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 |
|---|
| 2024 | 7/1, 株式分割 1→2 |
| 2021 |
| 03/31 | 1,740 | 1,763 | 1,723 | 1,755 | -0.85% | 249,800 | 3211億6851万 | +1.86% | 18.91 | 1.46 |
| 03/30 | 1,763 | 1,780 | 1,758 | 1,770 | 0% | 295,200 | 3352億5477万 | +3.15% | 19.07 | 1.47 |
| 03/29 | 1,750 | 1,783 | 1,730 | 1,770 | +0.57% | 645,000 | 3352億5477万 | +3.51% | 19.07 | 1.47 |
| 03/26 | 1,790 | 1,790 | 1,755 | 1,760 | -1.54% | 385,800 | 3333億6068万 | +3.35% | 18.97 | 1.47 |
| 03/25 | 1,785 | 1,803 | 1,780 | 1,788 | -0.14% | 292,400 | 3385億6944万 | +5.21% | 19.26 | 1.49 |
| 03/24 | 1,823 | 1,828 | 1,783 | 1,790 | -1.38% | 388,600 | 3390億4296万 | +5.67% | 19.29 | 1.49 |
| 03/23 | 1,823 | 1,850 | 1,813 | 1,815 | +1.11% | 438,400 | 3437億7820万 | +7.4% | 19.56 | 1.51 |
| 03/22 | 1,783 | 1,805 | 1,760 | 1,795 | -0.42% | 365,400 | 3399億9001万 | +6.4% | 19.34 | 1.5 |
| 03/19 | 1,758 | 1,803 | 1,750 | 1,803 | +2.27% | 609,400 | 3414億1058万 | +7.1% | 19.42 | 1.5 |
| 03/18 | 1,755 | 1,763 | 1,743 | 1,763 | +0.43% | 378,600 | 3338億3420万 | +4.97% | 18.99 | 1.47 |
| 03/17 | 1,740 | 1,760 | 1,718 | 1,755 | -0.57% | 500,600 | 3324億1363万 | +4.53% | 18.91 | 1.46 |
| 03/16 | 1,763 | 1,768 | 1,750 | 1,765 | -0.42% | 271,400 | 3343億773万 | +5.12% | 19.02 | 1.47 |
| 03/15 | 1,763 | 1,775 | 1,753 | 1,773 | +0.85% | 297,000 | 3357億2830万 | +5.63% | 19.1 | 1.48 |
| 03/12 | 1,770 | 1,773 | 1,738 | 1,758 | -0.57% | 411,600 | 3328億8716万 | +4.86% | 18.94 | 1.46 |
| 03/11 | 1,723 | 1,775 | 1,710 | 1,768 | +1.87% | 610,400 | 3347億8125万 | +5.71% | 19.05 | 1.47 |
| 03/10 | 1,755 | 1,765 | 1,715 | 1,735 | -0.72% | 383,000 | 3286億2544万 | +3.95% | 18.7 | 1.45 |
| 03/09 | 1,705 | 1,755 | 1,695 | 1,748 | +1.6% | 455,800 | 3309億9306万 | +4.7% | 18.83 | 1.46 |
| 03/08 | 1,698 | 1,758 | 1,683 | 1,720 | +5.04% | 1,487,200 | 3257億8430万 | +3.24% | 18.53 | 1.43 |
| 03/05 | 1,608 | 1,643 | 1,603 | 1,638 | +1.87% | 493,600 | 3101億5802万 | -1.59% | 17.65 | 1.36 |
| 03/04 | 1,600 | 1,618 | 1,588 | 1,608 | +0.78% | 349,000 | 3044億7573万 | -3.34% | 17.32 | 1.34 |
| 03/03 | 1,613 | 1,625 | 1,575 | 1,595 | -0.93% | 541,800 | 3021億812万 | -4.09% | 17.19 | 1.33 |
| 03/02 | 1,670 | 1,680 | 1,590 | 1,610 | -2.28% | 573,400 | 3049億4926万 | -3.25% | 17.35 | 1.34 |
| 03/01 | 1,623 | 1,650 | 1,618 | 1,648 | +5.44% | 496,800 | 3120億5211万 | -0.99% | 17.75 | 1.37 |
| 02/26 | 1,568 | 1,583 | 1,553 | 1,563 | -1.57% | 429,000 | 2959億5231万 | -5.87% | 16.84 | 1.3 |
| 02/25 | 1,590 | 1,600 | 1,573 | 1,588 | -0.16% | 395,000 | 3006億8754万 | -4.37% | 17.11 | 1.32 |
| 02/24 | 1,590 | 1,603 | 1,580 | 1,590 | -1.4% | 300,200 | 3011億6107万 | -4.16% | 17.13 | 1.32 |
| 02/22 | 1,630 | 1,630 | 1,605 | 1,613 | +0.62% | 295,800 | 3054億2278万 | -2.86% | 17.38 | 1.34 |
| 02/19 | 1,615 | 1,633 | 1,598 | 1,603 | -2.29% | 318,800 | 3035億2869万 | -3.52% | 17.27 | 1.33 |
| 02/18 | 1,640 | 1,665 | 1,633 | 1,640 | -1.94% | 340,200 | 3106億3154万 | -1.44% | 17.67 | 1.37 |
| 02/17 | 1,675 | 1,690 | 1,665 | 1,673 | -1.47% | 324,200 | 3167億8735万 | +0.57% | 18.02 | 1.39 |
| 02/16 | 1,713 | 1,720 | 1,688 | 1,698 | -1.45% | 500,200 | 3215億2259万 | +2.2% | 18.29 | 1.41 |
| 02/15 | 1,715 | 1,735 | 1,703 | 1,723 | +1.32% | 273,800 | 3262億5782万 | +3.83% | 18.56 | 1.43 |
| 02/12 | 1,725 | 1,728 | 1,695 | 1,700 | -0.87% | 181,600 | 3219億9611万 | +2.72% | 18.32 | 1.42 |
| 02/10 | 1,730 | 1,740 | 1,710 | 1,715 | -2% | 226,200 | 3248億3725万 | +3.94% | 18.48 | 1.43 |
| 02/09 | 1,755 | 1,770 | 1,738 | 1,750 | -0.57% | 306,000 | 3314億6659万 | +6.51% | 18.86 | 1.46 |
| 02/08 | 1,753 | 1,780 | 1,743 | 1,760 | +0.57% | 297,000 | 3333億6068万 | +7.71% | 18.97 | 1.47 |
| 02/05 | 1,748 | 1,758 | 1,723 | 1,750 | +2.19% | 261,200 | 3314億6659万 | +7.76% | 18.86 | 1.46 |
| 02/04 | 1,650 | 1,720 | 1,645 | 1,713 | +2.7% | 368,400 | 3243億6373万 | +5.97% | 18.45 | 1.43 |
| 02/03 | 1,655 | 1,685 | 1,653 | 1,668 | -1.19% | 414,400 | 3158億4030万 | +3.76% | 17.97 | 1.39 |
| 02/02 | 1,725 | 1,735 | 1,688 | 1,688 | -2.46% | 503,200 | 3196億2849万 | +5.4% | 18.18 | 1.41 |
| 02/01 | 1,685 | 1,750 | 1,685 | 1,730 | +3.13% | 705,400 | 3276億7840万 | +8.6% | 18.64 | 1.44 |
| 01/29 | 1,640 | 1,710 | 1,640 | 1,678 | +1.51% | 488,200 | 3177億3440万 | +5.97% | 18.08 | 1.4 |
| 01/28 | 1,625 | 1,665 | 1,615 | 1,653 | +2.48% | 521,600 | 3129億9916万 | +4.92% | 17.81 | 1.38 |
| 01/27 | 1,625 | 1,628 | 1,600 | 1,613 | -0.62% | 177,600 | 3054億2278万 | +2.77% | 17.38 | 1.34 |
| 01/26 | 1,635 | 1,645 | 1,620 | 1,623 | +0.31% | 351,400 | 3073億1688万 | +3.81% | 17.48 | 1.35 |
| 01/25 | 1,605 | 1,625 | 1,595 | 1,618 | +1.09% | 201,600 | 3063億6983万 | +3.82% | 17.43 | 1.35 |
| 01/22 | 1,558 | 1,615 | 1,553 | 1,600 | +2.73% | 376,200 | 3030億5516万 | +3.09% | 17.24 | 1.33 |
| 01/21 | 1,550 | 1,565 | 1,545 | 1,558 | +0.16% | 377,000 | 2950億526万 | +0.68% | 16.78 | 1.3 |
| 01/20 | 1,570 | 1,573 | 1,545 | 1,555 | -0.96% | 269,400 | 2945億3174万 | +0.78% | 16.76 | 1.3 |
| 01/19 | 1,600 | 1,600 | 1,565 | 1,570 | -2.64% | 368,000 | 2973億7288万 | +1.95% | 16.92 | 1.31 |
| 01/18 | 1,630 | 1,638 | 1,603 | 1,613 | -2.27% | 307,800 | 3054億2278万 | +4.98% | 17.38 | 1.34 |
| 01/15 | 1,650 | 1,675 | 1,638 | 1,650 | -0.9% | 455,800 | 3125億2564万 | +7.84% | 17.78 | 1.37 |
| 01/14 | 1,613 | 1,675 | 1,610 | 1,665 | +2.94% | 446,800 | 3153億6678万 | +9.32% | 17.94 | 1.39 |
| 01/13 | 1,605 | 1,638 | 1,605 | 1,618 | +0.47% | 474,600 | 3063億6983万 | +6.77% | 17.43 | 1.35 |
| 01/12 | 1,603 | 1,620 | 1,593 | 1,610 | -3.16% | 495,600 | 3049億4926万 | +6.55% | 17.35 | 1.34 |
| 01/08 | 1,633 | 1,683 | 1,630 | 1,663 | +2.31% | 715,400 | 3148億9326万 | +10.39% | 17.92 | 1.38 |
| 01/07 | 1,593 | 1,638 | 1,593 | 1,625 | +3.5% | 511,800 | 3077億9040万 | +8.33% | 17.51 | 1.35 |
| 01/06 | 1,560 | 1,593 | 1,560 | 1,570 | +1.95% | 546,200 | 2973億7288万 | +5.02% | 16.92 | 1.31 |
| 01/05 | 1,523 | 1,545 | 1,523 | 1,540 | +0.98% | 295,000 | 2916億9059万 | +3.08% | 16.6 | 1.28 |
| 01/04 | 1,523 | 1,528 | 1,515 | 1,525 | +0.33% | 212,000 | 2888億4945万 | +2.01% | 16.43 | 1.27 |
| 2020 |
| 12/30 | 1,530 | 1,535 | 1,515 | 1,520 | -0.82% | 190,600 | 2879億240万 | +1.67% | 16.38 | 1.27 |
| 12/29 | 1,520 | 1,540 | 1,518 | 1,533 | +2% | 322,800 | 2902億7002万 | +2.58% | 16.51 | 1.28 |
| 12/28 | 1,518 | 1,523 | 1,489 | 1,503 | 0% | 334,800 | 2845億8774万 | +0.64% | 16.19 | 1.25 |
| 12/25 | 1,505 | 1,513 | 1,493 | 1,503 | +0.84% | 233,400 | 2845億8774万 | +0.64% | 16.19 | 1.25 |
| 12/24 | 1,490 | 1,495 | 1,481 | 1,490 | -0.17% | 212,400 | 2822億2012万 | -0.2% | 16.06 | 1.24 |
| 12/23 | 1,485 | 1,503 | 1,479 | 1,493 | +1.39% | 239,200 | 2826億9364万 | -0.03% | 16.08 | 1.24 |
| 12/22 | 1,487 | 1,490 | 1,468 | 1,472 | -1.64% | 379,000 | 2788億1075万 | -1.47% | 15.86 | 1.23 |
| 12/21 | 1,473 | 1,499 | 1,472 | 1,497 | +1.53% | 218,800 | 2834億5128万 | -0.1% | 16.13 | 1.25 |
| 12/18 | 1,477 | 1,485 | 1,472 | 1,474 | -0.81% | 244,800 | 2791億8957万 | -1.8% | 15.88 | 1.23 |
| 12/17 | 1,471 | 1,486 | 1,464 | 1,486 | +0.85% | 127,000 | 2814億6248万 | -1.33% | 16.01 | 1.24 |
| 12/16 | 1,488 | 1,489 | 1,466 | 1,474 | -0.27% | 253,400 | 2790億9486万 | -2.42% | 15.88 | 1.23 |
| 12/15 | 1,474 | 1,487 | 1,474 | 1,478 | +0.92% | 200,200 | 2798億5250万 | -2.48% | 15.92 | 1.23 |
| 12/14 | 1,475 | 1,484 | 1,464 | 1,464 | -0.37% | 179,800 | 2772億9547万 | -3.62% | 15.78 | 1.22 |
| 12/11 | 1,468 | 1,475 | 1,451 | 1,470 | +0.34% | 215,400 | 2783億3723万 | -3.58% | 15.84 | 1.22 |
| 12/10 | 1,472 | 1,473 | 1,460 | 1,465 | -0.75% | 185,600 | 2773億9018万 | -4.16% | 15.78 | 1.22 |
| 12/09 | 1,467 | 1,476 | 1,460 | 1,476 | +0.55% | 256,000 | 2794億7368万 | -3.63% | 15.9 | 1.23 |
| 12/08 | 1,476 | 1,486 | 1,455 | 1,468 | -0.58% | 343,000 | 2779億5841万 | -4.21% | 15.81 | 1.22 |
| 12/07 | 1,498 | 1,503 | 1,476 | 1,476 | -1.6% | 259,200 | 2795億6839万 | -3.78% | 15.91 | 1.23 |
| 12/04 | 1,480 | 1,503 | 1,475 | 1,500 | +0.74% | 139,600 | 2841億1422万 | -2.41% | 16.16 | 1.25 |
| 12/03 | 1,492 | 1,503 | 1,486 | 1,489 | -0.9% | 219,400 | 2820億3071万 | -3.25% | 16.05 | 1.24 |
| 12/02 | 1,523 | 1,528 | 1,497 | 1,503 | -1.31% | 322,200 | 2845億8774万 | -2.44% | 16.19 | 1.25 |
| 12/01 | 1,543 | 1,553 | 1,508 | 1,523 | -1.3% | 381,000 | 2883億7593万 | -1.26% | 16.41 | 1.27 |
| 11/30 | 1,560 | 1,578 | 1,540 | 1,543 | -1.12% | 466,000 | 2921億6412万 | -0.1% | 16.62 | 1.28 |
| 11/27 | 1,520 | 1,575 | 1,520 | 1,560 | +2.46% | 434,600 | 2954億7878万 | +1.1% | 16.81 | 1.3 |
| 11/26 | 1,499 | 1,528 | 1,489 | 1,523 | +2.28% | 596,400 | 2883億7593万 | -1.39% | 16.41 | 1.27 |
| 11/25 | 1,525 | 1,525 | 1,488 | 1,489 | -1.1% | 407,600 | 2819億3601万 | -3.72% | 16.04 | 1.24 |
| 11/24 | 1,513 | 1,518 | 1,499 | 1,505 | +0.17% | 414,200 | 2850億6126万 | -2.97% | 16.22 | 1.25 |
| 11/20 | 1,503 | 1,508 | 1,494 | 1,503 | -0.33% | 288,600 | 2845億8774万 | -3.31% | 16.19 | 1.25 |
| 11/19 | 1,505 | 1,520 | 1,503 | 1,508 | +0.17% | 349,000 | 2855億3479万 | -3.24% | 16.25 | 1.26 |
| 11/18 | 1,510 | 1,518 | 1,498 | 1,505 | -0.5% | 344,000 | 2850億6126万 | -3.71% | 16.22 | 1.25 |
| 11/17 | 1,560 | 1,560 | 1,503 | 1,513 | -3.04% | 472,200 | 2864億8183万 | -3.48% | 16.3 | 1.26 |
| 11/16 | 1,575 | 1,580 | 1,555 | 1,560 | -0.95% | 231,600 | 2954億7878万 | -0.7% | 16.81 | 1.3 |
| 11/13 | 1,600 | 1,600 | 1,575 | 1,575 | -1.56% | 314,600 | 2983億1993万 | +0.13% | 16.97 | 1.31 |
| 11/12 | 1,600 | 1,618 | 1,583 | 1,600 | +0.95% | 295,800 | 3030億5516万 | +1.59% | 17.24 | 1.33 |
| 11/11 | 1,600 | 1,600 | 1,570 | 1,585 | -0.31% | 404,000 | 3002億1402万 | +0.57% | 17.08 | 1.32 |
| 11/10 | 1,558 | 1,600 | 1,558 | 1,590 | -0.16% | 403,400 | 3011億6107万 | +0.82% | 17.13 | 1.32 |
| 11/09 | 1,598 | 1,623 | 1,588 | 1,593 | +0.95% | 290,000 | 3016億3459万 | +0.92% | 17.16 | 1.33 |
| 11/06 | 1,588 | 1,590 | 1,575 | 1,578 | -0.16% | 291,000 | 2987億9345万 | +0.03% | 17 | 1.31 |
| 11/05 | 1,545 | 1,590 | 1,540 | 1,580 | +3.27% | 323,200 | 2992億6697万 | +0.06% | 17.03 | 1.32 |
| 11/04 | 1,510 | 1,535 | 1,503 | 1,530 | +2.27% | 367,200 | 2897億9650万 | -3.35% | 16.49 | 1.27 |
