PBR
2020/11/04～2021/03/31
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 |
| 03/31 | 3,545 | 3,680 | 3,520 | 3,635 | +3.71% | 260,300 | 1467億1974万 | +2.57% | 34.13 | 7.69 |
| 03/30 | 3,500 | 3,595 | 3,465 | 3,505 | -0.85% | 138,800 | 1414億7254万 | -0.71% | 32.91 | 7.41 |
| 03/29 | 3,560 | 3,590 | 3,510 | 3,535 | +0.71% | 193,500 | 1426億8344万 | +0.4% | 33.19 | 7.48 |
| 03/26 | 3,455 | 3,530 | 3,410 | 3,510 | +4.15% | 181,000 | 1416億7436万 | +0.09% | 32.96 | 7.42 |
| 03/25 | 3,345 | 3,415 | 3,325 | 3,370 | -0.88% | 266,700 | 1360億2353万 | -3.52% | 31.64 | 7.13 |
| 03/24 | 3,490 | 3,500 | 3,395 | 3,400 | -4.49% | 281,900 | 1372億3442万 | -2.52% | 31.92 | 7.19 |
| 03/23 | 3,700 | 3,700 | 3,560 | 3,560 | -2.86% | 196,600 | 1436億9251万 | +2.15% | 33.42 | 7.53 |
| 03/22 | 3,785 | 3,790 | 3,660 | 3,665 | -4.31% | 179,000 | 1479億3064万 | +5.38% | 34.41 | 7.75 |
| 03/19 | 3,890 | 3,915 | 3,730 | 3,830 | -1.92% | 377,600 | 1545億9054万 | +10.5% | 35.96 | 8.1 |
| 03/18 | 3,905 | 3,945 | 3,835 | 3,905 | +0.51% | 225,100 | 1576億1777万 | +13.25% | 36.66 | 8.26 |
| 03/17 | 3,775 | 3,925 | 3,770 | 3,885 | +1.04% | 192,400 | 1568億1051万 | +13.23% | 36.48 | 8.22 |
| 03/16 | 3,745 | 3,900 | 3,710 | 3,845 | +4.06% | 254,300 | 1551億9599万 | +12.46% | 36.1 | 8.13 |
| 03/15 | 3,620 | 3,720 | 3,575 | 3,695 | +2.21% | 231,000 | 1491億4153万 | +8.64% | 34.69 | 7.81 |
| 03/12 | 3,480 | 3,620 | 3,470 | 3,615 | +5.39% | 326,300 | 1459億1248万 | +6.79% | 33.94 | 7.64 |
| 03/11 | 3,270 | 3,445 | 3,250 | 3,430 | +6.03% | 315,400 | 1384億4531万 | +1.81% | 32.2 | 7.25 |
| 03/10 | 3,300 | 3,310 | 3,215 | 3,235 | -3.58% | 210,000 | 1305億7452万 | -3.83% | 30.37 | 6.84 |
| 03/09 | 3,340 | 3,360 | 3,220 | 3,355 | -1.18% | 250,400 | 1354億1808万 | -0.24% | 31.5 | 7.09 |
| 03/08 | 3,530 | 3,600 | 3,370 | 3,395 | -2.3% | 232,800 | 1370億3261万 | +1.1% | 31.88 | 7.18 |
| 03/05 | 3,565 | 3,570 | 3,410 | 3,475 | -1.42% | 237,400 | 1402億6165万 | +3.61% | 32.63 | 7.35 |
| 03/04 | 3,525 | 3,615 | 3,490 | 3,525 | -1.12% | 213,900 | 1422億7981万 | +5.26% | 33.1 | 7.45 |
| 03/03 | 3,495 | 3,565 | 3,460 | 3,565 | +3.33% | 204,700 | 1438億9433万 | +6.74% | 33.47 | 7.54 |
| 03/02 | 3,570 | 3,620 | 3,435 | 3,450 | -1.99% | 223,000 | 1392億5258万 | +3.6% | 32.39 | 7.3 |
| 03/01 | 3,455 | 3,530 | 3,400 | 3,520 | +4.45% | 258,100 | 1420億7799万 | +5.83% | 33.05 | 7.44 |
| 02/26 | 3,260 | 3,430 | 3,250 | 3,370 | +1.51% | 290,100 | 1360億2353万 | +1.57% | 31.64 | 7.13 |
| 02/25 | 3,350 | 3,370 | 3,295 | 3,320 | +1.22% | 142,900 | 1340億538万 | +0.42% | 31.17 | 7.02 |
| 02/24 | 3,240 | 3,365 | 3,240 | 3,280 | -0.15% | 184,000 | 1323億9085万 | -0.3% | 30.8 | 6.94 |
| 02/22 | 3,210 | 3,315 | 3,210 | 3,285 | +3.3% | 148,900 | 1325億9267万 | +0.37% | 30.84 | 6.95 |
| 02/19 | 3,100 | 3,205 | 3,085 | 3,180 | +0.47% | 189,400 | 1283億5455万 | -2.33% | 29.86 | 6.72 |
| 02/18 | 3,170 | 3,265 | 3,150 | 3,165 | -2.31% | 177,500 | 1277億4910万 | -2.44% | 29.72 | 6.69 |
| 02/17 | 3,280 | 3,300 | 3,225 | 3,240 | -2.85% | 253,200 | 1307億7633万 | +0.09% | 30.42 | 6.85 |
| 02/16 | 3,340 | 3,390 | 3,300 | 3,335 | -1.48% | 170,700 | 1346億1082万 | +3.31% | 31.31 | 7.05 |
| 02/15 | 3,305 | 3,385 | 3,305 | 3,385 | +0.89% | 140,100 | 1366億2898万 | +5.16% | 31.78 | 7.16 |
| 02/12 | 3,390 | 3,390 | 3,280 | 3,355 | -0.74% | 198,800 | 1354億1808万 | +4.52% | 31.5 | 7.09 |
| 02/10 | 3,435 | 3,435 | 3,280 | 3,380 | -2.87% | 269,100 | 1364億2716万 | +5.59% | 31.73 | 7.15 |
| 02/09 | 3,650 | 3,650 | 3,440 | 3,480 | -3.33% | 298,900 | 1404億6347万 | +8.95% | 32.67 | 7.36 |
| 02/08 | 3,520 | 3,810 | 3,520 | 3,600 | +6.51% | 668,700 | 1453億704万 | +13.14% | 33.8 | 7.61 |
| 02/05 | 3,350 | 3,420 | 3,305 | 3,380 | +2.42% | 444,800 | 1364億2716万 | +6.76% | 31.73 | 7.15 |
| 02/04 | 3,275 | 3,320 | 3,255 | 3,300 | +2.17% | 202,200 | 1331億9812万 | +4.46% | 30.98 | 6.98 |
| 02/03 | 3,285 | 3,335 | 3,205 | 3,230 | -1.97% | 177,700 | 1303億7270万 | +2.51% | 30.33 | 6.83 |
| 02/02 | 3,275 | 3,335 | 3,250 | 3,295 | +2.33% | 149,000 | 1329億9630万 | +4.6% | 30.94 | 6.97 |
| 02/01 | 3,155 | 3,245 | 3,125 | 3,220 | +0.16% | 165,900 | 1299億6907万 | +2.42% | 30.23 | 6.81 |
| 01/29 | 3,320 | 3,345 | 3,195 | 3,215 | -2.43% | 199,900 | 1297億6726万 | +2.42% | 30.19 | 6.8 |
| 01/28 | 3,220 | 3,345 | 3,200 | 3,295 | -1.49% | 448,600 | 1329億9630万 | +5.14% | 30.94 | 6.97 |
| 01/27 | 3,285 | 3,370 | 3,265 | 3,345 | +1.36% | 163,000 | 1350億1445万 | +6.7% | 31.41 | 7.07 |
| 01/26 | 3,295 | 3,320 | 3,205 | 3,300 | -0.45% | 250,400 | 1331億9812万 | +5.43% | 30.98 | 6.98 |
| 01/25 | 3,365 | 3,450 | 3,310 | 3,315 | -1.63% | 207,200 | 1338億356万 | +5.98% | 31.12 | 7.01 |
| 01/22 | 3,300 | 3,385 | 3,285 | 3,370 | +2.12% | 291,700 | 1360億2353万 | +7.77% | 31.64 | 7.13 |
| 01/21 | 3,100 | 3,300 | 3,090 | 3,300 | +6.97% | 409,500 | 1331億9812万 | +5.57% | 30.98 | 6.98 |
| 01/20 | 3,060 | 3,155 | 3,010 | 3,085 | +5.69% | 421,900 | 1245億2006万 | -1.31% | 28.96 | 6.52 |
| 01/19 | 2,870 | 2,924 | 2,815 | 2,919 | +2.1% | 213,500 | 1178億1979万 | -6.77% | 27.41 | 6.17 |
| 01/18 | 2,786 | 2,877 | 2,772 | 2,859 | +0.67% | 231,800 | 1153億9800万 | -9.12% | 26.84 | 6.05 |
| 01/15 | 2,865 | 2,914 | 2,786 | 2,840 | -2.17% | 271,400 | 1146億3111万 | -10.27% | 26.66 | 6.01 |
| 01/14 | 2,923 | 2,949 | 2,874 | 2,903 | -2.68% | 343,000 | 1171億7398万 | -8.8% | 27.26 | 6.14 |
| 01/13 | 2,950 | 3,015 | 2,946 | 2,983 | -0.57% | 236,200 | 1204億302万 | -6.66% | 28.01 | 6.31 |
| 01/12 | 3,095 | 3,095 | 2,983 | 3,000 | -4% | 306,400 | 1210億8920万 | -6.54% | 28.17 | 6.34 |
| 01/08 | 3,195 | 3,195 | 3,110 | 3,125 | -0.64% | 194,400 | 1261億3458万 | -2.95% | 29.34 | 6.61 |
| 01/07 | 3,190 | 3,230 | 3,135 | 3,145 | -0.16% | 179,700 | 1269億4184万 | -2.63% | 29.53 | 6.65 |
| 01/06 | 3,180 | 3,200 | 3,125 | 3,150 | -1.56% | 139,900 | 1271億4366万 | -2.81% | 29.58 | 6.66 |
| 01/05 | 3,110 | 3,200 | 3,105 | 3,200 | +1.11% | 94,300 | 1291億6181万 | -1.45% | 30.04 | 6.77 |
| 01/04 | 3,215 | 3,240 | 3,095 | 3,165 | -1.09% | 117,000 | 1277億4910万 | -2.68% | 29.72 | 6.69 |
| 2020 |
| 12/30 | 3,190 | 3,240 | 3,130 | 3,200 | -0.62% | 145,900 | 1291億6181万 | -1.81% | 30.04 | 6.77 |
| 12/29 | 3,120 | 3,220 | 3,120 | 3,220 | +3.7% | 143,900 | 1299億6907万 | -1.26% | 30.23 | 6.81 |
| 12/28 | 3,155 | 3,180 | 3,055 | 3,105 | -2.97% | 154,000 | 1253億2732万 | -4.84% | 29.15 | 6.57 |
| 12/25 | 3,130 | 3,200 | 3,125 | 3,200 | +2.07% | 112,600 | 1291億6181万 | -1.93% | 30.04 | 6.77 |
| 12/24 | 3,105 | 3,155 | 3,060 | 3,135 | +1.46% | 169,200 | 1265億3821万 | -3.75% | 29.43 | 6.63 |
| 12/23 | 3,150 | 3,160 | 3,040 | 3,090 | -0.64% | 198,700 | 1247億2187万 | -5.1% | 29.01 | 6.53 |
| 12/22 | 3,300 | 3,305 | 3,090 | 3,110 | -5.76% | 290,000 | 1255億2913万 | -4.57% | 29.2 | 6.58 |
| 12/21 | 3,260 | 3,345 | 3,235 | 3,300 | +2.17% | 179,200 | 1331億9812万 | +1.07% | 30.98 | 6.98 |
| 12/18 | 3,255 | 3,295 | 3,230 | 3,230 | -0.77% | 152,100 | 1303億7270万 | -0.86% | 30.33 | 6.83 |
| 12/17 | 3,265 | 3,275 | 3,200 | 3,255 | -1.21% | 185,000 | 1313億8178万 | -0.09% | 30.56 | 6.88 |
| 12/16 | 3,375 | 3,385 | 3,255 | 3,295 | -1.05% | 115,100 | 1329億9630万 | +0.98% | 30.94 | 6.97 |
| 12/15 | 3,250 | 3,370 | 3,250 | 3,330 | +1.06% | 158,800 | 1344億901万 | +1.9% | 31.27 | 7.04 |
| 12/14 | 3,230 | 3,310 | 3,230 | 3,295 | +2.33% | 201,500 | 1329億9630万 | +0.83% | 30.94 | 6.97 |
| 12/11 | 3,285 | 3,305 | 3,200 | 3,220 | -2.13% | 208,700 | 1299億6907万 | -1.5% | 30.23 | 6.81 |
| 12/10 | 3,315 | 3,320 | 3,235 | 3,290 | -1.5% | 203,600 | 1327億9449万 | +0.06% | 30.89 | 6.96 |
| 12/09 | 3,255 | 3,340 | 3,255 | 3,340 | +1.52% | 273,300 | 1348億1264万 | +1.37% | 31.36 | 7.06 |
| 12/08 | 3,240 | 3,320 | 3,190 | 3,290 | +1.7% | 198,000 | 1327億9449万 | -0.09% | 30.89 | 6.96 |
| 12/07 | 3,370 | 3,395 | 3,220 | 3,235 | -3% | 258,900 | 1305億7452万 | -1.7% | 30.37 | 6.84 |
| 12/04 | 3,220 | 3,340 | 3,195 | 3,335 | +2.77% | 255,400 | 1346億1082万 | +1.15% | 31.31 | 7.05 |
| 12/03 | 3,340 | 3,340 | 3,240 | 3,245 | -3.42% | 296,000 | 1309億7815万 | -1.67% | 30.47 | 6.86 |
| 12/02 | 3,430 | 3,430 | 3,270 | 3,360 | -2.04% | 310,600 | 1356億1990万 | +1.51% | 31.55 | 7.1 |
| 12/01 | 3,300 | 3,430 | 3,300 | 3,430 | +4.1% | 208,600 | 1384億4531万 | +3.44% | 32.2 | 7.25 |
| 11/30 | 3,350 | 3,405 | 3,295 | 3,295 | -1.2% | 309,500 | 1329億9630万 | -0.99% | 30.94 | 6.97 |
| 11/27 | 3,295 | 3,420 | 3,290 | 3,335 | -0.3% | 412,400 | 1346億1082万 | -0.3% | 31.31 | 7.05 |
| 11/26 | 3,175 | 3,345 | 3,165 | 3,345 | +3.08% | 282,000 | 1350億1445万 | -0.62% | 31.41 | 7.07 |
| 11/25 | 3,300 | 3,390 | 3,230 | 3,245 | -0.46% | 270,900 | 1309億7815万 | -4.19% | 30.47 | 6.86 |
| 11/24 | 3,150 | 3,275 | 3,125 | 3,260 | +4.65% | 264,200 | 1315億8359万 | -4.34% | 30.61 | 6.89 |
| 11/20 | 3,045 | 3,115 | 2,995 | 3,115 | +2.64% | 296,200 | 1257億3095万 | -9.02% | 29.25 | 6.59 |
| 11/19 | 3,060 | 3,075 | 2,973 | 3,035 | -2.57% | 438,500 | 1225億190万 | -11.95% | 28.5 | 6.42 |
| 11/18 | 3,105 | 3,160 | 3,010 | 3,115 | -1.42% | 370,900 | 1257億3095万 | -10.41% | 29.25 | 6.59 |
| 11/17 | 3,340 | 3,375 | 3,160 | 3,160 | -3.66% | 247,600 | 1275億4729万 | -9.82% | 29.67 | 6.68 |
| 11/16 | 3,100 | 3,285 | 3,085 | 3,280 | +5.64% | 372,000 | 1323億9085万 | -7.03% | 30.8 | 6.94 |
| 11/13 | 3,195 | 3,195 | 3,050 | 3,105 | -4.31% | 543,300 | 1253億2732万 | -12.44% | 29.15 | 6.57 |
| 11/12 | 3,310 | 3,310 | 3,205 | 3,245 | -3.57% | 379,300 | 1309億7815万 | -9.03% | 30.47 | 6.86 |
| 11/11 | 3,500 | 3,520 | 3,355 | 3,365 | -2.18% | 330,300 | 1358億2172万 | -6.11% | 31.59 | 7.12 |
| 11/10 | 3,410 | 3,470 | 3,360 | 3,440 | +3.93% | 531,500 | 1388億4895万 | -4.26% | 32.3 | 7.27 |
| 11/09 | 3,360 | 3,360 | 3,205 | 3,310 | -0.75% | 453,700 | 1336億175万 | -7.95% | 31.08 | 7 |
| 11/06 | 3,565 | 3,565 | 3,330 | 3,335 | -9.86% | 854,400 | 1346億1082万 | -7.44% | 31.31 | 7.05 |
| 11/05 | 3,450 | 3,725 | 3,405 | 3,700 | +7.4% | 583,100 | 1493億4334万 | +2.44% | 34.74 | 7.82 |
| 11/04 | 3,390 | 3,460 | 3,330 | 3,445 | +4.39% | 240,600 | 1390億5076万 | -4.62% | 32.34 | 7.28 |
