PBR
2020/08/06～2021/01/04
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 |
|---|
| 2023 | 4/1, 株式分割 1→2 |
| 2021 |
| 01/04 | 3,635 | 3,645 | 3,600 | 3,610 | -0.55% | 499,800 | 1兆1023億 | -1.12% | 15.79 | 1.67 |
| 2020 |
| 12/30 | 3,660 | 3,660 | 3,630 | 3,630 | -0.55% | 622,000 | 1兆1084億 | -0.74% | 15.88 | 1.68 |
| 12/29 | 3,620 | 3,655 | 3,610 | 3,650 | +0.55% | 637,200 | 1兆1145億 | -0.38% | 15.96 | 1.69 |
| 12/28 | 3,645 | 3,660 | 3,615 | 3,630 | -0.41% | 578,800 | 1兆1084億 | -1.12% | 15.88 | 1.68 |
| 12/25 | 3,675 | 3,675 | 3,640 | 3,645 | +0.41% | 469,200 | 1兆1130億 | -0.9% | 15.94 | 1.68 |
| 12/24 | 3,675 | 3,675 | 3,620 | 3,630 | -0.14% | 517,800 | 1兆1084億 | -1.49% | 15.88 | 1.68 |
| 12/23 | 3,610 | 3,640 | 3,610 | 3,635 | +1.11% | 596,400 | 1兆1100億 | -1.54% | 15.9 | 1.68 |
| 12/22 | 3,565 | 3,595 | 3,560 | 3,595 | +0.28% | 582,800 | 1兆977億 | -2.79% | 15.72 | 1.66 |
| 12/21 | 3,600 | 3,620 | 3,570 | 3,585 | -0.14% | 423,000 | 1兆947億 | -3.24% | 15.68 | 1.66 |
| 12/18 | 3,585 | 3,610 | 3,565 | 3,590 | -0.97% | 1,260,400 | 1兆962億 | -3.29% | 15.7 | 1.66 |
| 12/17 | 3,590 | 3,640 | 3,585 | 3,625 | +0.55% | 760,000 | 1兆1069億 | -2.55% | 15.85 | 1.68 |
| 12/16 | 3,600 | 3,635 | 3,595 | 3,605 | -0.96% | 949,200 | 1兆1008億 | -3.25% | 15.77 | 1.67 |
| 12/15 | 3,700 | 3,710 | 3,640 | 3,640 | -1.62% | 806,000 | 1兆1115億 | -2.49% | 15.92 | 1.68 |
| 12/14 | 3,745 | 3,755 | 3,700 | 3,700 | -1.46% | 755,800 | 1兆1298億 | -1.15% | 16.18 | 1.71 |
| 12/11 | 3,745 | 3,760 | 3,720 | 3,755 | +0.54% | 734,800 | 1兆1466億 | +0.19% | 16.42 | 1.74 |
| 12/10 | 3,710 | 3,740 | 3,700 | 3,735 | +0.95% | 701,400 | 1兆1405億 | -0.43% | 16.34 | 1.73 |
| 12/09 | 3,670 | 3,715 | 3,655 | 3,700 | +1.79% | 730,000 | 1兆1298億 | -1.46% | 16.18 | 1.71 |
| 12/08 | 3,650 | 3,655 | 3,615 | 3,635 | -0.41% | 689,200 | 1兆1100億 | -3.32% | 15.9 | 1.68 |
| 12/07 | 3,660 | 3,675 | 3,645 | 3,650 | -0.54% | 624,600 | 1兆1145億 | -3.05% | 15.96 | 1.69 |
| 12/04 | 3,625 | 3,670 | 3,625 | 3,670 | +1.24% | 632,200 | 1兆1206億 | -2.65% | 16.05 | 1.7 |
| 12/03 | 3,635 | 3,660 | 3,615 | 3,625 | -0.41% | 1,006,200 | 1兆1069億 | -3.92% | 15.85 | 1.68 |
| 12/02 | 3,660 | 3,675 | 3,625 | 3,640 | -0.55% | 1,557,800 | 1兆1115億 | -3.65% | 15.92 | 1.68 |
| 12/01 | 3,695 | 3,715 | 3,650 | 3,660 | -0.81% | 1,052,000 | 1兆1176億 | -3.2% | 16.01 | 1.69 |
| 11/30 | 3,735 | 3,750 | 3,680 | 3,690 | -1.6% | 1,791,800 | 1兆1268億 | -2.48% | 16.14 | 1.71 |
| 11/27 | 3,765 | 3,785 | 3,745 | 3,750 | 0% | 1,086,200 | 1兆1451億 | -0.92% | 16.4 | 1.73 |
| 11/26 | 3,780 | 3,790 | 3,740 | 3,750 | -1.32% | 1,026,400 | 1兆1451億 | -0.92% | 16.4 | 1.73 |
| 11/25 | 3,845 | 3,845 | 3,800 | 3,800 | -0.91% | 810,000 | 1兆1603億 | +0.37% | 16.62 | 1.76 |
| 11/24 | 3,865 | 3,875 | 3,815 | 3,835 | +0.79% | 991,600 | 1兆1710億 | +1.29% | 16.77 | 1.77 |
| 11/20 | 3,810 | 3,860 | 3,785 | 3,805 | -0.52% | 814,800 | 1兆1619億 | +0.55% | 16.64 | 1.76 |
| 11/19 | 3,775 | 3,835 | 3,775 | 3,825 | +0.53% | 1,165,400 | 1兆1680億 | +1.03% | 16.73 | 1.77 |
| 11/18 | 3,805 | 3,830 | 3,785 | 3,805 | +0.66% | 794,600 | 1兆1619億 | +0.48% | 16.64 | 1.76 |
| 11/17 | 3,785 | 3,790 | 3,760 | 3,780 | +0.13% | 1,113,200 | 1兆1542億 | -0.24% | 16.53 | 1.75 |
| 11/16 | 3,765 | 3,795 | 3,750 | 3,775 | +0.4% | 993,800 | 1兆1527億 | -0.42% | 16.51 | 1.74 |
| 11/13 | 3,805 | 3,805 | 3,745 | 3,760 | -0.92% | 891,000 | 1兆1481億 | -0.9% | 16.44 | 1.74 |
| 11/12 | 3,785 | 3,795 | 3,760 | 3,795 | +1.07% | 950,800 | 1兆1588億 | -0.18% | 16.6 | 1.75 |
| 11/11 | 3,750 | 3,800 | 3,735 | 3,755 | -1.18% | 1,540,400 | 1兆1466億 | -1.37% | 16.42 | 1.74 |
| 11/10 | 3,910 | 3,925 | 3,765 | 3,800 | -2.06% | 1,766,800 | 1兆1603億 | -0.45% | 16.62 | 1.76 |
| 11/09 | 3,830 | 3,900 | 3,815 | 3,880 | +1.7% | 1,212,600 | 1兆1848億 | +1.41% | 16.97 | 1.79 |
| 11/06 | 3,830 | 3,840 | 3,800 | 3,815 | -0.78% | 763,800 | 1兆1649億 | -0.31% | 16.69 | 1.76 |
| 11/05 | 3,795 | 3,845 | 3,785 | 3,845 | +0.39% | 781,200 | 1兆1741億 | +0.26% | 16.82 | 1.78 |
| 11/04 | 3,855 | 3,860 | 3,820 | 3,830 | +0.39% | 803,400 | 1兆1695億 | -0.42% | 16.75 | 1.77 |
| 11/02 | 3,805 | 3,850 | 3,800 | 3,815 | +0.93% | 803,200 | 1兆1649億 | -1.19% | 16.69 | 1.76 |
| 10/30 | 3,820 | 3,820 | 3,755 | 3,780 | +0.4% | 857,400 | 1兆1542億 | -2.4% | 16.53 | 1.75 |
| 10/29 | 3,750 | 3,805 | 3,750 | 3,765 | +0.27% | 778,400 | 1兆1497億 | -3.09% | 16.47 | 1.74 |
| 10/28 | 3,725 | 3,765 | 3,715 | 3,755 | +0.67% | 677,600 | 1兆1466億 | -3.64% | 16.42 | 1.74 |
| 10/27 | 3,755 | 3,755 | 3,710 | 3,730 | -0.13% | 665,400 | 1兆1390億 | -4.58% | 16.31 | 1.72 |
| 10/26 | 3,705 | 3,765 | 3,705 | 3,735 | +0.4% | 445,400 | 1兆1405億 | -4.74% | 16.34 | 1.73 |
| 10/23 | 3,730 | 3,750 | 3,705 | 3,720 | +0.13% | 579,000 | 1兆1359億 | -5.39% | 16.27 | 1.72 |
| 10/22 | 3,755 | 3,755 | 3,710 | 3,715 | -1.07% | 505,200 | 1兆1344億 | -5.76% | 16.25 | 1.72 |
| 10/21 | 3,760 | 3,790 | 3,755 | 3,755 | -0.27% | 498,600 | 1兆1466億 | -5.08% | 16.42 | 1.74 |
| 10/20 | 3,820 | 3,835 | 3,755 | 3,765 | -0.92% | 660,600 | 1兆1497億 | -5.14% | 16.47 | 1.74 |
| 10/19 | 3,800 | 3,825 | 3,795 | 3,800 | 0% | 482,000 | 1兆1603億 | -4.47% | 16.62 | 1.76 |
| 10/16 | 3,865 | 3,875 | 3,795 | 3,800 | -1.17% | 634,800 | 1兆1603億 | -4.62% | 16.62 | 1.76 |
| 10/15 | 3,860 | 3,880 | 3,840 | 3,845 | -0.52% | 453,800 | 1兆1741億 | -3.68% | 16.82 | 1.78 |
| 10/14 | 3,835 | 3,870 | 3,830 | 3,865 | +0.78% | 571,800 | 1兆1802億 | -3.33% | 16.9 | 1.79 |
| 10/13 | 3,850 | 3,850 | 3,815 | 3,835 | +0.13% | 534,600 | 1兆1710億 | -4.29% | 16.77 | 1.77 |
| 10/12 | 3,850 | 3,860 | 3,810 | 3,830 | -1.03% | 552,400 | 1兆1695億 | -4.73% | 16.75 | 1.77 |
| 10/09 | 3,900 | 3,915 | 3,860 | 3,870 | -1.9% | 1,106,200 | 1兆1817億 | -4.07% | 16.93 | 1.79 |
| 10/08 | 3,975 | 3,985 | 3,930 | 3,945 | +0.38% | 767,000 | 1兆2046億 | -2.54% | 17.25 | 1.82 |
| 10/07 | 3,975 | 3,980 | 3,915 | 3,930 | -1.87% | 849,600 | 1兆2000億 | -3.23% | 17.19 | 1.82 |
| 10/06 | 4,005 | 4,025 | 3,990 | 4,005 | -0.12% | 514,600 | 1兆2229億 | -1.69% | 17.52 | 1.85 |
| 10/05 | 3,930 | 4,030 | 3,930 | 4,010 | +2.43% | 922,600 | 1兆2245億 | -1.88% | 17.54 | 1.85 |
| 10/02 | 4,000 | 4,000 | 3,895 | 3,915 | -2.61% | 1,042,600 | 1兆1955億 | -4.49% | 17.12 | 1.81 |
| 09/30 | 4,095 | 4,100 | 4,015 | 4,020 | -2.19% | 965,000 | 1兆2275億 | -2.33% | 17.58 | 1.86 |
| 09/29 | 4,135 | 4,135 | 4,060 | 4,110 | -2.26% | 801,800 | 1兆2550億 | -0.46% | 17.98 | 1.9 |
| 09/28 | 4,155 | 4,205 | 4,145 | 4,205 | +2.19% | 1,113,200 | 1兆2840億 | +1.64% | 18.39 | 1.94 |
| 09/25 | 4,130 | 4,130 | 4,095 | 4,115 | +0.49% | 775,000 | 1兆2565億 | -0.68% | 18 | 1.9 |
| 09/24 | 4,075 | 4,115 | 4,065 | 4,095 | +1.11% | 785,200 | 1兆2504億 | -1.33% | 17.91 | 1.89 |
| 09/23 | 4,025 | 4,065 | 4,005 | 4,050 | -0.12% | 685,400 | 1兆2367億 | -2.6% | 17.71 | 1.87 |
| 09/18 | 4,050 | 4,070 | 4,030 | 4,055 | +0.37% | 1,153,600 | 1兆2382億 | -2.66% | 17.73 | 1.87 |
| 09/17 | 3,995 | 4,040 | 3,980 | 4,040 | +0.75% | 949,600 | 1兆2336億 | -3.26% | 17.67 | 1.87 |
| 09/16 | 4,010 | 4,035 | 3,985 | 4,010 | +0.88% | 587,600 | 1兆2245億 | -4.16% | 17.54 | 1.85 |
| 09/15 | 4,035 | 4,040 | 3,975 | 3,975 | -2.09% | 676,400 | 1兆2138億 | -5.2% | 17.39 | 1.84 |
| 09/14 | 4,055 | 4,065 | 4,030 | 4,060 | -0.12% | 630,600 | 1兆2397億 | -3.43% | 17.76 | 1.88 |
| 09/11 | 4,025 | 4,065 | 4,000 | 4,065 | +1.75% | 1,042,000 | 1兆2413億 | -3.42% | 17.78 | 1.88 |
| 09/10 | 3,980 | 4,005 | 3,970 | 3,995 | +0.88% | 667,200 | 1兆2199億 | -5.2% | 17.47 | 1.85 |
| 09/09 | 3,930 | 3,975 | 3,920 | 3,960 | -1.12% | 915,000 | 1兆2092億 | -6.21% | 17.32 | 1.83 |
| 09/08 | 3,975 | 4,015 | 3,960 | 4,005 | +0.5% | 530,800 | 1兆2229億 | -5.52% | 17.52 | 1.85 |
| 09/07 | 4,040 | 4,045 | 3,975 | 3,985 | -2.33% | 694,400 | 1兆2168億 | -6.15% | 17.43 | 1.84 |
| 09/04 | 4,105 | 4,125 | 4,060 | 4,080 | -1.92% | 771,200 | 1兆2458億 | -4.05% | 17.84 | 1.89 |
| 09/03 | 4,215 | 4,215 | 4,145 | 4,160 | -0.72% | 789,000 | 1兆2703億 | -2.3% | 18.19 | 1.92 |
| 09/02 | 4,200 | 4,205 | 4,170 | 4,190 | -0.71% | 517,200 | 1兆2794億 | -1.67% | 18.33 | 1.94 |
| 09/01 | 4,260 | 4,275 | 4,210 | 4,220 | -1.4% | 472,600 | 1兆2886億 | -0.99% | 18.46 | 1.95 |
| 08/31 | 4,260 | 4,320 | 4,230 | 4,280 | +0.71% | 671,800 | 1兆3069億 | +0.42% | 18.72 | 1.98 |
| 08/28 | 4,315 | 4,315 | 4,205 | 4,250 | -1.51% | 810,200 | 1兆2978億 | -0.21% | 18.59 | 1.96 |
| 08/27 | 4,310 | 4,335 | 4,300 | 4,315 | -0.12% | 373,600 | 1兆3176億 | +1.31% | 18.87 | 1.99 |
| 08/26 | 4,335 | 4,335 | 4,280 | 4,320 | -0.46% | 472,200 | 1兆3191億 | +1.48% | 18.89 | 2 |
| 08/25 | 4,395 | 4,395 | 4,335 | 4,340 | 0% | 560,800 | 1兆3252億 | +2.02% | 18.98 | 2.01 |
| 08/24 | 4,320 | 4,360 | 4,315 | 4,340 | +0.46% | 411,000 | 1兆3252億 | +2.14% | 18.98 | 2.01 |
| 08/21 | 4,360 | 4,375 | 4,305 | 4,320 | -0.46% | 413,600 | 1兆3191億 | +1.72% | 18.89 | 2 |
| 08/20 | 4,300 | 4,350 | 4,295 | 4,340 | +0.7% | 506,600 | 1兆3252億 | +2.29% | 18.98 | 2.01 |
| 08/19 | 4,290 | 4,330 | 4,285 | 4,310 | +0.82% | 603,600 | 1兆3161億 | +1.65% | 18.85 | 1.99 |
| 08/18 | 4,250 | 4,280 | 4,230 | 4,275 | +0.35% | 637,800 | 1兆3054億 | +0.97% | 18.7 | 1.98 |
| 08/17 | 4,280 | 4,310 | 4,260 | 4,260 | -0.93% | 322,200 | 1兆3008億 | +0.69% | 18.63 | 1.97 |
| 08/14 | 4,255 | 4,320 | 4,245 | 4,300 | +1.53% | 930,600 | 1兆3130億 | +1.65% | 18.81 | 1.99 |
| 08/13 | 4,285 | 4,290 | 4,210 | 4,235 | -0.35% | 1,324,600 | 1兆2932億 | +0.17% | 18.52 | 1.96 |
| 08/12 | 4,215 | 4,310 | 4,145 | 4,250 | +0.35% | 1,933,600 | 1兆2978億 | +0.45% | 18.59 | 1.96 |
| 08/11 | 4,250 | 4,260 | 4,190 | 4,235 | +0.95% | 881,400 | 1兆2932億 | +0.07% | 18.52 | 1.96 |
| 08/07 | 4,190 | 4,205 | 4,160 | 4,195 | +0.36% | 553,800 | 1兆2810億 | -0.92% | 18.35 | 1.94 |
| 08/06 | 4,190 | 4,205 | 4,130 | 4,180 | -0.83% | 855,000 | 1兆2764億 | -1.32% | 18.28 | 1.93 |
