PBR
2020/09/28～2021/02/24
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 | 12/1, 株式分割 1→4 |
| 2021 |
| 02/24 | 483 | 486 | 469 | 470 | -3.54% | 1,238,000 | 2116億8816万 | -6.47% | 18.59 | 3.61 |
| 02/22 | 491 | 493 | 483 | 487 | +0.62% | 592,000 | 2194億6584万 | -3.61% | 19.27 | 3.74 |
| 02/19 | 480 | 485 | 476 | 484 | -0.51% | 1,000,800 | 2181億1320万 | -4.4% | 19.15 | 3.72 |
| 02/18 | 485 | 488 | 481 | 486 | 0% | 784,800 | 2192億4040万 | -4.47% | 19.25 | 3.74 |
| 02/17 | 489 | 491 | 485 | 486 | -1.72% | 545,600 | 2192億4040万 | -4.84% | 19.25 | 3.74 |
| 02/16 | 488 | 502 | 488 | 495 | +1.8% | 835,200 | 2230億7288万 | -3.56% | 19.59 | 3.8 |
| 02/15 | 495 | 495 | 483 | 486 | -1.87% | 738,000 | 2191億2768万 | -5.81% | 19.24 | 3.73 |
| 02/12 | 506 | 508 | 493 | 495 | -2.61% | 542,000 | 2232億9832万 | -4.39% | 19.61 | 3.8 |
| 02/10 | 497 | 513 | 497 | 509 | +2.57% | 885,600 | 2292億7248万 | -2.21% | 20.13 | 3.91 |
| 02/09 | 503 | 504 | 490 | 496 | -1.29% | 1,020,800 | 2235億2376万 | -4.85% | 19.63 | 3.81 |
| 02/08 | 496 | 506 | 491 | 502 | +1.46% | 1,030,400 | 2264億5448万 | -3.97% | 19.88 | 3.86 |
| 02/05 | 520 | 522 | 485 | 495 | -4.21% | 2,814,800 | 2231億8560万 | -5.53% | 19.6 | 3.8 |
| 02/04 | 545 | 547 | 512 | 517 | -4.08% | 1,050,000 | 2329億9224万 | -1.76% | 20.46 | 3.97 |
| 02/03 | 535 | 543 | 533 | 539 | +2.08% | 1,000,000 | 2429億1160万 | +2.42% | 21.33 | 4.14 |
| 02/02 | 511 | 530 | 511 | 528 | +5.02% | 1,100,800 | 2379億5192万 | +0.33% | 20.89 | 4.05 |
| 02/01 | 489 | 505 | 489 | 503 | +1.88% | 578,800 | 2265億6720万 | -4.47% | 19.89 | 3.86 |
| 01/29 | 492 | 502 | 491 | 493 | +0.61% | 896,400 | 2223億9656万 | -6.4% | 19.53 | 3.79 |
| 01/28 | 485 | 493 | 479 | 490 | -2.39% | 1,154,000 | 2210億4392万 | -7.15% | 19.41 | 3.77 |
| 01/27 | 504 | 507 | 501 | 502 | +0.15% | 559,600 | 2264億5448万 | -5.24% | 19.88 | 3.86 |
| 01/26 | 501 | 507 | 494 | 502 | -1.57% | 845,600 | 2261億1632万 | -5.56% | 19.85 | 3.85 |
| 01/25 | 515 | 517 | 506 | 510 | -1.83% | 746,000 | 2297億2336万 | -4.41% | 20.17 | 3.91 |
| 01/22 | 519 | 523 | 519 | 519 | -0.57% | 375,200 | 2340億672万 | -2.63% | 20.55 | 3.99 |
| 01/21 | 519 | 523 | 513 | 522 | +0.97% | 685,200 | 2353億5936万 | -2.25% | 20.67 | 4.01 |
| 01/20 | 522 | 523 | 511 | 517 | -1.01% | 678,400 | 2331億496万 | -3.18% | 20.47 | 3.97 |
| 01/19 | 533 | 533 | 518 | 522 | -1.37% | 615,200 | 2354億7208万 | -2.38% | 20.68 | 4.01 |
| 01/18 | 525 | 530 | 519 | 530 | +0.05% | 498,800 | 2387億4096万 | -1.21% | 20.96 | 4.07 |
| 01/15 | 546 | 547 | 529 | 529 | -3.16% | 752,000 | 2386億2824万 | -1.26% | 20.95 | 4.07 |
| 01/14 | 543 | 550 | 542 | 547 | +0.6% | 759,200 | 2464億592万 | +1.96% | 21.64 | 4.2 |
| 01/13 | 535 | 544 | 531 | 543 | +0.46% | 828,800 | 2449億4056万 | +1.35% | 21.51 | 4.17 |
| 01/12 | 563 | 563 | 537 | 541 | -3.61% | 1,840,000 | 2438億1336万 | +1.07% | 21.41 | 4.15 |
| 01/08 | 545 | 564 | 544 | 561 | +3.13% | 1,189,200 | 2529億4368万 | +4.86% | 22.21 | 4.31 |
| 01/07 | 541 | 547 | 534 | 544 | +1.68% | 811,200 | 2452億7872万 | +1.68% | 21.54 | 4.18 |
| 01/06 | 534 | 536 | 531 | 535 | +0.05% | 716,400 | 2412億2080万 | 0% | 21.18 | 4.11 |
| 01/05 | 546 | 546 | 530 | 535 | -2.11% | 1,055,200 | 2411億808万 | -0.05% | 21.17 | 4.11 |
| 01/04 | 544 | 547 | 534 | 546 | +1.02% | 774,400 | 2462億9320万 | +2.1% | 21.63 | 4.2 |
| 2020 |
| 12/30 | 538 | 545 | 532 | 541 | +0.42% | 798,000 | 2438億1336万 | +1.07% | 21.41 | 4.15 |
| 12/29 | 521 | 540 | 518 | 539 | +4.06% | 984,400 | 2427億9888万 | +0.84% | 21.32 | 4.14 |
| 12/28 | 525 | 531 | 512 | 518 | -2.08% | 1,120,800 | 2333億3040万 | -2.91% | 20.49 | 3.98 |
| 12/25 | 530 | 533 | 527 | 529 | -1.08% | 412,400 | 2382億9008万 | -0.66% | 20.92 | 4.06 |
| 12/24 | 535 | 536 | 528 | 534 | +0.8% | 657,200 | 2408億8264万 | +0.8% | 21.15 | 4.1 |
| 12/23 | 526 | 530 | 522 | 530 | +2.51% | 498,000 | 2389億6640万 | +0.38% | 20.98 | 4.07 |
| 12/22 | 535 | 536 | 515 | 517 | -4.08% | 818,800 | 2331億496万 | -1.71% | 20.47 | 3.97 |
| 12/21 | 539 | 542 | 536 | 539 | +0.14% | 548,000 | 2430億2432万 | +2.47% | 21.34 | 4.14 |
| 12/18 | 541 | 543 | 533 | 538 | +0.65% | 872,000 | 2426億8616万 | +2.72% | 21.31 | 4.14 |
| 12/17 | 531 | 535 | 528 | 535 | +1.37% | 648,800 | 2411億808万 | +2.25% | 21.17 | 4.11 |
| 12/16 | 540 | 540 | 526 | 528 | -0.8% | 715,200 | 2378億3920万 | +1.25% | 20.88 | 4.05 |
| 12/15 | 538 | 540 | 532 | 532 | -0.37% | 604,400 | 2397億5544万 | +2.26% | 21.05 | 4.09 |
| 12/14 | 538 | 542 | 533 | 534 | -0.05% | 687,200 | 2406億5720万 | +2.84% | 21.13 | 4.1 |
| 12/11 | 535 | 538 | 531 | 534 | -0.05% | 745,200 | 2407億6992万 | +3.29% | 21.14 | 4.1 |
| 12/10 | 533 | 539 | 531 | 534 | +0.09% | 608,000 | 2408億8264万 | +3.74% | 21.15 | 4.1 |
| 12/09 | 536 | 540 | 530 | 534 | -0.56% | 987,600 | 2406億5720万 | +4.04% | 21.13 | 4.1 |
| 12/08 | 540 | 542 | 533 | 537 | +0.51% | 783,200 | 2420億984万 | +5.25% | 21.25 | 4.12 |
| 12/07 | 542 | 543 | 531 | 534 | -1.16% | 926,400 | 2407億6992万 | +5.33% | 21.14 | 4.1 |
| 12/04 | 546 | 547 | 535 | 540 | +0.05% | 666,400 | 2435億8792万 | +7.19% | 21.39 | 4.15 |
| 12/03 | 545 | 548 | 537 | 540 | -0.87% | 903,200 | 2434億7520万 | +7.78% | 21.38 | 4.15 |
| 12/02 | 550 | 553 | 542 | 545 | -0.95% | 1,701,600 | 2456億1688万 | +9.39% | 21.57 | 4.19 |
| 12/01 | 546 | 552 | 542 | 550 | +2.33% | 1,018,400 | 2479億8400万 | +11.34% | 21.78 | 4.23 |
| 11/30 | 543 | 553 | 538 | 538 | +0.42% | 1,658,400 | 2423億4800万 | +9.47% | 21.28 | 4.13 |
| 11/27 | 538 | 548 | 533 | 535 | -0.42% | 5,132,800 | 2413億3352万 | +9.46% | 21.19 | 4.11 |
| 11/26 | 531 | 538 | 520 | 538 | +3.12% | 1,682,400 | 2423億4800万 | +10.37% | 21.28 | 4.13 |
| 11/25 | 512 | 526 | 508 | 521 | +2.21% | 1,976,000 | 2350億2120万 | +7.25% | 20.64 | 4 |
| 11/24 | 500 | 517 | 499 | 510 | +5.15% | 2,284,000 | 2299億4880万 | +5.15% | 20.19 | 3.92 |
| 11/20 | 488 | 488 | 482 | 485 | +1.57% | 1,192,400 | 2186億7680万 | 0% | 19.2 | 3.73 |
| 11/19 | 481 | 485 | 473 | 478 | -1.7% | 1,300,400 | 2152億9520万 | -1.55% | 18.9 | 3.67 |
| 11/18 | 489 | 494 | 485 | 486 | +0.41% | 978,000 | 2190億1496万 | +0.15% | 19.23 | 3.73 |
| 11/17 | 518 | 518 | 484 | 484 | -6.7% | 1,923,600 | 2181億1320万 | -0.26% | 19.15 | 3.72 |
| 11/16 | 513 | 525 | 511 | 519 | +3.54% | 2,222,400 | 2337億8128万 | +7.13% | 20.53 | 3.98 |
| 11/13 | 504 | 505 | 495 | 501 | -0.25% | 1,164,000 | 2257億7816万 | +3.89% | 19.83 | 3.85 |
| 11/12 | 500 | 504 | 493 | 502 | +1.47% | 1,194,000 | 2263億4176万 | +4.58% | 19.87 | 3.86 |
| 11/11 | 504 | 505 | 487 | 495 | +0.1% | 2,350,400 | 2230億7288万 | +3.72% | 19.59 | 3.8 |
| 11/10 | 512 | 513 | 491 | 494 | -2.61% | 1,839,600 | 2228億4744万 | +4.05% | 19.57 | 3.8 |
| 11/09 | 498 | 508 | 496 | 508 | +3.41% | 1,476,800 | 2288億2160万 | +7.29% | 20.09 | 3.9 |
| 11/06 | 493 | 495 | 484 | 491 | 0% | 1,090,800 | 2212億6936万 | +4.19% | 19.43 | 3.77 |
| 11/05 | 476 | 492 | 474 | 491 | +5.2% | 1,318,800 | 2212億6936万 | +4.41% | 19.43 | 3.77 |
| 11/04 | 463 | 468 | 454 | 467 | +2.19% | 1,017,600 | 2103億3552万 | -0.53% | 18.47 | 3.58 |
| 11/02 | 471 | 480 | 446 | 457 | -3.74% | 3,207,200 | 2058億2672万 | -2.67% | 18.07 | 3.51 |
| 10/30 | 470 | 495 | 467 | 474 | +3.21% | 2,623,200 | 2138億2984万 | +1.12% | 18.78 | 3.64 |
| 10/29 | 453 | 461 | 453 | 460 | -0.49% | 920,000 | 2071億7936万 | -2.03% | 18.19 | 3.53 |
| 10/28 | 463 | 466 | 455 | 462 | -0.32% | 1,228,400 | 2081億9384万 | -1.76% | 18.28 | 3.55 |
| 10/27 | 451 | 464 | 449 | 463 | +1.7% | 919,200 | 2088億7016万 | -1.44% | 18.34 | 3.56 |
| 10/26 | 462 | 474 | 455 | 456 | -1.3% | 1,303,200 | 2053億7584万 | -3.29% | 18.03 | 3.5 |
| 10/23 | 473 | 477 | 458 | 462 | -3.6% | 1,688,400 | 2080億8112万 | -2.02% | 18.27 | 3.55 |
| 10/22 | 494 | 496 | 478 | 479 | -3.58% | 1,800,400 | 2158億5880万 | +1.65% | 18.95 | 3.68 |
| 10/21 | 517 | 517 | 495 | 497 | -3.92% | 1,675,200 | 2238億6192万 | +5.64% | 19.66 | 3.81 |
| 10/20 | 504 | 521 | 504 | 517 | +2.89% | 1,468,800 | 2329億9224万 | +10.42% | 20.46 | 3.97 |
| 10/19 | 494 | 503 | 491 | 502 | +2.29% | 1,710,000 | 2264億5448万 | +8.01% | 19.88 | 3.86 |
| 10/16 | 495 | 498 | 488 | 491 | -0.76% | 1,603,600 | 2213億8208万 | +6.05% | 19.44 | 3.77 |
| 10/15 | 493 | 500 | 491 | 495 | +2.27% | 2,436,000 | 2230億7288万 | +7.32% | 19.59 | 3.8 |
| 10/14 | 474 | 485 | 473 | 484 | +1.52% | 1,606,800 | 2181億1320万 | +5.39% | 19.15 | 3.72 |
| 10/13 | 473 | 478 | 468 | 477 | +2.86% | 1,128,800 | 2148億4432万 | +4.27% | 18.87 | 3.66 |
| 10/12 | 459 | 464 | 458 | 463 | +1.76% | 734,800 | 2088億7016万 | +1.59% | 18.34 | 3.56 |
| 10/09 | 452 | 455 | 449 | 455 | +0.5% | 788,400 | 2052億6312万 | +0.05% | 18.02 | 3.5 |
| 10/08 | 449 | 457 | 444 | 453 | +1.8% | 1,073,200 | 2042億4864万 | -0.22% | 17.93 | 3.48 |
| 10/07 | 440 | 447 | 438 | 445 | +0.11% | 854,800 | 2006億4160万 | -1.77% | 17.62 | 3.42 |
| 10/06 | 447 | 449 | 443 | 445 | -0.22% | 714,400 | 2004億1616万 | -1.66% | 17.6 | 3.41 |
| 10/05 | 443 | 447 | 442 | 446 | -0.61% | 1,282,400 | 2008億6704万 | -1.44% | 17.64 | 3.42 |
| 10/02 | 456 | 461 | 446 | 448 | -1.7% | 1,386,400 | 2021億696万 | -0.83% | 17.75 | 3.44 |
| 09/30 | 467 | 470 | 455 | 456 | -2.25% | 988,000 | 2056億128万 | +0.88% | 18.05 | 3.5 |
| 09/29 | 465 | 469 | 459 | 467 | -0.59% | 1,435,200 | 2103億3552万 | +3.21% | 18.47 | 3.58 |
| 09/28 | 472 | 472 | 464 | 469 | -0.16% | 1,752,800 | 2115億7544万 | +4.05% | 18.58 | 3.61 |
