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 |
|---|
| 2023 | 10/1, 株式分割 1→3 |
| 2021 |
| 03/31 | 1,667 | 1,687 | 1,643 | 1,643 | -3.14% | 946,500 | 5387億1201万 | +0.14% | 23.25 | 2.04 |
| 03/30 | 1,703 | 1,713 | 1,680 | 1,697 | +0.59% | 1,555,800 | 5561億9556万 | +3.96% | 24 | 2.11 |
| 03/29 | 1,680 | 1,687 | 1,663 | 1,687 | +1.4% | 1,434,900 | 5529億1740万 | +4.05% | 23.86 | 2.09 |
| 03/26 | 1,663 | 1,677 | 1,653 | 1,663 | +0.91% | 1,434,000 | 5452億6834万 | +3.18% | 23.53 | 2.06 |
| 03/25 | 1,667 | 1,673 | 1,633 | 1,648 | +1.44% | 1,245,600 | 5403億5109万 | +2.76% | 23.32 | 2.05 |
| 03/24 | 1,703 | 1,703 | 1,625 | 1,625 | -4.04% | 1,612,800 | 5327億204万 | +1.63% | 22.99 | 2.02 |
| 03/23 | 1,707 | 1,707 | 1,680 | 1,693 | -1.17% | 966,300 | 5551億284万 | +6.3% | 23.95 | 2.1 |
| 03/22 | 1,713 | 1,737 | 1,703 | 1,713 | +1.18% | 1,432,800 | 5616億5917万 | +7.96% | 24.24 | 2.13 |
| 03/19 | 1,673 | 1,703 | 1,670 | 1,693 | 0% | 1,792,500 | 5551億284万 | +7.11% | 23.95 | 2.1 |
| 03/18 | 1,680 | 1,697 | 1,663 | 1,693 | +0.59% | 1,720,800 | 5551億284万 | +7.51% | 23.95 | 2.1 |
| 03/17 | 1,687 | 1,693 | 1,663 | 1,683 | -0.79% | 2,143,500 | 5518億2468万 | +7.29% | 23.81 | 2.09 |
| 03/16 | 1,683 | 1,697 | 1,673 | 1,697 | +0.39% | 1,329,600 | 5561億9556万 | +8.55% | 24 | 2.11 |
| 03/15 | 1,657 | 1,690 | 1,642 | 1,690 | +3.15% | 1,553,100 | 5540億1012万 | +8.68% | 23.91 | 2.1 |
| 03/12 | 1,633 | 1,645 | 1,612 | 1,638 | -0.71% | 2,091,000 | 5370億7293万 | +5.97% | 23.17 | 2.03 |
| 03/11 | 1,665 | 1,665 | 1,643 | 1,650 | -0.3% | 1,083,900 | 5408億9745万 | +7.28% | 23.34 | 2.05 |
| 03/10 | 1,677 | 1,677 | 1,647 | 1,655 | -1.49% | 877,500 | 5425億3654万 | +8.31% | 23.41 | 2.05 |
| 03/09 | 1,700 | 1,700 | 1,667 | 1,680 | +1.2% | 1,924,200 | 5507億3195万 | +10.74% | 23.76 | 2.09 |
| 03/08 | 1,650 | 1,707 | 1,643 | 1,660 | +1.63% | 2,465,700 | 5441億7562万 | +10.23% | 23.48 | 2.06 |
| 03/05 | 1,618 | 1,643 | 1,607 | 1,633 | +1.77% | 2,086,200 | 5354億3384万 | +9.25% | 23.1 | 2.03 |
| 03/04 | 1,600 | 1,615 | 1,590 | 1,605 | -1.73% | 1,405,200 | 5261億4571万 | +8.08% | 22.7 | 1.99 |
| 03/03 | 1,603 | 1,633 | 1,573 | 1,633 | +0.62% | 1,972,200 | 5354億3384万 | +10.58% | 23.1 | 2.03 |
| 03/02 | 1,623 | 1,632 | 1,602 | 1,623 | +2.1% | 2,834,100 | 5321億5568万 | +10.51% | 22.96 | 2.01 |
| 03/01 | 1,527 | 1,595 | 1,503 | 1,590 | +14.11% | 5,398,800 | 5212億2846万 | +8.83% | 22.49 | 1.97 |
| 02/26 | 1,425 | 1,432 | 1,393 | 1,393 | -3.02% | 1,441,500 | 4567億5785万 | -4.17% | 19.71 | 1.73 |
| 02/25 | 1,422 | 1,445 | 1,415 | 1,437 | +1.17% | 1,022,700 | 4709億6324万 | -1.19% | 20.32 | 1.78 |
| 02/24 | 1,415 | 1,435 | 1,413 | 1,420 | -0.47% | 1,019,400 | 4654億9963万 | -2.2% | 20.09 | 1.76 |
| 02/22 | 1,455 | 1,465 | 1,423 | 1,427 | -1.72% | 655,800 | 4676億8507万 | -1.81% | 20.18 | 1.77 |
| 02/19 | 1,448 | 1,462 | 1,435 | 1,452 | -0.91% | 710,400 | 4758億8049万 | -0.16% | 20.53 | 1.8 |
| 02/18 | 1,523 | 1,523 | 1,462 | 1,465 | -3.41% | 1,114,500 | 4802億5138万 | +0.76% | 20.72 | 1.82 |
| 02/17 | 1,532 | 1,542 | 1,495 | 1,517 | +1.45% | 1,126,500 | 4971億8857万 | +4.38% | 21.45 | 1.88 |
| 02/16 | 1,540 | 1,543 | 1,485 | 1,495 | -2.82% | 1,576,200 | 4900億8587万 | +3.03% | 21.15 | 1.86 |
| 02/15 | 1,570 | 1,572 | 1,533 | 1,538 | -0.54% | 805,200 | 5042億9126万 | +6.09% | 21.76 | 1.91 |
| 02/12 | 1,568 | 1,578 | 1,545 | 1,547 | -0.54% | 611,400 | 5070億2307万 | +6.96% | 21.88 | 1.92 |
| 02/10 | 1,528 | 1,562 | 1,505 | 1,555 | +1.3% | 811,500 | 5097億5487万 | +7.91% | 22 | 1.93 |
| 02/09 | 1,528 | 1,538 | 1,515 | 1,535 | -0.32% | 837,000 | 5031億9854万 | +6.97% | 21.71 | 1.91 |
| 02/08 | 1,508 | 1,563 | 1,507 | 1,540 | +2.9% | 1,176,600 | 5048億3762万 | +7.62% | 21.78 | 1.91 |
| 02/05 | 1,467 | 1,503 | 1,460 | 1,497 | +2.86% | 935,100 | 4906億3224万 | +4.81% | 21.17 | 1.86 |
| 02/04 | 1,453 | 1,462 | 1,440 | 1,455 | +0.34% | 732,300 | 4769億7321万 | +1.96% | 20.58 | 1.81 |
| 02/03 | 1,402 | 1,450 | 1,402 | 1,450 | +3.45% | 908,700 | 4753億3413万 | +1.54% | 20.51 | 1.8 |
| 02/02 | 1,392 | 1,408 | 1,388 | 1,402 | +0.96% | 1,015,500 | 4594億8965万 | -1.91% | 19.83 | 1.74 |
| 02/01 | 1,378 | 1,395 | 1,377 | 1,388 | +0.48% | 945,900 | 4551億1877万 | -3.12% | 19.64 | 1.72 |
| 01/29 | 1,382 | 1,402 | 1,377 | 1,382 | -0.48% | 1,050,000 | 4529億3332万 | -3.78% | 19.54 | 1.71 |
| 01/28 | 1,383 | 1,400 | 1,377 | 1,388 | -0.95% | 1,178,700 | 4551億1877万 | -3.52% | 19.64 | 1.72 |
| 01/27 | 1,417 | 1,420 | 1,393 | 1,402 | +0.48% | 1,332,900 | 4594億8965万 | -2.8% | 19.83 | 1.74 |
| 01/26 | 1,410 | 1,412 | 1,393 | 1,395 | -2.33% | 591,300 | 4573億421万 | -3.59% | 19.73 | 1.73 |
| 01/25 | 1,443 | 1,443 | 1,418 | 1,428 | +0.12% | 781,800 | 4682億3143万 | -1.7% | 20.2 | 1.77 |
| 01/22 | 1,412 | 1,432 | 1,405 | 1,427 | +0.12% | 678,300 | 4676億8507万 | -2.08% | 20.18 | 1.77 |
| 01/21 | 1,405 | 1,425 | 1,398 | 1,425 | +3.51% | 1,481,400 | 4671億3871万 | -2.53% | 20.16 | 1.77 |
| 01/20 | 1,390 | 1,390 | 1,355 | 1,377 | -1.78% | 1,274,700 | 4512億9424万 | -6.16% | 19.47 | 1.71 |
| 01/19 | 1,437 | 1,437 | 1,402 | 1,402 | -3% | 738,900 | 4594億8965万 | -4.84% | 19.83 | 1.74 |
| 01/18 | 1,453 | 1,460 | 1,440 | 1,445 | -0.46% | 495,900 | 4736億9504万 | -2.3% | 20.44 | 1.79 |
| 01/15 | 1,448 | 1,452 | 1,425 | 1,452 | +0.23% | 777,900 | 4758億8049万 | -2.24% | 20.53 | 1.8 |
| 01/14 | 1,442 | 1,460 | 1,435 | 1,448 | +0.46% | 1,132,200 | 4747億8776万 | -2.73% | 20.49 | 1.8 |
| 01/13 | 1,440 | 1,448 | 1,418 | 1,442 | -1.03% | 1,969,500 | 4726億232万 | -3.5% | 20.39 | 1.79 |
| 01/12 | 1,470 | 1,470 | 1,453 | 1,457 | -1.24% | 983,100 | 4775億1957万 | -2.95% | 20.6 | 1.81 |
| 01/08 | 1,448 | 1,477 | 1,443 | 1,475 | +1.84% | 959,400 | 4835億2954万 | -2.19% | 20.86 | 1.83 |
| 01/07 | 1,440 | 1,460 | 1,433 | 1,448 | +2.24% | 882,900 | 4747億8776万 | -4.34% | 20.49 | 1.8 |
| 01/06 | 1,403 | 1,427 | 1,398 | 1,417 | +1.07% | 876,600 | 4644億690万 | -6.86% | 20.04 | 1.76 |
| 01/05 | 1,433 | 1,437 | 1,390 | 1,402 | -2.44% | 1,193,400 | 4594億8965万 | -8.39% | 19.83 | 1.74 |
| 01/04 | 1,467 | 1,467 | 1,422 | 1,437 | -2.05% | 637,500 | 4709億6324万 | -6.71% | 20.32 | 1.78 |
| 2020 |
| 12/30 | 1,480 | 1,482 | 1,460 | 1,467 | -0.68% | 620,700 | 4807億9774万 | -5.38% | 20.75 | 1.82 |
| 12/29 | 1,463 | 1,480 | 1,460 | 1,477 | +0.11% | 517,500 | 4840億7590万 | -5.16% | 20.89 | 1.83 |
| 12/28 | 1,478 | 1,485 | 1,463 | 1,475 | -0.23% | 517,200 | 4835億2954万 | -5.63% | 20.86 | 1.83 |
| 12/25 | 1,480 | 1,482 | 1,472 | 1,478 | -0.22% | 464,100 | 4846億2226万 | -5.72% | 20.91 | 1.83 |
| 12/24 | 1,477 | 1,487 | 1,465 | 1,482 | +0.79% | 522,900 | 4857億1499万 | -5.81% | 20.96 | 1.84 |
| 12/23 | 1,460 | 1,473 | 1,458 | 1,470 | +1.26% | 599,400 | 4818億9046万 | -6.79% | 20.79 | 1.82 |
| 12/22 | 1,453 | 1,473 | 1,447 | 1,452 | -1.58% | 959,400 | 4758億8049万 | -8.18% | 20.53 | 1.8 |
| 12/21 | 1,513 | 1,517 | 1,463 | 1,475 | -2.75% | 970,200 | 4835億2954万 | -7.06% | 20.86 | 1.83 |
| 12/18 | 1,547 | 1,547 | 1,507 | 1,517 | -1.73% | 716,700 | 4971億8857万 | -4.31% | 21.45 | 1.88 |
| 12/17 | 1,542 | 1,547 | 1,527 | 1,543 | -0.22% | 849,300 | 5059億3035万 | -2.57% | 21.83 | 1.92 |
| 12/16 | 1,550 | 1,555 | 1,538 | 1,547 | +0.65% | 868,200 | 5070億2307万 | -2.17% | 21.88 | 1.92 |
| 12/15 | 1,550 | 1,555 | 1,535 | 1,537 | -0.86% | 552,900 | 5037億4490万 | -2.43% | 21.74 | 1.91 |
| 12/14 | 1,535 | 1,563 | 1,533 | 1,550 | +0.54% | 883,200 | 5081億1579万 | -1.21% | 21.93 | 1.92 |
| 12/11 | 1,543 | 1,557 | 1,527 | 1,542 | -0.86% | 1,036,200 | 5053億8398万 | -1.3% | 21.81 | 1.91 |
| 12/10 | 1,575 | 1,580 | 1,550 | 1,555 | -1.06% | 808,500 | 5097億5487万 | +0.06% | 22 | 1.93 |
| 12/09 | 1,538 | 1,583 | 1,537 | 1,572 | +0.64% | 850,500 | 5152億1848万 | +1.73% | 22.23 | 1.95 |
| 12/08 | 1,567 | 1,582 | 1,562 | 1,562 | -0.74% | 884,700 | 5119億4032万 | +1.8% | 22.09 | 1.94 |
| 12/07 | 1,613 | 1,615 | 1,570 | 1,573 | -3.48% | 1,239,600 | 5157億6485万 | +3.3% | 22.26 | 1.95 |
| 12/04 | 1,612 | 1,633 | 1,610 | 1,630 | +0.31% | 1,145,400 | 5343億4112万 | +7.73% | 23.06 | 2.02 |
| 12/03 | 1,623 | 1,647 | 1,617 | 1,625 | +0.1% | 657,900 | 5327億204万 | +8.33% | 22.99 | 2.02 |
| 12/02 | 1,628 | 1,640 | 1,610 | 1,623 | -0.31% | 960,000 | 5321億5568万 | +9.09% | 22.96 | 2.01 |
| 12/01 | 1,640 | 1,652 | 1,618 | 1,628 | 0% | 707,700 | 5337億9476万 | +10.32% | 23.03 | 2.02 |
| 11/30 | 1,652 | 1,665 | 1,620 | 1,628 | -2.3% | 1,760,100 | 5337億9476万 | +11.22% | 23.03 | 2.02 |
| 11/27 | 1,667 | 1,703 | 1,662 | 1,667 | -0.4% | 1,264,500 | 5463億6107万 | +14.71% | 23.58 | 2.07 |
| 11/26 | 1,627 | 1,677 | 1,620 | 1,673 | +1.41% | 646,500 | 5485億4651万 | +16.04% | 23.67 | 2.08 |
| 11/25 | 1,650 | 1,673 | 1,643 | 1,650 | +1.12% | 1,201,500 | 5408億9745万 | +15.38% | 23.34 | 2.05 |
| 11/24 | 1,583 | 1,638 | 1,563 | 1,632 | +2.19% | 1,887,300 | 5348億8748万 | +14.99% | 23.08 | 2.03 |
| 11/20 | 1,583 | 1,603 | 1,568 | 1,597 | -0.31% | 820,500 | 5234億1390万 | +13.32% | 22.59 | 1.98 |
| 11/19 | 1,582 | 1,607 | 1,573 | 1,602 | +1.16% | 1,392,900 | 5250億5298万 | +14.32% | 22.66 | 1.99 |
| 11/18 | 1,550 | 1,595 | 1,532 | 1,583 | +0.64% | 1,376,400 | 5190億4301万 | +13.58% | 22.4 | 1.97 |
| 11/17 | 1,590 | 1,593 | 1,563 | 1,573 | -0.94% | 1,533,300 | 5157億6485万 | +13.43% | 22.26 | 1.95 |
| 11/16 | 1,530 | 1,608 | 1,530 | 1,588 | +10.56% | 5,010,000 | 5206億8209万 | +15.18% | 22.47 | 1.97 |
| 11/13 | 1,467 | 1,467 | 1,420 | 1,437 | -2.71% | 1,695,900 | 4709億6324万 | +4.87% | 20.32 | 1.78 |
| 11/12 | 1,470 | 1,490 | 1,468 | 1,477 | +0.68% | 1,129,800 | 4840億7590万 | +8.02% | 20.89 | 1.83 |
| 11/11 | 1,437 | 1,467 | 1,430 | 1,467 | +5.26% | 1,649,100 | 4807億9774万 | +7.68% | 20.75 | 1.82 |
| 11/10 | 1,417 | 1,417 | 1,390 | 1,393 | -0.12% | 1,022,100 | 4567億5785万 | +2.6% | 19.71 | 1.73 |
| 11/09 | 1,400 | 1,410 | 1,392 | 1,395 | +0.84% | 765,600 | 4573億421万 | +2.88% | 19.73 | 1.73 |
| 11/06 | 1,367 | 1,383 | 1,363 | 1,383 | +2.85% | 712,800 | 4534億7968万 | +2.39% | 19.57 | 1.72 |
| 11/05 | 1,328 | 1,350 | 1,315 | 1,345 | +2.28% | 701,400 | 4409億1338万 | -0.15% | 19.03 | 1.67 |
| 11/04 | 1,323 | 1,328 | 1,303 | 1,315 | +0.64% | 755,100 | 4310億7888万 | -2.3% | 18.6 | 1.63 |
