PBR
2020/10/05～2021/03/02
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 |
| 03/02 | 3,410 | 3,420 | 3,395 | 3,420 | +0.15% | 782,800 | 1兆443億 | -3.55% | 14.96 | 1.58 |
| 03/01 | 3,425 | 3,450 | 3,390 | 3,415 | +1.04% | 862,400 | 1兆428億 | -3.8% | 14.94 | 1.58 |
| 02/26 | 3,445 | 3,455 | 3,380 | 3,380 | -2.03% | 1,671,200 | 1兆321億 | -4.98% | 14.78 | 1.56 |
| 02/25 | 3,485 | 3,495 | 3,450 | 3,450 | -1.29% | 1,030,400 | 1兆535億 | -3.25% | 15.09 | 1.59 |
| 02/24 | 3,480 | 3,510 | 3,465 | 3,495 | +0.29% | 1,178,200 | 1兆672億 | -2.18% | 15.29 | 1.61 |
| 02/22 | 3,515 | 3,530 | 3,485 | 3,485 | -1.27% | 1,318,800 | 1兆642億 | -2.6% | 15.24 | 1.61 |
| 02/19 | 3,540 | 3,550 | 3,510 | 3,530 | -0.56% | 904,600 | 1兆779億 | -1.53% | 15.44 | 1.63 |
| 02/18 | 3,565 | 3,570 | 3,540 | 3,550 | +0.14% | 754,200 | 1兆840億 | -1.14% | 15.53 | 1.64 |
| 02/17 | 3,550 | 3,570 | 3,540 | 3,545 | -0.84% | 922,000 | 1兆825億 | -1.42% | 15.5 | 1.64 |
| 02/16 | 3,585 | 3,595 | 3,570 | 3,575 | +0.14% | 882,800 | 1兆916億 | -0.69% | 15.64 | 1.65 |
| 02/15 | 3,585 | 3,585 | 3,555 | 3,570 | +0.56% | 540,400 | 1兆901億 | -0.94% | 15.61 | 1.65 |
| 02/12 | 3,590 | 3,600 | 3,540 | 3,550 | -1.25% | 1,272,800 | 1兆840億 | -1.5% | 15.53 | 1.64 |
| 02/10 | 3,630 | 3,630 | 3,590 | 3,595 | -1.1% | 978,000 | 1兆977億 | -0.31% | 15.72 | 1.66 |
| 02/09 | 3,700 | 3,710 | 3,610 | 3,635 | -1.62% | 1,368,400 | 1兆1100億 | +0.8% | 15.9 | 1.68 |
| 02/08 | 3,625 | 3,705 | 3,620 | 3,695 | +2.5% | 1,367,200 | 1兆1283億 | +2.5% | 16.16 | 1.71 |
| 02/05 | 3,580 | 3,615 | 3,555 | 3,605 | +0.7% | 858,600 | 1兆1008億 | +0.06% | 15.77 | 1.67 |
| 02/04 | 3,585 | 3,600 | 3,565 | 3,580 | -1.24% | 743,200 | 1兆932億 | -0.67% | 15.66 | 1.65 |
| 02/03 | 3,565 | 3,625 | 3,560 | 3,625 | +1.97% | 945,200 | 1兆1069億 | +0.53% | 15.85 | 1.68 |
| 02/02 | 3,545 | 3,555 | 3,535 | 3,555 | 0% | 554,800 | 1兆855億 | -1.44% | 15.55 | 1.64 |
| 02/01 | 3,560 | 3,575 | 3,530 | 3,555 | -0.42% | 687,000 | 1兆855億 | -1.52% | 15.55 | 1.64 |
| 01/29 | 3,575 | 3,615 | 3,555 | 3,570 | 0% | 1,281,000 | 1兆901億 | -1.19% | 15.61 | 1.65 |
| 01/28 | 3,580 | 3,580 | 3,530 | 3,570 | -0.14% | 1,222,400 | 1兆901億 | -1.22% | 15.61 | 1.65 |
| 01/27 | 3,540 | 3,590 | 3,540 | 3,575 | +0.99% | 1,146,800 | 1兆916億 | -1.11% | 15.64 | 1.65 |
| 01/26 | 3,550 | 3,565 | 3,510 | 3,540 | -1.12% | 1,103,600 | 1兆809億 | -2.1% | 15.48 | 1.64 |
| 01/25 | 3,530 | 3,580 | 3,530 | 3,580 | +1.56% | 806,600 | 1兆932億 | -1.08% | 15.66 | 1.65 |
| 01/22 | 3,565 | 3,565 | 3,525 | 3,525 | -1.67% | 1,245,400 | 1兆764億 | -2.62% | 15.42 | 1.63 |
| 01/21 | 3,635 | 3,660 | 3,585 | 3,585 | -0.55% | 908,600 | 1兆947億 | -1.1% | 15.68 | 1.66 |
| 01/20 | 3,610 | 3,625 | 3,605 | 3,605 | -0.55% | 556,400 | 1兆1008億 | -0.66% | 15.77 | 1.67 |
| 01/19 | 3,640 | 3,665 | 3,625 | 3,625 | -0.28% | 520,400 | 1兆1069億 | -0.28% | 15.85 | 1.68 |
| 01/18 | 3,625 | 3,655 | 3,620 | 3,635 | -0.55% | 527,000 | 1兆1100億 | -0.14% | 15.9 | 1.68 |
| 01/15 | 3,685 | 3,685 | 3,640 | 3,655 | -0.81% | 668,000 | 1兆1161億 | +0.36% | 15.99 | 1.69 |
| 01/14 | 3,625 | 3,685 | 3,625 | 3,685 | +0.82% | 768,800 | 1兆1252億 | +1.21% | 16.12 | 1.7 |
| 01/13 | 3,690 | 3,690 | 3,635 | 3,655 | -0.27% | 866,600 | 1兆1161億 | +0.41% | 15.99 | 1.69 |
| 01/12 | 3,635 | 3,690 | 3,610 | 3,665 | +0.14% | 848,800 | 1兆1191億 | +0.66% | 16.03 | 1.69 |
| 01/08 | 3,585 | 3,660 | 3,575 | 3,660 | +2.09% | 1,147,800 | 1兆1176億 | +0.58% | 16.01 | 1.69 |
| 01/07 | 3,595 | 3,610 | 3,580 | 3,585 | -0.28% | 776,400 | 1兆947億 | -1.46% | 15.68 | 1.66 |
| 01/06 | 3,575 | 3,600 | 3,570 | 3,595 | 0% | 437,800 | 1兆977億 | -1.26% | 15.72 | 1.66 |
| 01/05 | 3,610 | 3,620 | 3,585 | 3,595 | -0.42% | 539,400 | 1兆977億 | -1.37% | 15.72 | 1.66 |
| 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 |
