PBR
2020/11/30～2021/04/23
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 |
| 04/23 | 2,947 | 2,981 | 2,924 | 2,929 | -0.68% | 112,400 | 2977億8967万 | -3.94% | 22.7 | 2.34 |
| 04/22 | 2,930 | 2,975 | 2,926 | 2,949 | +1.9% | 235,300 | 2998億2306万 | -3.69% | 22.86 | 2.35 |
| 04/21 | 2,899 | 2,912 | 2,851 | 2,894 | -0.41% | 214,900 | 2942億3124万 | -5.73% | 22.43 | 2.31 |
| 04/20 | 2,930 | 2,930 | 2,897 | 2,906 | -1.76% | 171,800 | 2954億5127万 | -5.59% | 22.53 | 2.32 |
| 04/19 | 2,970 | 2,979 | 2,954 | 2,958 | -0.8% | 99,500 | 3007億3808万 | -4.12% | 22.93 | 2.36 |
| 04/16 | 2,953 | 2,987 | 2,946 | 2,982 | -0.43% | 86,600 | 3031億7815万 | -3.5% | 23.11 | 2.38 |
| 04/15 | 2,974 | 3,000 | 2,973 | 2,995 | +1.11% | 87,400 | 3044億9985万 | -3.11% | 23.22 | 2.39 |
| 04/14 | 2,988 | 2,995 | 2,947 | 2,962 | -1.27% | 124,300 | 3011億4476万 | -4.17% | 22.96 | 2.36 |
| 04/13 | 3,010 | 3,050 | 3,000 | 3,000 | +0.33% | 144,400 | 3050億820万 | -3.01% | 23.25 | 2.39 |
| 04/12 | 3,010 | 3,025 | 2,978 | 2,990 | -0.17% | 192,000 | 3039億9150万 | -3.42% | 23.18 | 2.38 |
| 04/09 | 2,953 | 3,015 | 2,940 | 2,995 | +0.5% | 261,100 | 3044億9985万 | -3.26% | 23.22 | 2.39 |
| 04/08 | 3,040 | 3,055 | 2,978 | 2,980 | -2.77% | 220,700 | 3029億7481万 | -3.75% | 23.1 | 2.38 |
| 04/07 | 3,045 | 3,095 | 3,035 | 3,065 | +1.66% | 212,100 | 3116億1671万 | -0.94% | 23.76 | 2.44 |
| 04/06 | 3,070 | 3,095 | 3,005 | 3,015 | -1.47% | 161,100 | 3065億3324万 | -2.46% | 23.37 | 2.4 |
| 04/05 | 3,050 | 3,070 | 3,020 | 3,060 | -0.65% | 107,500 | 3111億836万 | -0.94% | 23.72 | 2.44 |
| 04/02 | 3,100 | 3,130 | 3,060 | 3,080 | -1.12% | 140,200 | 3131億4175万 | -0.19% | 23.87 | 2.46 |
| 04/01 | 3,115 | 3,140 | 3,070 | 3,115 | +0.16% | 181,400 | 3167億18万 | +1.1% | 24.15 | 2.48 |
| 04/01 | 株式分割 1→2 |
| 03/31 | 3,205 | 3,205 | 3,105 | 3,110 | -1.11% | 281,100 | 3161億9183万 | +1.11% | 23.89 | 2.63 |
| 03/30 | 3,145 | 3,170 | 3,125 | 3,145 | -2.18% | 216,200 | 3197億5026万 | +2.44% | 24.16 | 2.66 |
| 03/29 | 3,190 | 3,220 | 3,155 | 3,215 | +2.39% | 298,600 | 3268億6712万 | +5.03% | 24.7 | 2.72 |
| 03/26 | 3,145 | 3,170 | 3,130 | 3,140 | -0.95% | 232,200 | 3192億4191万 | +2.95% | 24.13 | 2.66 |
| 03/25 | 3,185 | 3,210 | 3,160 | 3,170 | 0% | 216,800 | 3222億9199万 | +4.17% | 24.36 | 2.68 |
| 03/24 | 3,195 | 3,200 | 3,150 | 3,170 | -0.94% | 293,200 | 3222億9199万 | +4.45% | 24.36 | 2.68 |
| 03/23 | 3,220 | 3,245 | 3,200 | 3,200 | -0.31% | 220,200 | 3253億4208万 | +5.58% | 24.59 | 2.71 |
| 03/22 | 3,230 | 3,230 | 3,190 | 3,210 | -0.93% | 237,000 | 3263億5877万 | +5.98% | 24.66 | 2.72 |
| 03/19 | 3,190 | 3,260 | 3,165 | 3,240 | +2.69% | 578,400 | 3294億885万 | +7.04% | 24.89 | 2.74 |
| 03/18 | 3,055 | 3,160 | 3,025 | 3,155 | +2.1% | 355,600 | 3207億6695万 | +4.4% | 24.24 | 2.67 |
| 03/17 | 3,095 | 3,105 | 3,070 | 3,090 | -0.16% | 158,600 | 3141億5844万 | +2.35% | 23.74 | 2.62 |
| 03/16 | 3,060 | 3,095 | 3,050 | 3,095 | +0.98% | 148,400 | 3146億6679万 | +2.38% | 23.78 | 2.62 |
| 03/15 | 3,035 | 3,065 | 3,000 | 3,065 | +1.83% | 197,600 | 3116億1671万 | +1.52% | 23.55 | 2.59 |
| 03/12 | 2,975 | 3,035 | 2,960 | 3,010 | +0.33% | 260,400 | 3060億2489万 | -0.27% | 23.13 | 2.55 |
| 03/11 | 3,025 | 3,025 | 2,975 | 3,000 | -0.66% | 264,800 | 3050億820万 | -0.73% | 23.05 | 2.54 |
| 03/10 | 3,075 | 3,090 | 3,005 | 3,020 | -1.31% | 243,800 | 3070億4158万 | -0.17% | 23.2 | 2.56 |
| 03/09 | 3,020 | 3,070 | 2,985 | 3,060 | +2.17% | 351,000 | 3111億836万 | +1.09% | 23.51 | 2.59 |
| 03/08 | 3,055 | 3,060 | 2,975 | 2,995 | -0.33% | 263,400 | 3044億9985万 | -0.99% | 23.01 | 2.54 |
| 03/05 | 2,925 | 3,015 | 2,925 | 3,005 | +2.91% | 314,600 | 3055億1654万 | -0.73% | 23.09 | 2.54 |
| 03/04 | 2,935 | 2,935 | 2,895 | 2,920 | -2.18% | 281,800 | 2968億7464万 | -3.66% | 22.44 | 2.47 |
| 03/03 | 2,990 | 2,990 | 2,935 | 2,985 | +0.17% | 203,400 | 3034億8315万 | -1.68% | 22.93 | 2.53 |
| 03/02 | 2,980 | 2,985 | 2,930 | 2,980 | 0% | 437,200 | 3029億7481万 | -1.94% | 22.9 | 2.52 |
| 03/01 | 2,990 | 3,005 | 2,945 | 2,980 | +0.85% | 152,400 | 3029億7481万 | -1.97% | 22.9 | 2.52 |
| 02/26 | 2,965 | 2,985 | 2,950 | 2,955 | -1.17% | 340,800 | 3004億3307万 | -2.76% | 22.7 | 2.5 |
| 02/25 | 2,980 | 3,015 | 2,965 | 2,990 | +1.53% | 451,200 | 3039億9150万 | -1.61% | 22.97 | 2.53 |
| 02/24 | 2,920 | 2,970 | 2,920 | 2,945 | +0.17% | 303,400 | 2994億1638万 | -3.03% | 22.63 | 2.49 |
| 02/22 | 2,965 | 2,980 | 2,925 | 2,940 | +0.17% | 175,800 | 2989億803万 | -3.19% | 22.59 | 2.49 |
| 02/19 | 2,940 | 2,955 | 2,920 | 2,935 | -0.84% | 223,600 | 2983億9968万 | -3.29% | 22.55 | 2.48 |
| 02/18 | 2,965 | 2,970 | 2,910 | 2,960 | -0.67% | 388,600 | 3009億4142万 | -2.44% | 22.74 | 2.51 |
| 02/17 | 3,030 | 3,045 | 2,960 | 2,980 | -2.93% | 338,200 | 3029億7481万 | -1.75% | 22.9 | 2.52 |
| 02/16 | 3,120 | 3,120 | 3,055 | 3,070 | -2.38% | 218,000 | 3121億2505万 | +1.32% | 23.59 | 2.6 |
| 02/15 | 3,170 | 3,175 | 3,120 | 3,145 | -0.32% | 318,400 | 3197億5026万 | +4.1% | 24.16 | 2.66 |
| 02/12 | 3,155 | 3,170 | 3,135 | 3,155 | +1.45% | 213,400 | 3207億6695万 | +4.85% | 24.24 | 2.67 |
| 02/10 | 3,070 | 3,125 | 3,050 | 3,110 | +0.48% | 396,000 | 3161億9183万 | +3.87% | 23.89 | 2.63 |
| 02/09 | 3,170 | 3,170 | 3,050 | 3,095 | -2.37% | 506,800 | 3146億6679万 | +3.75% | 23.78 | 2.62 |
| 02/08 | 3,100 | 3,185 | 3,040 | 3,170 | +5.67% | 558,000 | 3222億9199万 | +6.63% | 24.36 | 2.68 |
| 02/05 | 3,055 | 3,080 | 2,985 | 3,000 | -1.15% | 469,000 | 3050億820万 | +1.32% | 23.05 | 2.54 |
| 02/04 | 3,095 | 3,100 | 3,020 | 3,035 | -2.41% | 286,800 | 3085億6662万 | +2.67% | 23.32 | 2.57 |
| 02/03 | 3,095 | 3,145 | 3,095 | 3,110 | +0.65% | 263,400 | 3161億9183万 | +5.5% | 23.89 | 2.63 |
| 02/02 | 3,060 | 3,090 | 3,015 | 3,090 | +0.82% | 188,800 | 3141億5844万 | +5.25% | 23.74 | 2.62 |
| 02/01 | 2,995 | 3,075 | 2,990 | 3,065 | +1.49% | 217,800 | 3116億1671万 | +4.82% | 23.55 | 2.59 |
| 01/29 | 3,045 | 3,095 | 3,020 | 3,020 | -0.33% | 279,800 | 3070億4158万 | +3.67% | 23.2 | 2.56 |
| 01/28 | 3,045 | 3,075 | 3,005 | 3,030 | -2.73% | 1,051,200 | 3080億5828万 | +4.41% | 23.28 | 2.57 |
| 01/27 | 3,075 | 3,135 | 3,070 | 3,115 | +2.64% | 412,400 | 3167億18万 | +7.71% | 23.93 | 2.64 |
| 01/26 | 3,070 | 3,080 | 3,015 | 3,035 | -0.65% | 265,600 | 3085億6662万 | +5.49% | 23.32 | 2.57 |
| 01/25 | 3,045 | 3,080 | 3,040 | 3,055 | +1.5% | 217,800 | 3106億1万 | +6.59% | 23.47 | 2.59 |
| 01/22 | 2,950 | 3,025 | 2,950 | 3,010 | +1.52% | 351,400 | 3060億2489万 | +5.47% | 23.13 | 2.55 |
| 01/21 | 2,950 | 2,990 | 2,945 | 2,965 | +0.51% | 236,800 | 3014億4977万 | +4.25% | 22.78 | 2.51 |
| 01/20 | 2,950 | 2,955 | 2,925 | 2,950 | +0.51% | 223,400 | 2999億2473万 | +3.98% | 22.67 | 2.5 |
| 01/19 | 2,935 | 2,955 | 2,905 | 2,935 | -0.17% | 150,800 | 2983億9968万 | +3.82% | 22.55 | 2.48 |
| 01/18 | 2,905 | 2,950 | 2,905 | 2,940 | +1.55% | 140,400 | 2989億803万 | +4.37% | 22.59 | 2.49 |
| 01/15 | 2,895 | 2,910 | 2,875 | 2,895 | -0.69% | 226,000 | 2943億3291万 | +3.17% | 22.24 | 2.45 |
| 01/14 | 2,915 | 2,935 | 2,880 | 2,915 | -0.51% | 248,000 | 2963億6630万 | +4.37% | 22.4 | 2.47 |
| 01/13 | 2,910 | 2,955 | 2,905 | 2,930 | +0.69% | 216,000 | 2978億9134万 | +5.47% | 22.51 | 2.48 |
| 01/12 | 2,895 | 2,920 | 2,885 | 2,910 | +2.11% | 285,000 | 2958億5795万 | +5.24% | 22.36 | 2.46 |
| 01/08 | 2,805 | 2,860 | 2,785 | 2,850 | +0.71% | 258,600 | 2897億5779万 | +3.52% | 21.9 | 2.41 |
| 01/07 | 2,805 | 2,840 | 2,805 | 2,830 | +1.43% | 160,600 | 2877億2440万 | +3.17% | 21.74 | 2.4 |
| 01/06 | 2,820 | 2,835 | 2,790 | 2,790 | -1.41% | 147,400 | 2836億5762万 | +2.09% | 21.44 | 2.36 |
| 01/05 | 2,860 | 2,860 | 2,825 | 2,830 | -1.05% | 182,400 | 2877億2440万 | +3.85% | 21.74 | 2.4 |
| 01/04 | 2,835 | 2,860 | 2,815 | 2,860 | -0.35% | 225,600 | 2907億7448万 | +5.26% | 21.97 | 2.42 |
| 2020 |
| 12/30 | 2,880 | 2,895 | 2,855 | 2,870 | 0% | 249,400 | 2917億9117万 | +6.06% | 22.05 | 2.43 |
| 12/29 | 2,845 | 2,870 | 2,835 | 2,870 | +1.23% | 269,600 | 2917億9117万 | +6.57% | 22.05 | 2.43 |
| 12/28 | 2,820 | 2,850 | 2,815 | 2,835 | +1.07% | 175,600 | 2882億3274万 | +5.78% | 21.78 | 2.4 |
| 12/25 | 2,800 | 2,810 | 2,790 | 2,805 | +0.36% | 69,200 | 2851億8266万 | +5.17% | 21.55 | 2.37 |
| 12/24 | 2,795 | 2,805 | 2,770 | 2,795 | 0% | 136,400 | 2841億6597万 | +5.27% | 21.47 | 2.37 |
| 12/23 | 2,790 | 2,795 | 2,770 | 2,795 | +2.01% | 166,200 | 2841億6597万 | +5.79% | 21.47 | 2.37 |
| 12/22 | 2,750 | 2,780 | 2,735 | 2,740 | -1.08% | 254,000 | 2785億7415万 | +4.14% | 21.05 | 2.32 |
| 12/21 | 2,800 | 2,800 | 2,760 | 2,770 | +0.54% | 203,600 | 2816億2423万 | +5.48% | 21.28 | 2.35 |
| 12/18 | 2,725 | 2,760 | 2,690 | 2,755 | -0.18% | 266,600 | 2800億9919万 | +5.23% | 21.17 | 2.33 |
| 12/17 | 2,755 | 2,765 | 2,705 | 2,760 | +0.18% | 291,000 | 2806億754万 | +5.75% | 21.21 | 2.34 |
| 12/16 | 2,775 | 2,785 | 2,750 | 2,755 | -0.18% | 248,600 | 2800億9919万 | +5.84% | 21.17 | 2.33 |
| 12/15 | 2,780 | 2,810 | 2,755 | 2,760 | -0.36% | 272,400 | 2806億754万 | +6.24% | 21.21 | 2.34 |
| 12/14 | 2,715 | 2,785 | 2,710 | 2,770 | +2.21% | 442,000 | 2816億2423万 | +6.78% | 21.28 | 2.35 |
| 12/11 | 2,685 | 2,720 | 2,680 | 2,710 | +0.93% | 224,000 | 2755億2407万 | +4.67% | 20.82 | 2.29 |
| 12/10 | 2,670 | 2,695 | 2,665 | 2,685 | +0.56% | 179,200 | 2729億8233万 | +3.83% | 20.63 | 2.27 |
| 12/09 | 2,600 | 2,675 | 2,600 | 2,670 | +4.3% | 266,600 | 2714億5729万 | +3.53% | 20.51 | 2.26 |
| 12/08 | 2,525 | 2,595 | 2,520 | 2,560 | +0.2% | 191,200 | 2602億7366万 | -0.47% | 19.67 | 2.17 |
| 12/07 | 2,595 | 2,595 | 2,540 | 2,555 | -1.16% | 174,400 | 2597億6531万 | -0.51% | 19.63 | 2.16 |
| 12/04 | 2,620 | 2,620 | 2,580 | 2,585 | -1.52% | 174,000 | 2628億1539万 | +0.7% | 19.86 | 2.19 |
| 12/03 | 2,625 | 2,645 | 2,595 | 2,625 | +1.35% | 294,200 | 2668億8217万 | +2.34% | 20.17 | 2.22 |
| 12/02 | 2,615 | 2,625 | 2,585 | 2,590 | +0.19% | 230,200 | 2633億2374万 | +1.13% | 19.9 | 2.19 |
| 12/01 | 2,620 | 2,655 | 2,565 | 2,585 | -0.58% | 225,400 | 2628億1539万 | +1.02% | 19.86 | 2.19 |
| 11/30 | 2,675 | 2,675 | 2,585 | 2,600 | -1.14% | 401,400 | 2643億4044万 | +1.64% | 19.98 | 2.2 |
