PBR
2020/11/27～2021/04/22
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 |
| 04/22 | 1,009 | 1,012 | 995 | 1,005 | +0.6% | 1,764,400 | 7251億1719万 | -2.99% | 18.41 | 0.75 |
| 04/21 | 993 | 999 | 982 | 999 | -1.96% | 2,850,200 | 7207億8813万 | -3.66% | 18.3 | 0.75 |
| 04/20 | 1,032 | 1,032 | 1,016 | 1,019 | -1.92% | 2,163,800 | 7352億1832万 | -1.74% | 18.67 | 0.76 |
| 04/19 | 1,043 | 1,049 | 1,034 | 1,039 | -0.48% | 1,362,600 | 7496億4852万 | +0.19% | 19.04 | 0.78 |
| 04/16 | 1,036 | 1,045 | 1,031 | 1,044 | +1.85% | 1,859,300 | 7532億5607万 | +0.77% | 19.13 | 0.78 |
| 04/15 | 1,027 | 1,040 | 1,023 | 1,025 | +0.29% | 2,283,300 | 7395億4738万 | -0.87% | 18.78 | 0.77 |
| 04/14 | 1,028 | 1,030 | 1,005 | 1,022 | -1.73% | 2,263,700 | 7373億8285万 | -1.06% | 18.73 | 0.77 |
| 04/13 | 1,039 | 1,048 | 1,037 | 1,040 | -0.48% | 2,251,200 | 7503億7003万 | +0.78% | 19.06 | 0.78 |
| 04/12 | 1,066 | 1,066 | 1,038 | 1,045 | -1.69% | 3,302,400 | 7539億7758万 | +1.46% | 19.15 | 0.78 |
| 04/09 | 1,060 | 1,067 | 1,051 | 1,063 | +1.82% | 2,958,300 | 7669億6475万 | +3.4% | 19.48 | 0.8 |
| 04/08 | 1,055 | 1,055 | 1,037 | 1,044 | -0.95% | 2,792,800 | 7532億5607万 | +1.95% | 19.13 | 0.78 |
| 04/07 | 1,038 | 1,054 | 1,032 | 1,054 | +3.43% | 3,524,900 | 7604億7116万 | +3.33% | 19.31 | 0.79 |
| 04/06 | 1,038 | 1,038 | 1,010 | 1,019 | -0.49% | 2,323,600 | 7352億1832万 | +0.2% | 18.67 | 0.76 |
| 04/05 | 1,026 | 1,030 | 1,016 | 1,024 | +0.2% | 1,339,000 | 7388億2587万 | +1.09% | 18.76 | 0.77 |
| 04/02 | 1,036 | 1,039 | 1,016 | 1,022 | -1.06% | 1,685,600 | 7373億8285万 | +1.19% | 18.73 | 0.77 |
| 04/01 | 1,054 | 1,071 | 1,026 | 1,033 | +1.77% | 3,685,600 | 7453億1946万 | +2.79% | 18.93 | 0.77 |
| 03/31 | 1,028 | 1,031 | 1,015 | 1,015 | -2.78% | 3,708,000 | 7323億3229万 | +1.3% | 7.37 | 0.78 |
| 03/30 | 1,047 | 1,051 | 1,025 | 1,044 | -1.32% | 2,845,300 | 7532億5607万 | +4.5% | 7.58 | 0.8 |
| 03/29 | 1,075 | 1,077 | 1,046 | 1,058 | +0.19% | 3,157,400 | 7633億5720万 | +6.44% | 7.68 | 0.81 |
| 03/26 | 1,059 | 1,066 | 1,050 | 1,056 | +1.54% | 2,274,600 | 7619億1418万 | +6.88% | 7.66 | 0.81 |
| 03/25 | 1,031 | 1,052 | 1,028 | 1,040 | +2.67% | 2,509,100 | 7503億7003万 | +5.8% | 7.55 | 0.8 |
| 03/24 | 1,045 | 1,046 | 1,011 | 1,013 | -4.07% | 3,031,600 | 7308億8927万 | +3.47% | 7.35 | 0.78 |
| 03/23 | 1,053 | 1,068 | 1,049 | 1,056 | -0.09% | 2,476,700 | 7619億1418万 | +8.2% | 7.66 | 0.81 |
| 03/22 | 1,044 | 1,062 | 1,039 | 1,057 | +0.28% | 2,573,700 | 7626億3569万 | +8.74% | 7.67 | 0.81 |
| 03/19 | 1,036 | 1,065 | 1,030 | 1,054 | +2.53% | 5,930,300 | 7604億7116万 | +9.11% | 7.65 | 0.81 |
| 03/18 | 1,016 | 1,037 | 1,014 | 1,028 | +2.09% | 3,015,600 | 7417億1191万 | +7.08% | 7.46 | 0.79 |
| 03/17 | 1,010 | 1,012 | 997 | 1,007 | -1.95% | 3,222,500 | 7265億6021万 | +5.33% | 7.31 | 0.78 |
| 03/16 | 1,012 | 1,035 | 1,008 | 1,027 | +1.28% | 2,581,500 | 7409億9040万 | +7.76% | 7.45 | 0.79 |
| 03/15 | 1,005 | 1,016 | 1,004 | 1,014 | +1.2% | 2,113,000 | 7316億1078万 | +6.85% | 7.36 | 0.78 |
| 03/12 | 1,007 | 1,008 | 996 | 1,002 | +0.2% | 3,294,000 | 7229億5266万 | +6.14% | 7.27 | 0.77 |
| 03/11 | 999 | 1,014 | 994 | 1,000 | +1.01% | 2,865,800 | 7215億964万 | +6.27% | 7.26 | 0.77 |
| 03/10 | 968 | 995 | 968 | 990 | -0.5% | 3,594,900 | 7142億9454万 | +5.77% | 7.18 | 0.76 |
| 03/09 | 997 | 999 | 979 | 995 | +1.32% | 2,824,800 | 7179億209万 | +6.76% | 7.22 | 0.77 |
| 03/08 | 984 | 1,003 | 975 | 982 | +1.55% | 3,167,600 | 7085億2247万 | +5.93% | 7.13 | 0.76 |
| 03/05 | 965 | 967 | 946 | 967 | +1.47% | 2,417,800 | 6976億9982万 | +4.65% | 7.02 | 0.74 |
| 03/04 | 957 | 964 | 942 | 953 | -0.42% | 2,482,400 | 6875億9869万 | +3.36% | 6.92 | 0.73 |
| 03/03 | 936 | 957 | 936 | 957 | +2.03% | 2,786,100 | 6904億8473万 | +4.02% | 6.95 | 0.74 |
| 03/02 | 941 | 947 | 929 | 938 | +0.11% | 2,153,100 | 6767億7604万 | +2.18% | 6.81 | 0.72 |
| 03/01 | 924 | 942 | 924 | 937 | +2.63% | 1,922,500 | 6760億5453万 | +2.07% | 6.8 | 0.72 |
| 02/26 | 950 | 952 | 909 | 913 | -4.6% | 5,239,900 | 6587億3830万 | -0.54% | 6.63 | 0.7 |
| 02/25 | 950 | 963 | 943 | 957 | +3.91% | 3,063,000 | 6904億8473万 | +4.25% | 6.95 | 0.74 |
| 02/24 | 929 | 937 | 921 | 921 | -1.6% | 3,191,300 | 6645億1038万 | +0.55% | 6.68 | 0.71 |
| 02/22 | 932 | 943 | 931 | 936 | +2.74% | 3,182,100 | 6753億3302万 | +2.18% | 6.79 | 0.72 |
| 02/19 | 915 | 919 | 909 | 911 | -1.19% | 2,833,900 | 6572億9528万 | -0.55% | 6.61 | 0.7 |
| 02/18 | 939 | 948 | 920 | 922 | -1.5% | 2,997,000 | 6652億3189万 | +0.44% | 6.69 | 0.71 |
| 02/17 | 946 | 948 | 935 | 936 | -1.16% | 2,365,200 | 6753億3302万 | +1.96% | 6.79 | 0.72 |
| 02/16 | 955 | 959 | 942 | 947 | +0.42% | 2,673,800 | 6832億6963万 | +3.27% | 6.87 | 0.73 |
| 02/15 | 926 | 944 | 924 | 943 | +3.63% | 3,315,900 | 6803億8359万 | +2.95% | 6.84 | 0.73 |
| 02/12 | 910 | 914 | 902 | 910 | -0.44% | 3,371,500 | 6565億7377万 | -0.55% | 6.6 | 0.7 |
| 02/10 | 906 | 915 | 905 | 914 | -0.11% | 2,677,000 | 6594億5981万 | 0% | 6.63 | 0.7 |
| 02/09 | 938 | 940 | 908 | 915 | -3.17% | 3,301,000 | 6601億8132万 | +0.22% | 6.64 | 0.7 |
| 02/08 | 930 | 963 | 927 | 945 | +2.72% | 4,385,200 | 6818億2661万 | +3.62% | 6.86 | 0.73 |
| 02/05 | 910 | 921 | 907 | 920 | +2.11% | 2,132,500 | 6637億8887万 | +1.21% | 6.68 | 0.71 |
| 02/04 | 904 | 914 | 899 | 901 | -0.99% | 1,938,100 | 6500億8019万 | -0.77% | 6.54 | 0.69 |
| 02/03 | 893 | 910 | 893 | 910 | +2.36% | 2,110,400 | 6565億7377万 | +0.22% | 6.6 | 0.7 |
| 02/02 | 887 | 892 | 882 | 889 | +0.23% | 1,841,100 | 6414億2207万 | -1.98% | 6.45 | 0.68 |
| 02/01 | 882 | 893 | 882 | 887 | +1.26% | 1,840,800 | 6399億7905万 | -2.1% | 6.44 | 0.68 |
| 01/29 | 891 | 899 | 875 | 876 | -2.12% | 3,031,300 | 6320億4244万 | -3.2% | 6.36 | 0.67 |
| 01/28 | 881 | 897 | 881 | 895 | -1.54% | 3,000,000 | 6457億5113万 | -1% | 6.5 | 0.69 |
| 01/27 | 911 | 915 | 908 | 909 | 0% | 1,791,000 | 6558億5226万 | +0.55% | 6.6 | 0.7 |
| 01/26 | 911 | 915 | 905 | 909 | -1.3% | 2,090,300 | 6558億5226万 | +0.55% | 6.6 | 0.7 |
| 01/25 | 943 | 945 | 916 | 921 | -1.29% | 2,020,100 | 6645億1038万 | +1.99% | 6.68 | 0.71 |
| 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 |
