PBR
2020/12/04～2021/04/30
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 |
| 04/30 | 6,020 | 6,120 | 6,010 | 6,050 | +0.17% | 208,700 | 5397億3489万 | -5.41% | 76.12 | 3.52 |
| 04/28 | 6,120 | 6,140 | 6,030 | 6,040 | -1.95% | 294,700 | 5388億4277万 | -6.07% | 75.99 | 3.51 |
| 04/27 | 6,230 | 6,240 | 6,120 | 6,160 | -0.96% | 513,500 | 5495億4826万 | -4.7% | 77.5 | 3.58 |
| 04/26 | 6,250 | 6,260 | 6,110 | 6,220 | -0.48% | 392,500 | 5549億100万 | -4.2% | 78.26 | 3.61 |
| 04/23 | 6,120 | 6,270 | 6,060 | 6,250 | +1.79% | 326,100 | 5575億7737万 | -4.19% | 78.63 | 3.63 |
| 04/22 | 6,030 | 6,180 | 6,020 | 6,140 | +3.19% | 255,000 | 5477億6401万 | -6.32% | 77.25 | 3.57 |
| 04/21 | 5,990 | 5,990 | 5,880 | 5,950 | -1.33% | 243,500 | 5308億1366万 | -9.71% | 74.86 | 3.46 |
| 04/20 | 6,060 | 6,060 | 5,990 | 6,030 | -1.15% | 222,600 | 5379億5065万 | -9.05% | 75.87 | 3.5 |
| 04/19 | 6,210 | 6,220 | 6,090 | 6,100 | -1.93% | 201,700 | 5441億9551万 | -8.41% | 76.75 | 3.55 |
| 04/16 | 6,220 | 6,240 | 6,180 | 6,220 | +0.16% | 152,800 | 5549億100万 | -6.97% | 78.26 | 3.61 |
| 04/15 | 6,170 | 6,220 | 6,140 | 6,210 | +0.32% | 116,400 | 5540億887万 | -7.4% | 78.13 | 3.61 |
| 04/14 | 6,250 | 6,260 | 6,180 | 6,190 | -0.96% | 170,000 | 5522億2463万 | -8.02% | 77.88 | 3.6 |
| 04/13 | 6,360 | 6,370 | 6,250 | 6,250 | -1.73% | 194,700 | 5575億7737万 | -7.48% | 78.63 | 3.63 |
| 04/12 | 6,420 | 6,420 | 6,340 | 6,360 | -0.78% | 150,300 | 5673億9073万 | -6.25% | 80.02 | 3.7 |
| 04/09 | 6,450 | 6,510 | 6,410 | 6,410 | 0% | 145,600 | 5718億5135万 | -5.72% | 80.65 | 3.73 |
| 04/08 | 6,540 | 6,540 | 6,400 | 6,410 | -1.38% | 167,200 | 5718億5135万 | -5.87% | 80.65 | 3.73 |
| 04/07 | 6,520 | 6,610 | 6,490 | 6,500 | -0.31% | 169,300 | 5798億8047万 | -4.55% | 81.78 | 3.78 |
| 04/06 | 6,650 | 6,690 | 6,520 | 6,520 | -1.95% | 239,100 | 5816億6471万 | -4.23% | 82.03 | 3.79 |
| 04/05 | 6,650 | 6,680 | 6,610 | 6,650 | -0.15% | 113,700 | 5932億6232万 | -2.15% | 83.67 | 3.86 |
| 04/02 | 6,750 | 6,750 | 6,620 | 6,660 | +0.15% | 120,300 | 5941億5445万 | -1.65% | 83.79 | 3.87 |
| 04/01 | 6,790 | 6,830 | 6,650 | 6,650 | -2.06% | 230,600 | 5932億6232万 | -1.35% | 83.67 | 3.86 |
| 03/31 | 6,890 | 6,950 | 6,790 | 6,790 | -2.58% | 196,000 | 6057億5206万 | +1.09% | 85.43 | 3.95 |
| 03/30 | 7,170 | 7,180 | 6,970 | 6,970 | -2.38% | 237,400 | 6218億1028万 | +4.17% | 87.69 | 4.05 |
| 03/29 | 7,120 | 7,170 | 7,010 | 7,140 | +1.56% | 230,000 | 6369億7639万 | +7.14% | 89.83 | 4.15 |
| 03/26 | 6,950 | 7,050 | 6,870 | 7,030 | +1.74% | 146,800 | 6271億6303万 | +5.95% | 88.45 | 4.09 |
| 03/25 | 6,870 | 6,940 | 6,840 | 6,910 | +0.58% | 109,300 | 6164億5754万 | +4.48% | 86.94 | 4.02 |
| 03/24 | 6,900 | 6,940 | 6,770 | 6,870 | -0.43% | 177,800 | 6128億8905万 | +4.08% | 86.43 | 3.99 |
| 03/23 | 7,000 | 7,010 | 6,880 | 6,900 | -0.86% | 143,400 | 6155億6542万 | +4.7% | 86.81 | 4.01 |
| 03/22 | 7,030 | 7,030 | 6,930 | 6,960 | -1.14% | 151,400 | 6209億1816万 | +5.74% | 87.57 | 4.05 |
| 03/19 | 7,050 | 7,050 | 6,950 | 7,040 | 0% | 225,600 | 6280億5515万 | +7.2% | 88.57 | 4.09 |
| 03/18 | 6,940 | 7,050 | 6,870 | 7,040 | +1.44% | 239,100 | 6280億5515万 | +7.45% | 88.57 | 4.09 |
| 03/17 | 6,860 | 6,940 | 6,800 | 6,940 | +2.21% | 137,600 | 6191億3391万 | +6.16% | 87.31 | 4.03 |
| 03/16 | 6,710 | 6,810 | 6,660 | 6,790 | +0.59% | 151,200 | 6057億5206万 | +4.01% | 85.43 | 3.95 |
| 03/15 | 6,700 | 6,750 | 6,610 | 6,750 | +0.75% | 162,900 | 6021億8356万 | +3.46% | 84.92 | 3.92 |
| 03/12 | 6,800 | 6,810 | 6,600 | 6,700 | -1.9% | 250,000 | 5977億2294万 | +2.78% | 84.29 | 3.89 |
| 03/11 | 6,840 | 6,910 | 6,790 | 6,830 | +0.44% | 172,500 | 6093億2055万 | +4.79% | 85.93 | 3.97 |
| 03/10 | 6,960 | 6,980 | 6,800 | 6,800 | -2.44% | 202,900 | 6066億4418万 | +4.47% | 85.55 | 3.95 |
| 03/09 | 6,780 | 6,970 | 6,750 | 6,970 | +3.41% | 218,100 | 6218億1028万 | +7.33% | 87.69 | 4.05 |
| 03/08 | 6,680 | 6,880 | 6,660 | 6,740 | +0.9% | 169,800 | 6012億9144万 | +4.06% | 84.8 | 3.92 |
| 03/05 | 6,530 | 6,710 | 6,500 | 6,680 | +3.89% | 346,600 | 5959億3869万 | +3.18% | 84.04 | 3.88 |
| 03/04 | 6,400 | 6,520 | 6,320 | 6,430 | -0.31% | 225,300 | 5736億3560万 | -0.63% | 80.9 | 3.74 |
| 03/03 | 6,500 | 6,530 | 6,390 | 6,450 | +4.03% | 455,000 | 5754億1985万 | -0.4% | 81.15 | 3.75 |
| 03/02 | 6,100 | 6,220 | 5,950 | 6,200 | +2.31% | 319,400 | 5531億1675万 | -4.28% | 78 | 3.6 |
| 03/01 | 5,940 | 6,120 | 5,940 | 6,060 | +3.06% | 191,600 | 5406億2702万 | -6.57% | 76.24 | 3.52 |
| 02/26 | 6,000 | 6,000 | 5,880 | 5,880 | -2.97% | 249,900 | 5245億6879万 | -9.59% | 73.98 | 3.42 |
| 02/25 | 6,260 | 6,270 | 6,030 | 6,060 | -1.14% | 212,200 | 5406億2702万 | -7.14% | 76.24 | 3.52 |
| 02/24 | 6,240 | 6,240 | 6,120 | 6,130 | -2.85% | 233,600 | 5468億7188万 | -6.43% | 77.12 | 3.56 |
| 02/22 | 6,380 | 6,410 | 6,310 | 6,310 | -1.41% | 150,300 | 5629億3011万 | -4.06% | 79.39 | 3.67 |
| 02/19 | 6,470 | 6,490 | 6,370 | 6,400 | -1.84% | 172,600 | 5709億5923万 | -2.99% | 80.52 | 3.72 |
| 02/18 | 6,570 | 6,610 | 6,480 | 6,520 | -0.76% | 137,700 | 5816億6471万 | -1.44% | 82.03 | 3.79 |
| 02/17 | 6,550 | 6,640 | 6,530 | 6,570 | -0.61% | 128,200 | 5861億2533万 | -0.82% | 82.66 | 3.82 |
| 02/16 | 6,660 | 6,690 | 6,580 | 6,610 | -1.05% | 166,200 | 5896億9383万 | -0.21% | 83.16 | 3.84 |
| 02/15 | 6,660 | 6,690 | 6,620 | 6,680 | +1.21% | 88,800 | 5959億3869万 | +0.85% | 84.04 | 3.88 |
| 02/12 | 6,680 | 6,690 | 6,590 | 6,600 | -0.9% | 132,100 | 5888億170万 | -0.27% | 83.04 | 3.84 |
| 02/10 | 6,650 | 6,680 | 6,600 | 6,660 | -0.15% | 137,800 | 5941億5445万 | +0.76% | 83.79 | 3.87 |
| 02/09 | 6,690 | 6,720 | 6,620 | 6,670 | -0.45% | 134,100 | 5950億4657万 | +1.06% | 83.92 | 3.88 |
| 02/08 | 6,720 | 6,770 | 6,660 | 6,700 | +0.15% | 159,700 | 5977億2294万 | +1.67% | 84.29 | 3.89 |
| 02/05 | 6,620 | 6,730 | 6,510 | 6,690 | +0.9% | 169,200 | 5968億3082万 | +1.63% | 84.17 | 3.89 |
| 02/04 | 6,660 | 6,670 | 6,570 | 6,630 | -0.9% | 88,800 | 5914億7807万 | +0.76% | 83.41 | 3.85 |
| 02/03 | 6,580 | 6,690 | 6,580 | 6,690 | +1.52% | 124,500 | 5968億3082万 | +1.7% | 84.17 | 3.89 |
| 02/02 | 6,440 | 6,600 | 6,430 | 6,590 | +2.33% | 156,400 | 5879億958万 | +0.24% | 82.91 | 3.83 |
| 02/01 | 6,460 | 6,480 | 6,370 | 6,440 | -1.38% | 156,600 | 5745億2772万 | -2.05% | 81.02 | 3.74 |
| 01/29 | 6,630 | 6,700 | 6,500 | 6,530 | -1.95% | 166,100 | 5825億5684万 | -0.73% | 82.16 | 3.8 |
| 01/28 | 6,550 | 6,670 | 6,520 | 6,660 | +0.76% | 190,100 | 5941億5445万 | +1.25% | 83.79 | 3.87 |
| 01/27 | 6,550 | 6,640 | 6,530 | 6,610 | +0.92% | 122,500 | 5896億9383万 | +0.62% | 83.16 | 3.84 |
| 01/26 | 6,500 | 6,570 | 6,470 | 6,550 | +0.92% | 75,700 | 5843億4108万 | -0.24% | 82.41 | 3.81 |
| 01/25 | 6,470 | 6,510 | 6,440 | 6,490 | +0.93% | 91,200 | 5789億8834万 | -1.22% | 81.65 | 3.77 |
| 01/22 | 6,450 | 6,480 | 6,380 | 6,430 | -0.92% | 131,200 | 5736億3560万 | -2.16% | 80.9 | 3.74 |
| 01/21 | 6,490 | 6,620 | 6,450 | 6,490 | +0.93% | 138,300 | 5789億8834万 | -1.38% | 81.65 | 3.77 |
| 01/20 | 6,630 | 6,630 | 6,430 | 6,430 | -3.89% | 213,700 | 5736億3560万 | -2.5% | 80.9 | 3.74 |
| 01/19 | 6,780 | 6,800 | 6,670 | 6,690 | -1.33% | 132,200 | 5968億3082万 | +1.12% | 84.17 | 3.89 |
| 01/18 | 6,820 | 6,860 | 6,780 | 6,780 | -0.59% | 105,400 | 6048億5993万 | +2.23% | 85.3 | 3.94 |
| 01/15 | 6,860 | 6,890 | 6,780 | 6,820 | -0.44% | 155,200 | 6084億2843万 | +2.53% | 85.8 | 3.96 |
| 01/14 | 6,760 | 6,960 | 6,700 | 6,850 | +1.78% | 307,200 | 6111億480万 | +2.61% | 86.18 | 3.98 |
| 01/13 | 6,570 | 6,740 | 6,540 | 6,730 | +2.28% | 195,600 | 6003億9931万 | +0.4% | 84.67 | 3.91 |
| 01/12 | 6,610 | 6,610 | 6,490 | 6,580 | -0.45% | 187,000 | 5870億1746万 | -2.45% | 82.78 | 3.82 |
| 01/08 | 6,530 | 6,620 | 6,460 | 6,610 | +1.38% | 181,400 | 5896億9383万 | -2.69% | 83.16 | 3.84 |
| 01/07 | 6,480 | 6,620 | 6,450 | 6,520 | +1.88% | 213,000 | 5816億6471万 | -4.62% | 82.03 | 3.79 |
| 01/06 | 6,390 | 6,440 | 6,360 | 6,400 | -0.31% | 117,800 | 5709億5923万 | -7.17% | 80.52 | 3.72 |
| 01/05 | 6,450 | 6,470 | 6,370 | 6,420 | 0% | 147,600 | 5727億4347万 | -7.76% | 80.77 | 3.73 |
| 01/04 | 6,590 | 6,590 | 6,390 | 6,420 | -1.68% | 156,100 | 5727億4347万 | -8.65% | 80.77 | 3.73 |
| 2020 |
| 12/30 | 6,600 | 6,600 | 6,420 | 6,530 | -1.21% | 213,600 | 5825億5684万 | -8.08% | 82.16 | 3.8 |
| 12/29 | 6,580 | 6,610 | 6,490 | 6,610 | +0.61% | 212,900 | 5896億9383万 | -7.84% | 83.16 | 3.84 |
| 12/28 | 6,640 | 6,700 | 6,530 | 6,570 | -0.3% | 220,100 | 5861億2533万 | -9.23% | 82.66 | 3.82 |
| 12/25 | 6,680 | 6,700 | 6,580 | 6,590 | -0.6% | 135,800 | 5879億958万 | -9.66% | 82.91 | 3.83 |
| 12/24 | 6,520 | 6,630 | 6,490 | 6,630 | +1.69% | 217,400 | 5914億7807万 | -9.87% | 83.41 | 3.85 |
| 12/23 | 6,500 | 6,580 | 6,470 | 6,520 | +0.15% | 197,100 | 5816億6471万 | -12.07% | 82.03 | 3.79 |
| 12/22 | 6,370 | 6,510 | 6,350 | 6,510 | +1.09% | 239,000 | 5807億7259万 | -12.86% | 81.9 | 3.78 |
| 12/21 | 6,580 | 6,580 | 6,380 | 6,440 | -1.38% | 321,500 | 5745億2772万 | -14.43% | 81.02 | 3.74 |
| 12/18 | 6,730 | 6,760 | 6,500 | 6,530 | -1.95% | 446,600 | 5825億5684万 | -13.8% | 82.16 | 3.8 |
| 12/17 | 6,510 | 6,710 | 6,490 | 6,660 | +1.83% | 387,900 | 5941億5445万 | -12.59% | 83.79 | 3.87 |
| 12/16 | 6,640 | 6,660 | 6,510 | 6,540 | -1.65% | 300,000 | 5834億4896万 | -14.58% | 82.28 | 3.8 |
| 12/15 | 6,800 | 6,820 | 6,640 | 6,650 | -2.92% | 250,300 | 5932億6232万 | -13.48% | 83.67 | 3.86 |
| 12/14 | 6,960 | 7,030 | 6,850 | 6,850 | -1.44% | 224,300 | 6111億480万 | -11.17% | 86.18 | 3.98 |
| 12/11 | 7,030 | 7,040 | 6,890 | 6,950 | -2.11% | 270,600 | 6200億2604万 | -9.97% | 87.44 | 4.04 |
| 12/10 | 7,190 | 7,200 | 7,090 | 7,100 | -2.2% | 243,800 | 6334億789万 | -8.08% | 89.33 | 4.13 |
| 12/09 | 7,320 | 7,370 | 7,180 | 7,260 | -2.16% | 216,700 | 6476億8187万 | -5.81% | 91.34 | 4.22 |
| 12/08 | 7,480 | 7,570 | 7,380 | 7,420 | -1.46% | 213,400 | 6619億5585万 | -3.47% | 93.35 | 4.31 |
| 12/07 | 7,820 | 7,830 | 7,530 | 7,530 | -3.34% | 219,500 | 6717億6922万 | -1.62% | 94.74 | 4.38 |
| 12/04 | 7,790 | 7,880 | 7,740 | 7,790 | +0.13% | 168,600 | 6949億6444万 | +2.24% | 98.01 | 4.53 |
