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 | ||||||||||
| 02/24 | 111,000 | 111,400 | 108,400 | 111,100 | +0.54% | 26,385 | 1982億1628万 | +8% | 44.69 | 1.27 |
| 02/22 | 112,000 | 112,500 | 109,800 | 110,500 | -1.25% | 13,189 | 100兆9970億 | +8.17% | 22770.02 | 1.26 |
| 02/19 | 108,300 | 111,900 | 108,300 | 111,900 | +2.66% | 9,726 | 102兆2766億 | +10.33% | 23058.51 | 1.28 |
| 02/18 | 109,600 | 111,300 | 108,300 | 109,000 | -0.55% | 15,556 | 99兆6260億 | +8.28% | 22460.93 | 1.25 |
| 02/17 | 112,100 | 112,700 | 109,000 | 109,600 | -1.97% | 7,905 | 100兆1744億 | +9.65% | 22584.56 | 1.25 |
| 02/16 | 110,500 | 113,000 | 110,500 | 111,800 | +1.18% | 8,974 | 102兆1852億 | +12.66% | 23037.9 | 1.28 |
| 02/15 | 108,200 | 110,500 | 108,000 | 110,500 | +2.03% | 5,465 | 100兆9970億 | +12.34% | 22770.02 | 1.26 |
| 02/12 | 104,800 | 108,500 | 104,800 | 108,300 | +2.75% | 10,816 | 98兆9862億 | +11.05% | 22316.68 | 1.24 |
| 02/10 | 105,500 | 107,700 | 104,600 | 105,400 | +0.09% | 11,553 | 96兆3356億 | +8.91% | 21719.1 | 1.2 |
| 02/09 | 107,000 | 108,000 | 104,600 | 105,300 | -1.03% | 11,399 | 96兆2442億 | +9.43% | 21698.49 | 1.2 |
| 02/08 | 104,900 | 106,500 | 104,700 | 106,400 | +1.43% | 10,817 | 97兆2496億 | +11.28% | 21925.16 | 1.22 |
| 02/05 | 102,100 | 104,900 | 102,100 | 104,900 | +2.44% | 10,563 | 95兆8786億 | +10.29% | 21616.07 | 1.2 |
| 02/04 | 103,000 | 103,700 | 102,100 | 102,400 | -0.78% | 8,443 | 93兆5936億 | +8.17% | 21100.91 | 1.17 |
| 02/03 | 100,300 | 103,200 | 100,100 | 103,200 | +3.2% | 8,008 | 94兆3248億 | +9.54% | 21265.76 | 1.18 |
| 02/02 | 99,400 | 102,000 | 99,400 | 100,000 | +1.01% | 9,569 | 91兆4000億 | +6.8% | 20606.35 | 1.14 |
| 02/01 | 98,600 | 99,900 | 97,900 | 99,000 | +0.61% | 6,700 | 90兆4860億 | +6.24% | 20400.29 | 1.13 |
| 01/29 | 97,900 | 98,700 | 96,900 | 98,400 | +0.41% | 8,490 | 89兆9376億 | +6.11% | 20276.65 | 1.12 |
| 01/28 | 94,800 | 98,000 | 94,800 | 98,000 | +2.3% | 5,079 | 89兆5720億 | +6.18% | 20194.23 | 1.12 |
| 01/27 | 94,500 | 95,800 | 94,100 | 95,800 | +2.46% | 6,229 | 87兆5612億 | +4.25% | 19740.89 | 1.09 |
| 01/26 | 93,700 | 95,000 | 92,800 | 93,500 | -0.95% | 5,348 | 85兆4590億 | +2.03% | 19266.94 | 1.07 |
| 01/25 | 95,800 | 97,000 | 94,100 | 94,400 | -1.46% | 4,471 | 86兆2816億 | +3.22% | 19452.4 | 1.08 |
| 01/22 | 95,900 | 96,500 | 94,800 | 95,800 | -0.21% | 3,723 | 87兆5612億 | +4.96% | 19740.89 | 1.09 |
| 01/21 | 96,200 | 97,100 | 95,800 | 96,000 | -0.1% | 5,764 | 87兆7440億 | +5.55% | 19782.1 | 1.1 |
| 01/20 | 94,200 | 96,400 | 94,200 | 96,100 | +1.69% | 11,732 | 87兆8354億 | +6.06% | 19802.71 | 1.1 |
| 01/19 | 93,200 | 95,000 | 93,200 | 94,500 | +1.39% | 8,392 | 86兆3730億 | +4.73% | 19473 | 1.08 |
| 01/18 | 92,200 | 93,600 | 92,200 | 93,200 | +1.08% | 4,488 | 85兆1848億 | +3.67% | 19205.12 | 1.06 |
| 01/15 | 92,300 | 93,200 | 91,900 | 92,200 | -0.86% | 7,540 | 84兆2708億 | +2.84% | 18999.06 | 1.05 |
| 01/14 | 91,200 | 93,200 | 91,100 | 93,000 | +1.97% | 11,515 | 85兆20億 | +3.94% | 19163.91 | 1.06 |
| 01/13 | 91,500 | 92,000 | 90,900 | 91,200 | -0.55% | 8,950 | 83兆3568億 | +2.27% | 18793 | 1.04 |
| 01/12 | 90,800 | 91,700 | 90,300 | 91,700 | +2% | 9,226 | 83兆8138億 | +3.03% | 18896.03 | 1.05 |
| 01/08 | 90,300 | 91,100 | 89,600 | 89,900 | +0.33% | 5,778 | 82兆1686億 | +1.27% | 18525.11 | 1.03 |
| 01/07 | 89,800 | 91,100 | 89,600 | 89,600 | 0% | 7,020 | 81兆8944億 | +1.15% | 18463.29 | 1.02 |
| 01/06 | 91,300 | 92,800 | 89,300 | 89,600 | -2.18% | 9,430 | 81兆8944億 | +1.38% | 18463.29 | 1.02 |
| 01/05 | 89,800 | 92,200 | 89,500 | 91,600 | +1.78% | 10,095 | 83兆7224億 | +3.98% | 18875.42 | 1.05 |
| 01/04 | 93,100 | 93,300 | 89,700 | 90,000 | -4.15% | 13,712 | 82兆2600億 | +2.46% | 18545.72 | 1.03 |
| 2020 | ||||||||||
| 12/30 | 93,200 | 93,900 | 92,600 | 93,900 | +0.32% | 9,164 | 85兆8246億 | +7.17% | 19349.37 | 1.07 |
| 12/29 | 90,600 | 93,700 | 90,300 | 93,600 | +2.74% | 9,522 | 85兆5504億 | +7.31% | 19287.55 | 1.07 |
| 12/28 | 88,600 | 91,600 | 88,500 | 91,100 | +2.59% | 9,850 | 83兆2654億 | +5.02% | 18772.39 | 1.04 |
| 12/25 | 88,600 | 90,300 | 88,600 | 88,800 | 0% | 6,335 | 81兆1632億 | +2.87% | 18298.44 | 1.01 |
| 12/24 | 87,000 | 89,300 | 87,000 | 88,800 | +1.25% | 5,046 | 81兆1632億 | +3.2% | 18298.44 | 1.01 |
| 12/23 | 86,600 | 88,300 | 86,600 | 87,700 | +0.34% | 8,721 | 80兆1578億 | +2.26% | 18071.77 | 1 |
| 12/22 | 87,900 | 88,800 | 87,000 | 87,400 | -0.68% | 6,161 | 79兆8836億 | +2.19% | 18009.95 | 1 |
| 12/21 | 89,200 | 89,600 | 88,000 | 88,000 | -1.57% | 7,610 | 80兆4320億 | +3.34% | 18133.59 | 1.01 |
| 12/18 | 88,300 | 89,600 | 88,200 | 89,400 | +0.56% | 29,859 | 81兆7116億 | +5.47% | 18422.08 | 1.02 |
| 12/17 | 89,300 | 89,400 | 88,200 | 88,900 | -1% | 11,743 | 81兆2546億 | +5.21% | 18319.05 | 1.02 |
| 12/16 | 87,600 | 90,700 | 87,600 | 89,800 | +2.28% | 10,074 | 82兆772億 | +6.46% | 18504.51 | 1.03 |
| 12/15 | 87,500 | 88,400 | 86,800 | 87,800 | +0.34% | 11,826 | 80兆2492億 | +4.37% | 18092.38 | 1 |
| 12/14 | 86,500 | 88,500 | 86,500 | 87,500 | +1.04% | 10,072 | 79兆9750億 | +4.4% | 18030.56 | 1 |
| 12/11 | 86,200 | 87,600 | 85,800 | 86,600 | +0.46% | 15,038 | 79兆1524億 | +3.76% | 17845.1 | 0.99 |
| 12/10 | 87,000 | 87,600 | 86,000 | 86,200 | -1.03% | 7,622 | 78兆7868億 | +3.7% | 17762.68 | 0.98 |
| 12/09 | 88,000 | 89,300 | 87,100 | 87,100 | -0.68% | 7,857 | 79兆6094億 | +5.23% | 17948.13 | 0.99 |
| 12/08 | 85,600 | 87,700 | 85,600 | 87,700 | +2.57% | 7,987 | 80兆1578億 | +6.51% | 18071.77 | 1 |
| 12/07 | 87,000 | 87,700 | 85,300 | 85,500 | -1.5% | 8,189 | 78兆1470億 | +4.49% | 17618.43 | 0.98 |
| 12/04 | 86,400 | 87,400 | 85,900 | 86,800 | +0.81% | 5,423 | 79兆3352億 | +6.47% | 17886.32 | 0.99 |
| 12/03 | 85,500 | 86,300 | 84,900 | 86,100 | +1.29% | 5,416 | 78兆6954億 | +6.07% | 17742.07 | 0.98 |
| 12/02 | 85,600 | 85,700 | 84,500 | 85,000 | +0.47% | 5,510 | 77兆6900億 | +5.06% | 17515.4 | 0.97 |
| 12/01 | 83,000 | 85,100 | 83,000 | 84,600 | +2.55% | 6,584 | 77兆3244億 | +4.86% | 17432.98 | 0.97 |
| 11/30 | 84,800 | 85,100 | 82,200 | 82,500 | -3.17% | 8,829 | 75兆4050億 | +2.5% | 17000.24 | 0.94 |
| 11/27 | 84,300 | 85,200 | 84,000 | 85,200 | +0.83% | 6,107 | 77兆8728億 | +6.01% | 17556.61 | 0.97 |
| 11/26 | 83,900 | 84,500 | 82,800 | 84,500 | +0.72% | 5,040 | 77兆2330億 | +5.37% | 17412.37 | 0.97 |
| 11/25 | 82,500 | 84,000 | 82,300 | 83,900 | +2.69% | 7,222 | 76兆6846億 | +4.87% | 17288.73 | 0.96 |
| 11/24 | 80,600 | 82,100 | 80,100 | 81,700 | +1.36% | 6,972 | 74兆6738億 | +2.24% | 16835.39 | 0.93 |
| 11/20 | 82,300 | 82,300 | 80,400 | 80,600 | -1.47% | 5,397 | 73兆6684億 | +0.83% | 16608.72 | 0.92 |
| 11/19 | 82,400 | 82,400 | 80,900 | 81,800 | 0% | 6,907 | 74兆7652億 | +2.16% | 16856 | 0.93 |
| 11/18 | 82,300 | 82,700 | 79,900 | 81,800 | +0.12% | 6,766 | 74兆7652億 | +2% | 16856 | 0.93 |
| 11/17 | 80,000 | 81,700 | 79,400 | 81,700 | +4.61% | 7,659 | 74兆6738億 | +1.73% | 16835.39 | 0.93 |
| 11/16 | 79,800 | 80,300 | 78,100 | 78,100 | -0.26% | 7,232 | 71兆3834億 | -2.87% | 16093.56 | 0.89 |
| 11/13 | 83,400 | 83,400 | 78,100 | 78,300 | -5.32% | 12,244 | 71兆5662億 | -2.86% | 16134.78 | 0.89 |
| 11/12 | 85,200 | 85,200 | 82,000 | 82,700 | -2.93% | 8,497 | 75兆5878億 | +2.36% | 17041.46 | 0.94 |
| 11/11 | 85,100 | 85,800 | 83,700 | 85,200 | +1.19% | 13,881 | 77兆8728億 | +5.45% | 17556.61 | 0.97 |
| 11/10 | 82,400 | 84,900 | 82,200 | 84,200 | +5.12% | 16,614 | 76兆9588億 | +4.34% | 17350.55 | 0.96 |
| 11/09 | 78,900 | 80,100 | 78,000 | 80,100 | +1.78% | 6,656 | 73兆2114億 | -0.58% | 16505.69 | 0.91 |
| 11/06 | 77,600 | 79,000 | 76,700 | 78,700 | +0.77% | 8,384 | 71兆9318億 | -2.24% | 16217.2 | 0.9 |
| 11/05 | 77,000 | 78,300 | 75,400 | 78,100 | +1.03% | 10,875 | 71兆3834億 | -3.1% | 16093.56 | 0.89 |
| 11/04 | 77,100 | 77,600 | 75,000 | 77,300 | +1.18% | 9,971 | 70兆6522億 | -4.25% | 15928.71 | 0.88 |
| 11/02 | 74,800 | 76,400 | 74,600 | 76,400 | +2.14% | 8,647 | 69兆8296億 | -5.55% | 15743.25 | 0.87 |
| 10/30 | 77,700 | 78,100 | 74,100 | 74,800 | -4.23% | 10,493 | 68兆3672億 | -7.7% | 15413.55 | 0.85 |
| 10/29 | 76,000 | 79,400 | 75,900 | 78,100 | +0.26% | 13,012 | 71兆3834億 | -3.78% | 16093.56 | 0.89 |
| 10/28 | 79,000 | 79,200 | 77,000 | 77,900 | -2.01% | 11,610 | 71兆2006億 | -4.02% | 16052.35 | 0.89 |
| 10/27 | 78,500 | 79,800 | 77,700 | 79,500 | +0.25% | 10,135 | 72兆6630億 | -2.02% | 16382.05 | 0.91 |
| 10/26 | 79,000 | 80,600 | 78,800 | 79,300 | -0.63% | 12,169 | 72兆4802億 | -2.19% | 16340.84 | 0.91 |
| 10/23 | 78,900 | 79,800 | 78,400 | 79,800 | +0.38% | 15,561 | 72兆9372億 | -1.51% | 16443.87 | 0.91 |
| 10/22 | 80,500 | 81,000 | 79,000 | 79,500 | -1.73% | 13,560 | 72兆6630億 | -1.7% | 16382.05 | 0.91 |
| 10/21 | 80,000 | 81,100 | 79,800 | 80,900 | +1.51% | 12,142 | 73兆9426億 | +0.26% | 16670.54 | 0.92 |
| 10/20 | 81,400 | 82,200 | 79,700 | 79,700 | -2.21% | 12,458 | 72兆8458億 | -0.92% | 16423.26 | 0.91 |
| 10/19 | 81,500 | 82,300 | 80,200 | 81,500 | -1.21% | 23,928 | 74兆4910億 | +1.5% | 16794.18 | 0.93 |
| 10/16 | 83,800 | 84,200 | 82,000 | 82,500 | -1.55% | 11,077 | 75兆4050億 | +3% | 17000.24 | 0.94 |
| 10/15 | 85,000 | 85,300 | 83,300 | 83,800 | -1.53% | 7,775 | 76兆5932億 | +4.87% | 17268.12 | 0.96 |
| 10/14 | 84,500 | 85,200 | 84,100 | 85,100 | +0.59% | 8,335 | 77兆7814億 | +6.78% | 17536.01 | 0.97 |
| 10/13 | 84,100 | 84,800 | 83,500 | 84,600 | +0.71% | 15,397 | 77兆3244億 | +6.38% | 17432.98 | 0.97 |
| 10/12 | 83,400 | 84,100 | 82,500 | 84,000 | +0.96% | 6,880 | 76兆7760億 | +5.85% | 17309.34 | 0.96 |
| 10/09 | 82,100 | 84,000 | 81,800 | 83,200 | +0.24% | 12,178 | 76兆448億 | +5.18% | 17144.49 | 0.95 |
| 10/08 | 83,500 | 84,000 | 82,700 | 83,000 | +0.36% | 8,186 | 75兆8620億 | +5.29% | 17103.27 | 0.95 |
| 10/07 | 82,500 | 84,500 | 82,100 | 82,700 | 0% | 15,324 | 75兆5878億 | +4.96% | 17041.46 | 0.94 |
| 10/06 | 81,800 | 82,900 | 81,600 | 82,700 | +2.1% | 6,339 | 75兆5878億 | +5.29% | 17041.46 | 0.94 |
| 10/05 | 79,800 | 81,500 | 79,000 | 81,000 | +3.18% | 6,829 | 74兆340億 | +3.49% | 16691.15 | 0.93 |
| 10/02 | 80,600 | 81,500 | 78,400 | 78,500 | -3.21% | 15,493 | 71兆7490億 | +0.56% | 16175.99 | 0.9 |
| 09/30 | 81,000 | 82,200 | 80,000 | 81,100 | -0.25% | 13,011 | 74兆1254億 | +4.04% | 16711.75 | 0.93 |
| 09/29 | 81,000 | 82,600 | 80,600 | 81,300 | 0% | 9,200 | 74兆3082億 | +4.64% | 16752.97 | 0.93 |
| 09/28 | 80,000 | 81,300 | 79,000 | 81,300 | +1.5% | 13,003 | 74兆3082億 | +5.02% | 16752.97 | 0.93 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | |
| 2015年 6月期 | 78,000 390,000 6/10 390,000 6/9 | 54,360 271,800 9/8 | 65,385 13,077 4/13 | 748億8975万 | 723億559万 |
| 2016年 6月期 | 78,900 394,500 5/24 | 59,520 297,600 2/12 | 12,490 2,498 4/27 | 1049億4686万 | 791億6904万 |
| 2017年 6月期 | 80,800 404,000 11/21 | 62,400 312,000 7/14 | 32,965 6,593 3/1 | 1198億3650万 | 925億4700万 |
| 2018年 6月期 | 93,600 12/17 | 72,600 2/6 | 63,436 9/21 | 1537億9650万 | 1076億7487万 |
| 2019年 6月期 | 128,000 10/17 | 84,800 1/4 | 45,926 11/20 | 2103億2000万 | 1393億3700万 |
| 2020年 6月期 | 131,200 2/21 | 51,400 3/19 | 29,453 3/24 | 1.199168E+14 | 46兆9796億 |
| 2021年 2月期 | 113,000 2/16 | 67,200 7/31 | 29,859 12/18 | 1.03282E+14 | 61兆4208億 |