PBR
2020/10/20～2021/03/17
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 |
| 03/17 | 1,740 | 1,826 | 1,733 | 1,816 | +4.07% | 1,559,000 | 2286億5128万 | +13.08% | - | 3.77 |
| 03/16 | 1,730 | 1,747 | 1,710 | 1,745 | +0.69% | 856,500 | 2197億1172万 | +9.54% | - | 3.63 |
| 03/15 | 1,723 | 1,762 | 1,701 | 1,733 | +0.58% | 881,900 | 2182億81万 | +9.54% | - | 3.6 |
| 03/12 | 1,699 | 1,725 | 1,675 | 1,723 | +2.01% | 1,105,400 | 2169億4172万 | +9.68% | - | 3.58 |
| 03/11 | 1,606 | 1,689 | 1,604 | 1,689 | +5.3% | 1,147,200 | 2126億6080万 | +8.27% | - | 3.51 |
| 03/10 | 1,640 | 1,643 | 1,588 | 1,604 | -0.68% | 718,000 | 2019億5851万 | +3.55% | - | 3.33 |
| 03/09 | 1,634 | 1,640 | 1,582 | 1,615 | -0.92% | 849,100 | 2033億4351万 | +4.94% | - | 3.36 |
| 03/08 | 1,635 | 1,678 | 1,616 | 1,630 | +0.99% | 1,089,800 | 2052億3215万 | +6.75% | - | 3.39 |
| 03/05 | 1,625 | 1,627 | 1,583 | 1,614 | -2.36% | 1,403,500 | 2032億1761万 | +6.46% | - | 3.35 |
| 03/04 | 1,658 | 1,679 | 1,616 | 1,653 | -2.02% | 1,363,200 | 2081億2807万 | +9.83% | - | 3.43 |
| 03/03 | 1,670 | 1,699 | 1,631 | 1,687 | +0.96% | 1,025,000 | 2124億898万 | +13.15% | - | 3.51 |
| 03/02 | 1,750 | 1,780 | 1,659 | 1,671 | -3.13% | 1,796,100 | 2103億9444万 | +13.13% | - | 3.47 |
| 03/01 | 1,660 | 1,729 | 1,635 | 1,725 | +5.83% | 2,052,000 | 2171億9354万 | +17.83% | - | 3.58 |
| 02/26 | 1,589 | 1,663 | 1,576 | 1,630 | +2.07% | 2,722,400 | 2052億3215万 | +12.41% | - | 3.39 |
| 02/25 | 1,537 | 1,600 | 1,515 | 1,597 | +5% | 2,038,700 | 2010億7715万 | +11.06% | - | 3.32 |
| 02/24 | 1,498 | 1,568 | 1,471 | 1,521 | +2.56% | 2,227,200 | 1915億804万 | +6.81% | - | 3.16 |
| 02/22 | 1,459 | 1,495 | 1,440 | 1,483 | +4.07% | 1,052,900 | 1867億2349万 | +4.88% | - | 3.08 |
| 02/19 | 1,478 | 1,485 | 1,416 | 1,425 | -4.43% | 1,540,500 | 1794億2075万 | +1.35% | - | 2.96 |
| 02/18 | 1,545 | 1,607 | 1,491 | 1,491 | 0% | 2,513,800 | 1877億3076万 | +6.35% | - | 3.1 |
| 02/17 | 1,508 | 1,509 | 1,414 | 1,491 | -2.68% | 3,158,100 | 1877億3076万 | +6.88% | - | 3.1 |
| 02/16 | 1,698 | 1,698 | 1,517 | 1,532 | -2.42% | 3,652,400 | 1928億9304万 | +10.3% | - | 3.18 |
| 02/15 | 1,571 | 1,634 | 1,524 | 1,570 | +2.88% | 1,713,700 | 1976億7760万 | +13.6% | - | 3.26 |
| 02/12 | 1,500 | 1,527 | 1,486 | 1,526 | +2.35% | 867,400 | 1921億3759万 | +11.06% | - | 3.17 |
| 02/10 | 1,465 | 1,507 | 1,460 | 1,491 | +0.74% | 524,800 | 1877億3076万 | +8.99% | - | 3.1 |
| 02/09 | 1,498 | 1,499 | 1,466 | 1,480 | -0.8% | 780,900 | 1863億4576万 | +8.66% | - | 3.08 |
| 02/08 | 1,498 | 1,510 | 1,486 | 1,492 | +1.29% | 767,500 | 1878億5667万 | +10.03% | - | 3.1 |
| 02/05 | 1,480 | 1,513 | 1,469 | 1,473 | +0.96% | 1,043,700 | 1854億6439万 | +9.03% | - | 3.06 |
| 02/04 | 1,449 | 1,469 | 1,436 | 1,459 | -0.07% | 573,300 | 1837億166万 | +8.23% | - | 3.03 |
| 02/03 | 1,433 | 1,464 | 1,428 | 1,460 | +3.47% | 864,300 | 1838億2757万 | +8.63% | - | 3.03 |
| 02/02 | 1,384 | 1,413 | 1,366 | 1,411 | +3.98% | 1,066,800 | 1776億5802万 | +5.14% | - | 2.93 |
| 02/01 | 1,324 | 1,359 | 1,318 | 1,357 | +3.35% | 609,200 | 1708億5892万 | +1.19% | - | 2.82 |
| 01/29 | 1,351 | 1,355 | 1,303 | 1,313 | -2.74% | 935,300 | 1653億1891万 | -2.09% | - | 2.73 |
| 01/28 | 1,297 | 1,362 | 1,289 | 1,350 | +0.37% | 929,000 | 1699億7755万 | +0.52% | - | 2.81 |
| 01/27 | 1,319 | 1,353 | 1,317 | 1,345 | +3.38% | 621,700 | 1693億4800万 | -0.07% | - | 2.79 |
| 01/26 | 1,337 | 1,339 | 1,301 | 1,301 | -2.98% | 645,500 | 1638億799万 | -3.63% | - | 2.7 |
| 01/25 | 1,330 | 1,349 | 1,325 | 1,341 | -0.22% | 486,700 | 1688億4437万 | -1.18% | - | 2.79 |
| 01/22 | 1,351 | 1,355 | 1,317 | 1,344 | -1.61% | 776,600 | 1692億2209万 | -1.39% | - | 2.79 |
| 01/21 | 1,325 | 1,373 | 1,318 | 1,366 | +3.09% | 926,300 | 1719億9210万 | -0.22% | - | 2.84 |
| 01/20 | 1,292 | 1,338 | 1,292 | 1,325 | +4.99% | 1,537,500 | 1668億2982万 | -3.5% | - | 2.75 |
| 01/19 | 1,268 | 1,294 | 1,244 | 1,262 | -0.32% | 504,300 | 1588億9753万 | -8.55% | - | 2.62 |
| 01/18 | 1,255 | 1,267 | 1,237 | 1,266 | -1.02% | 640,300 | 1594億117万 | -8.92% | - | 2.63 |
| 01/15 | 1,314 | 1,338 | 1,267 | 1,279 | -2.74% | 808,900 | 1610億3799万 | -8.64% | - | 2.66 |
| 01/14 | 1,332 | 1,355 | 1,311 | 1,315 | -0.6% | 761,200 | 1655億7072万 | -6.54% | - | 2.73 |
| 01/13 | 1,332 | 1,370 | 1,315 | 1,323 | -0.75% | 685,900 | 1665億7800万 | -6.3% | - | 2.75 |
| 01/12 | 1,356 | 1,356 | 1,328 | 1,333 | -1.84% | 639,900 | 1678億3709万 | -5.99% | - | 2.77 |
| 01/08 | 1,399 | 1,407 | 1,353 | 1,358 | -2.44% | 1,070,800 | 1709億8482万 | -4.5% | - | 2.82 |
| 01/07 | 1,384 | 1,428 | 1,371 | 1,392 | +2.81% | 1,173,300 | 1752億6574万 | -2.45% | - | 2.89 |
| 01/06 | 1,334 | 1,354 | 1,324 | 1,354 | +0.74% | 884,800 | 1704億8119万 | -5.31% | - | 2.81 |
| 01/05 | 1,315 | 1,352 | 1,283 | 1,344 | +0.75% | 1,212,500 | 1692億2209万 | -6.28% | - | 2.79 |
| 01/04 | 1,367 | 1,377 | 1,302 | 1,334 | -3.4% | 1,423,100 | 1679億6300万 | -7.17% | - | 2.77 |
| 2020 |
| 12/30 | 1,370 | 1,393 | 1,334 | 1,381 | -0.07% | 891,700 | 1738億8074万 | -4.1% | - | 3.02 |
| 12/29 | 1,356 | 1,384 | 1,337 | 1,382 | +1.39% | 1,067,900 | 1740億665万 | -4.16% | - | 3.02 |
| 12/28 | 1,416 | 1,422 | 1,343 | 1,363 | -3.81% | 1,874,400 | 1716億1437万 | -5.61% | - | 2.98 |
| 12/25 | 1,395 | 1,418 | 1,361 | 1,417 | +2.83% | 1,208,700 | 1784億1347万 | -1.94% | - | 3.09 |
| 12/24 | 1,375 | 1,398 | 1,356 | 1,378 | +0.66% | 945,100 | 1735億301万 | -4.5% | - | 3.01 |
| 12/23 | 1,388 | 1,397 | 1,329 | 1,369 | +0.81% | 1,023,200 | 1723億6983万 | -5.26% | - | 2.99 |
| 12/22 | 1,409 | 1,409 | 1,346 | 1,358 | -4.84% | 1,375,600 | 1709億8482万 | -6.15% | - | 2.96 |
| 12/21 | 1,458 | 1,469 | 1,418 | 1,427 | -1.59% | 892,100 | 1796億7257万 | -1.65% | - | 3.12 |
| 12/18 | 1,470 | 1,498 | 1,441 | 1,450 | -0.62% | 1,153,300 | 1825億6848万 | +0.07% | - | 3.17 |
| 12/17 | 1,500 | 1,507 | 1,455 | 1,459 | -2.73% | 944,400 | 1837億166万 | +0.9% | - | 3.19 |
| 12/16 | 1,513 | 1,541 | 1,482 | 1,500 | +0.13% | 968,100 | 1888億6395万 | +3.95% | - | 3.27 |
| 12/15 | 1,482 | 1,518 | 1,473 | 1,498 | +2.46% | 1,040,700 | 1886億1213万 | +4.32% | - | 3.27 |
| 12/14 | 1,479 | 1,486 | 1,446 | 1,462 | -2.21% | 1,166,200 | 1840億7939万 | +2.45% | - | 3.19 |
| 12/11 | 1,518 | 1,524 | 1,487 | 1,495 | -0.53% | 886,500 | 1882億3440万 | +5.65% | - | 3.26 |
| 12/10 | 1,523 | 1,538 | 1,487 | 1,503 | -1.7% | 1,031,700 | 1892億4167万 | +7.2% | - | 3.28 |
| 12/09 | 1,468 | 1,531 | 1,464 | 1,529 | +4.58% | 1,775,500 | 1925億1531万 | +10.56% | - | 3.34 |
| 12/08 | 1,428 | 1,464 | 1,404 | 1,462 | +2.38% | 734,900 | 1840億7939万 | +7.34% | - | 3.19 |
| 12/07 | 1,463 | 1,478 | 1,427 | 1,428 | -3.25% | 946,200 | 1797億9848万 | +6.41% | - | 3.12 |
| 12/04 | 1,431 | 1,478 | 1,418 | 1,476 | +2.29% | 945,500 | 1858億4212万 | +11.31% | - | 3.22 |
| 12/03 | 1,470 | 1,470 | 1,442 | 1,443 | -1.5% | 834,500 | 1816億8711万 | +10.15% | - | 3.15 |
| 12/02 | 1,485 | 1,515 | 1,462 | 1,465 | -1.08% | 1,535,800 | 1844億5712万 | +12.95% | - | 3.2 |
| 12/01 | 1,432 | 1,483 | 1,417 | 1,481 | +3.28% | 1,121,300 | 1864億7167万 | +15.52% | - | 3.23 |
| 11/30 | 1,434 | 1,449 | 1,408 | 1,434 | +0.21% | 1,101,400 | 1805億5393万 | +13.09% | - | 3.13 |
| 11/27 | 1,391 | 1,440 | 1,390 | 1,431 | +1.06% | 1,261,700 | 1801億7620万 | +13.93% | - | 3.12 |
| 11/26 | 1,412 | 1,443 | 1,391 | 1,416 | -0.7% | 870,300 | 1782億8756万 | +13.83% | - | 3.09 |
| 11/25 | 1,460 | 1,478 | 1,426 | 1,426 | -0.9% | 1,142,100 | 1795億4666万 | +15.65% | - | 3.11 |
| 11/24 | 1,450 | 1,459 | 1,423 | 1,439 | +3.75% | 999,800 | 1811億8348万 | +17.95% | - | 3.14 |
| 11/20 | 1,340 | 1,400 | 1,327 | 1,387 | +1.69% | 1,790,500 | 1746億3619万 | +15.2% | - | 3.03 |
| 11/19 | 1,407 | 1,418 | 1,336 | 1,364 | -4.21% | 2,156,800 | 1717億4028万 | +14.33% | - | 2.98 |
| 11/18 | 1,407 | 1,450 | 1,386 | 1,424 | -0.21% | 1,449,400 | 1792億9484万 | +20.47% | - | 3.11 |
| 11/17 | 1,475 | 1,490 | 1,406 | 1,427 | -1.59% | 2,279,700 | 1796億7257万 | +21.97% | - | 3.12 |
| 11/16 | 1,410 | 1,458 | 1,400 | 1,450 | +4.84% | 1,828,400 | 1825億6848万 | +25.22% | - | 3.17 |
| 11/13 | 1,351 | 1,383 | 1,331 | 1,383 | +1.84% | 1,485,000 | 1741億3256万 | +20.68% | - | 3.02 |
| 11/12 | 1,393 | 1,400 | 1,335 | 1,358 | -2.09% | 1,988,400 | 1709億8482万 | +19.65% | - | 2.96 |
| 11/11 | 1,337 | 1,403 | 1,334 | 1,387 | +4.44% | 2,917,600 | 1746億3619万 | +23.4% | - | 3.03 |
| 11/10 | 1,290 | 1,348 | 1,290 | 1,328 | +4.9% | 3,207,600 | 1672億755万 | +19.42% | - | 2.9 |
| 11/09 | 1,177 | 1,271 | 1,165 | 1,266 | +6.93% | 3,538,900 | 1594億117万 | +14.99% | - | 2.76 |
| 11/06 | 1,151 | 1,250 | 1,151 | 1,184 | +2.87% | 3,840,600 | 1490億7661万 | +8.62% | - | 2.58 |
| 11/05 | 1,054 | 1,155 | 1,015 | 1,151 | +9.83% | 3,708,700 | 1449億2160万 | +6.48% | - | 2.51 |
| 11/04 | 1,036 | 1,057 | 1,016 | 1,048 | +5.43% | 2,225,000 | 1319億5294万 | -2.42% | - | 2.29 |
| 11/02 | 964 | 1,012 | 960 | 994 | +3.01% | 1,794,900 | 1251億5384万 | -7.1% | - | 2.17 |
| 10/30 | 1,025 | 1,047 | 958 | 965 | -6.58% | 2,372,600 | 1215億247万 | -9.47% | - | 2.11 |
| 10/29 | 1,046 | 1,058 | 998 | 1,033 | -3.82% | 2,105,100 | 1300億6430万 | -2.82% | - | 2.26 |
| 10/28 | 1,086 | 1,091 | 1,067 | 1,074 | -2.19% | 849,100 | 1352億2658万 | +1.51% | - | 2.34 |
| 10/27 | 1,116 | 1,116 | 1,077 | 1,098 | -1.26% | 928,600 | 1382億4841万 | +4.27% | - | 2.4 |
| 10/26 | 1,115 | 1,125 | 1,102 | 1,112 | -1.16% | 921,000 | 1400億1114万 | +6.41% | - | 2.43 |
| 10/23 | 1,120 | 1,133 | 1,116 | 1,125 | +0.27% | 724,200 | 1416億4796万 | +8.38% | - | 2.46 |
| 10/22 | 1,145 | 1,150 | 1,117 | 1,122 | -2.43% | 1,056,300 | 1412億7023万 | +8.83% | - | 2.45 |
| 10/21 | 1,141 | 1,158 | 1,136 | 1,150 | +1.77% | 1,317,100 | 1447億9569万 | +12.2% | - | 2.51 |
| 10/20 | 1,086 | 1,135 | 1,084 | 1,130 | +2.91% | 1,268,000 | 1422億7750万 | +11% | - | 2.47 |
