926 | 2,891 | 2,897 | +0.49% | 365,400 | 4084億7700万 | -1.46% | 12.17 | 1.09 |
| 10/05 | 2,868 | 2,929 | 2,868 | 2,883 | +0.52% | 635,700 | 4065億300万 | -2.07% | 12.11 | 1.09 |
| 10/02 | 2,909 | 2,919 | 2,862 | 2,868 | -1.81% | 733,200 | 4043億8800万 | -2.78% | 12.05 | 1.08 |
| 09/30 | 2,999 | 2,999 | 2,912 | 2,921 | -2.14% | 750,100 | 4118億6100万 | -1.32% | 12.27 | 1.1 |
| 09/29 | 2,994 | 2,994 | 2,924 | 2,985 | -1.16% | 475,300 | 4208億8500万 | +0.54% | 12.54 | 1.12 |
| 09/28 | 3,005 | 3,030 | 2,973 | 3,020 | +2.2% | 573,000 | 4258億2000万 | +1.55% | 12.68 | 1.14 |
| 09/25 | 2,940 | 2,960 | 2,935 | 2,955 | +0.68% | 654,800 | 4166億5500万 | -0.81% | 12.41 | 1.11 |
| 09/24 | 2,942 | 2,954 | 2,919 | 2,935 | -0.37% | 464,200 | 4138億3500万 | -1.74% | 12.33 | 1.11 |
| 09/23 | 2,935 | 2,964 | 2,920 | 2,946 | -1.04% | 662,400 | 4153億8600万 | -1.7% | 12.37 | 1.11 |
| 09/18 | 2,983 | 2,992 | 2,952 | 2,977 | -0.93% | 840,500 | 4197億5700万 | -0.9% | 12.5 | 1.12 |
| 09/17 | 2,978 | 3,005 | 2,969 | 3,005 | +1.35% | 538,100 | 4237億500万 | -0.2% | 12.62 | 1.13 |
| 09/16 | 2,988 | 2,990 | 2,941 | 2,965 | -0.17% | 648,300 | 4180億6500万 | -1.69% | 12.45 | 1.12 |
| 09/15 | 3,040 | 3,050 | 2,964 | 2,970 | -2.62% | 535,900 | 4187億7000万 | -1.62% | 12.47 | 1.12 |
| 09/14 | 3,020 | 3,055 | 3,010 | 3,050 | +1.33% | 556,900 | 4300億5000万 | +0.86% | 12.81 | 1.15 |
| 09/11 | 2,983 | 3,020 | 2,974 | 3,010 | +2.63% | 1,382,700 | 4244億1000万 | -0.56% | 12.64 | 1.13 |
| 09/10 | 2,910 | 2,949 | 2,903 | 2,933 | +1.35% | 750,000 | 4135億5300万 | -3.3% | 12.32 | 1.1 |
| 09/09 | 2,817 | 2,899 | 2,811 | 2,894 | +1.9% | 659,100 | 4080億5400万 | -4.87% | 12.16 | 1.09 |
| 09/08 | 2,841 | 2,851 | 2,829 | 2,840 | -0.07% | 577,500 | 4004億4000万 | -7.01% | 11.93 | 1.07 |
