PBR
2020/08/26～2021/01/22
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 |
| 01/22 | 920 | 934 | 920 | 933 | +1.19% | 2,214,400 | 6731億6849万 | +3.32% | 6.77 | 0.72 |
| 01/21 | 912 | 924 | 907 | 922 | +1.1% | 2,169,200 | 6652億3189万 | +2.1% | 6.69 | 0.71 |
| 01/20 | 921 | 921 | 910 | 912 | -0.65% | 1,967,100 | 6580億1679万 | +1% | 6.62 | 0.7 |
| 01/19 | 928 | 933 | 917 | 918 | -0.76% | 1,559,900 | 6623億4585万 | +1.55% | 6.66 | 0.71 |
| 01/18 | 927 | 931 | 916 | 925 | -0.96% | 1,393,800 | 6673億9642万 | +2.21% | 6.71 | 0.71 |
| 01/15 | 942 | 943 | 927 | 934 | -1.16% | 2,363,800 | 6738億9000万 | +3.09% | 6.78 | 0.72 |
| 01/14 | 928 | 950 | 923 | 945 | +2.27% | 2,530,400 | 6818億2661万 | +4.3% | 6.86 | 0.73 |
| 01/13 | 924 | 928 | 917 | 924 | +0.54% | 2,293,300 | 6666億7491万 | +1.99% | 6.71 | 0.71 |
| 01/12 | 920 | 925 | 908 | 919 | -0.54% | 2,105,900 | 6630億6736万 | +1.32% | 6.67 | 0.71 |
| 01/08 | 915 | 924 | 906 | 924 | +1.87% | 2,595,600 | 6666億7491万 | +1.76% | 6.71 | 0.71 |
| 01/07 | 910 | 916 | 901 | 907 | +1.11% | 2,454,000 | 6544億924万 | -0.22% | 6.58 | 0.7 |
| 01/06 | 875 | 898 | 873 | 897 | +2.16% | 1,891,400 | 6471億9415万 | -1.43% | 6.51 | 0.69 |
| 01/05 | 873 | 881 | 872 | 878 | -1.13% | 1,643,500 | 6334億8546万 | -3.62% | 6.37 | 0.68 |
| 01/04 | 897 | 898 | 881 | 888 | -0.22% | 1,532,400 | 6407億56万 | -2.84% | 6.44 | 0.68 |
| 2020 |
| 12/30 | 904 | 904 | 889 | 890 | -1% | 1,555,800 | 6421億4358万 | -2.84% | 6.46 | 0.69 |
| 12/29 | 892 | 899 | 888 | 899 | +2.04% | 1,744,700 | 6486億3717万 | -2.18% | 6.52 | 0.69 |
| 12/28 | 883 | 887 | 875 | 881 | 0% | 1,312,300 | 6356億4999万 | -4.45% | 6.39 | 0.68 |
| 12/25 | 881 | 885 | 879 | 881 | +1.26% | 1,075,800 | 6356億4999万 | -4.76% | 6.39 | 0.68 |
| 12/24 | 873 | 884 | 865 | 870 | +1.05% | 1,970,900 | 6277億1339万 | -6.35% | 6.31 | 0.67 |
| 12/23 | 875 | 877 | 860 | 861 | -0.81% | 2,157,900 | 6212億1980万 | -7.62% | 6.25 | 0.66 |
| 12/22 | 871 | 878 | 863 | 868 | -1.81% | 2,191,500 | 6262億7037万 | -7.26% | 6.3 | 0.67 |
| 12/21 | 901 | 904 | 881 | 884 | -1.56% | 2,022,000 | 6378億1452万 | -5.76% | 6.42 | 0.68 |
| 12/18 | 888 | 899 | 886 | 898 | 0% | 2,669,100 | 6479億1566万 | -4.37% | 6.52 | 0.69 |
| 12/17 | 913 | 917 | 896 | 898 | -2.5% | 2,476,600 | 6479億1566万 | -4.47% | 6.52 | 0.69 |
| 12/16 | 914 | 933 | 912 | 921 | -0.75% | 1,881,300 | 6645億1038万 | -2.23% | 6.68 | 0.71 |
| 12/15 | 926 | 936 | 925 | 928 | -0.54% | 1,788,600 | 6695億6095万 | -1.49% | 6.73 | 0.71 |
| 12/14 | 916 | 944 | 916 | 933 | +0.21% | 2,006,400 | 6731億6849万 | -0.85% | 6.77 | 0.72 |
| 12/11 | 938 | 944 | 923 | 931 | -0.85% | 2,406,000 | 6717億2548万 | -0.96% | 6.76 | 0.72 |
| 12/10 | 951 | 953 | 938 | 939 | -0.63% | 3,032,900 | 6774億9755万 | +0.11% | 6.81 | 0.72 |
| 12/09 | 933 | 949 | 933 | 945 | -0.32% | 2,664,600 | 6818億2661万 | +0.96% | 6.86 | 0.73 |
| 12/08 | 945 | 960 | 944 | 948 | +0.21% | 2,246,700 | 6839億9114万 | +1.5% | 6.88 | 0.73 |
| 12/07 | 952 | 958 | 944 | 946 | +0.11% | 1,914,000 | 6825億4812万 | +1.72% | 6.87 | 0.73 |
| 12/04 | 936 | 959 | 936 | 945 | +0.11% | 2,156,900 | 6818億2661万 | +1.83% | 6.86 | 0.73 |
| 12/03 | 937 | 952 | 935 | 944 | +0.32% | 3,228,500 | 6811億510万 | +2.16% | 6.85 | 0.73 |
| 12/02 | 945 | 950 | 936 | 941 | +0.53% | 4,016,700 | 6789億4057万 | +1.95% | 6.83 | 0.72 |
| 12/01 | 924 | 940 | 918 | 936 | +1.74% | 3,370,200 | 6753億3302万 | +1.63% | 6.79 | 0.72 |
| 11/30 | 955 | 959 | 913 | 920 | -3.77% | 10,458,400 | 6637億8887万 | 0% | 6.68 | 0.71 |
| 11/27 | 946 | 957 | 940 | 956 | +1.81% | 4,518,500 | 6897億6322万 | +4.14% | 6.94 | 0.74 |
| 11/26 | 944 | 951 | 936 | 939 | -3.1% | 3,542,300 | 6774億9755万 | +2.62% | 6.81 | 0.72 |
| 11/25 | 987 | 995 | 965 | 969 | -0.72% | 3,346,800 | 6991億4284万 | +6.13% | 7.03 | 0.75 |
| 11/24 | 970 | 984 | 962 | 976 | +2.09% | 3,560,200 | 7041億9341万 | +7.14% | 7.08 | 0.75 |
| 11/20 | 965 | 969 | 949 | 956 | -1.85% | 3,028,100 | 6897億6322万 | +5.29% | 6.94 | 0.74 |
| 11/19 | 946 | 974 | 943 | 974 | +2.85% | 3,844,500 | 7027億5039万 | +7.39% | 7.07 | 0.75 |
| 11/18 | 952 | 960 | 939 | 947 | -0.21% | 3,063,600 | 6832億6963万 | +4.64% | 6.87 | 0.73 |
| 11/17 | 948 | 955 | 932 | 949 | +2.48% | 3,046,400 | 6847億1265万 | +4.98% | 6.89 | 0.73 |
| 11/16 | 922 | 930 | 917 | 926 | +1.2% | 2,497,100 | 6681億1793万 | +2.43% | 6.72 | 0.71 |
| 11/13 | 925 | 931 | 908 | 915 | -0.76% | 3,124,500 | 6601億8132万 | +1.1% | 6.64 | 0.7 |
| 11/12 | 934 | 935 | 911 | 922 | -1.28% | 2,961,700 | 6652億3189万 | +1.65% | 6.69 | 0.71 |
| 11/11 | 956 | 964 | 928 | 934 | +0.54% | 4,264,600 | 6738億9000万 | +2.75% | 6.78 | 0.72 |
| 11/10 | 939 | 944 | 917 | 929 | +3.11% | 3,963,000 | 6702億8246万 | +2.09% | 6.74 | 0.72 |
| 11/09 | 922 | 930 | 898 | 901 | -0.33% | 3,574,300 | 6500億8019万 | -0.99% | 6.54 | 0.69 |
| 11/06 | 887 | 908 | 879 | 904 | +1.46% | 2,857,600 | 6522億4471万 | -0.77% | 6.56 | 0.7 |
| 11/05 | 888 | 891 | 867 | 891 | +0.45% | 2,399,300 | 6428億6509万 | -2.52% | 6.47 | 0.69 |
| 11/04 | 887 | 898 | 874 | 887 | +0.23% | 2,464,200 | 6399億7905万 | -3.27% | 6.44 | 0.68 |
| 11/02 | 879 | 888 | 876 | 885 | +1.72% | 1,969,300 | 6385億3603万 | -4.01% | 6.42 | 0.68 |
| 10/30 | 866 | 872 | 855 | 870 | -0.34% | 3,461,800 | 6277億1339万 | -6.05% | 6.31 | 0.67 |
| 10/29 | 856 | 876 | 853 | 873 | +0.58% | 2,264,600 | 6298億7792万 | -6.23% | 6.34 | 0.67 |
| 10/28 | 876 | 878 | 860 | 868 | -3.13% | 2,304,500 | 6262億7037万 | -7.26% | 6.3 | 0.67 |
| 10/27 | 906 | 909 | 891 | 896 | -1.43% | 2,062,400 | 6464億7264万 | -4.88% | 6.5 | 0.69 |
| 10/26 | 898 | 914 | 897 | 909 | +1.56% | 1,651,900 | 6558億5226万 | -3.81% | 6.6 | 0.7 |
| 10/23 | 887 | 899 | 882 | 895 | +2.4% | 2,134,400 | 6457億5113万 | -5.59% | 6.5 | 0.69 |
| 10/22 | 875 | 884 | 871 | 874 | -2.56% | 2,381,900 | 6305億9943万 | -8.29% | 6.34 | 0.67 |
| 10/21 | 894 | 901 | 887 | 897 | +1.13% | 1,892,500 | 6471億9415万 | -6.56% | 6.51 | 0.69 |
| 10/20 | 910 | 911 | 886 | 887 | -3.06% | 2,161,500 | 6399億7905万 | -8.08% | 6.44 | 0.68 |
| 10/19 | 905 | 917 | 903 | 915 | +0.88% | 1,435,500 | 6601億8132万 | -5.67% | 6.64 | 0.7 |
| 10/16 | 912 | 915 | 907 | 907 | -0.98% | 1,607,900 | 6544億924万 | -6.88% | 6.58 | 0.7 |
| 10/15 | 925 | 928 | 913 | 916 | -0.97% | 1,333,900 | 6609億283万 | -6.34% | 6.65 | 0.71 |
| 10/14 | 930 | 932 | 918 | 925 | -1.18% | 1,906,400 | 6673億9642万 | -5.71% | 6.71 | 0.71 |
| 10/13 | 938 | 946 | 927 | 936 | -0.64% | 1,650,300 | 6753億3302万 | -4.97% | 6.79 | 0.72 |
| 10/12 | 954 | 955 | 936 | 942 | -0.95% | 1,972,700 | 6796億6208万 | -4.66% | 6.84 | 0.73 |
| 10/09 | 965 | 968 | 949 | 951 | -1.45% | 2,201,100 | 6861億5567万 | -4.04% | 6.9 | 0.73 |
| 10/08 | 978 | 978 | 961 | 965 | +0.94% | 2,159,800 | 6962億5680万 | -2.92% | 7 | 0.74 |
| 10/07 | 954 | 957 | 948 | 956 | -0.42% | 1,491,900 | 6897億6322万 | -4.11% | 6.94 | 0.74 |
| 10/06 | 957 | 964 | 948 | 960 | +1.05% | 1,541,100 | 6926億4926万 | -3.9% | 6.97 | 0.74 |
| 10/05 | 949 | 958 | 946 | 950 | +2.37% | 1,867,900 | 6854億3416万 | -5.09% | 6.89 | 0.73 |
| 10/02 | 942 | 956 | 925 | 928 | -2.83% | 3,111,300 | 6695億6095万 | -7.57% | 6.73 | 0.71 |
| 09/30 | 982 | 986 | 954 | 955 | -3.44% | 3,285,200 | 6890億4171万 | -5.26% | 6.93 | 0.74 |
| 09/29 | 989 | 993 | 978 | 989 | -1.69% | 1,770,500 | 7135億7303万 | -2.08% | 7.18 | 0.76 |
| 09/28 | 1,000 | 1,006 | 988 | 1,006 | +1.82% | 2,475,000 | 7258億3870万 | -0.49% | 7.3 | 0.77 |
| 09/25 | 995 | 995 | 981 | 988 | 0% | 1,935,800 | 7128億5153万 | -2.27% | 7.17 | 0.76 |
| 09/24 | 992 | 996 | 985 | 988 | -0.8% | 1,571,400 | 7128億5153万 | -2.37% | 7.17 | 0.76 |
| 09/23 | 985 | 996 | 981 | 996 | -1.09% | 3,108,100 | 7186億2360万 | -1.78% | 7.23 | 0.77 |
| 09/18 | 990 | 1,009 | 982 | 1,007 | +3.18% | 5,002,100 | 7265億6021万 | -0.69% | 7.31 | 0.78 |
| 09/17 | 994 | 997 | 976 | 976 | -2.3% | 3,537,600 | 7041億9341万 | -3.75% | 7.08 | 0.75 |
| 09/16 | 1,013 | 1,013 | 998 | 999 | -1.67% | 1,960,900 | 7207億8813万 | -1.67% | 7.25 | 0.77 |
| 09/15 | 1,030 | 1,035 | 1,016 | 1,016 | -2.12% | 1,842,400 | 7330億5380万 | -0.2% | 7.37 | 0.78 |
| 09/14 | 1,022 | 1,039 | 1,019 | 1,038 | +1.86% | 1,787,100 | 7489億2701万 | +1.96% | 7.53 | 0.8 |
| 09/11 | 1,011 | 1,019 | 1,005 | 1,019 | -0.2% | 2,778,300 | 7352億1832万 | +0.3% | 7.4 | 0.78 |
| 09/10 | 1,019 | 1,026 | 1,009 | 1,021 | +1.09% | 2,034,000 | 7366億6134万 | +0.59% | 7.41 | 0.79 |
| 09/09 | 994 | 1,012 | 993 | 1,010 | +0.5% | 2,715,800 | 7287億2474万 | -0.39% | 7.33 | 0.78 |
| 09/08 | 1,004 | 1,006 | 998 | 1,005 | +0.7% | 1,865,800 | 7251億1719万 | -0.89% | 7.29 | 0.77 |
| 09/07 | 1,012 | 1,012 | 997 | 998 | -1.96% | 1,859,400 | 7200億6662万 | -1.38% | 7.24 | 0.77 |
| 09/04 | 1,011 | 1,020 | 1,006 | 1,018 | -0.59% | 1,462,800 | 7344億9681万 | +0.89% | 7.39 | 0.78 |
| 09/03 | 1,032 | 1,033 | 1,022 | 1,024 | +0.39% | 1,191,400 | 7388億2587万 | +1.59% | 7.43 | 0.79 |
| 09/02 | 1,035 | 1,035 | 1,015 | 1,020 | -0.1% | 1,223,600 | 7359億3983万 | +1.29% | 7.4 | 0.79 |
| 09/01 | 1,029 | 1,029 | 1,015 | 1,021 | -1.54% | 1,885,600 | 7366億6134万 | +1.49% | 7.41 | 0.79 |
| 08/31 | 1,013 | 1,040 | 1,013 | 1,037 | +2.88% | 3,875,000 | 7482億550万 | +3.18% | 7.53 | 0.8 |
| 08/28 | 1,022 | 1,032 | 995 | 1,008 | -0.2% | 2,228,500 | 7272億8172万 | +0.4% | 7.32 | 0.78 |
| 08/27 | 1,022 | 1,024 | 1,010 | 1,010 | -1.85% | 1,597,800 | 7287億2474万 | +0.7% | 7.33 | 0.78 |
| 08/26 | 1,027 | 1,030 | 1,014 | 1,029 | -0.48% | 2,032,600 | 7424億3342万 | +2.59% | 7.47 | 0.79 |
