PBR
2020/09/30～2021/02/26
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 |
| 02/26 | 1,455 | 1,468 | 1,415 | 1,449 | -1.9% | 49,900 | 117億9712万 | -7.59% | 9.22 | 2.52 |
| 02/25 | 1,469 | 1,489 | 1,461 | 1,477 | +0.68% | 21,800 | 120億2509万 | -6.16% | 9.4 | 2.57 |
| 02/24 | 1,501 | 1,510 | 1,467 | 1,467 | -2.72% | 55,500 | 119億4367万 | -7.03% | 9.34 | 2.55 |
| 02/22 | 1,509 | 1,518 | 1,492 | 1,508 | +1.07% | 32,600 | 122億7747万 | -4.74% | 9.6 | 2.62 |
| 02/19 | 1,541 | 1,545 | 1,485 | 1,492 | -3.43% | 93,000 | 121億4393万 | -6.05% | 9.49 | 2.6 |
| 02/18 | 1,586 | 1,586 | 1,545 | 1,545 | -2.34% | 42,700 | 125億7531万 | -3.01% | 9.83 | 2.69 |
| 02/17 | 1,580 | 1,594 | 1,568 | 1,582 | +0.57% | 24,800 | 128億7647万 | -1% | 10.07 | 2.75 |
| 02/16 | 1,581 | 1,593 | 1,560 | 1,573 | +0.19% | 40,900 | 128億321万 | -1.81% | 10.01 | 2.74 |
| 02/15 | 1,583 | 1,592 | 1,570 | 1,570 | -1.07% | 32,500 | 127億7880万 | -2.24% | 9.99 | 2.73 |
| 02/12 | 1,598 | 1,598 | 1,570 | 1,587 | -0.44% | 30,100 | 129億1717万 | -1.31% | 10.1 | 2.76 |
| 02/10 | 1,584 | 1,604 | 1,581 | 1,594 | +0.82% | 28,400 | 129億7414万 | -0.99% | 10.14 | 2.77 |
| 02/09 | 1,589 | 1,589 | 1,566 | 1,581 | -0.06% | 42,700 | 128億6833万 | -1.86% | 10.06 | 2.75 |
| 02/08 | 1,609 | 1,610 | 1,582 | 1,582 | -1.37% | 26,200 | 128億7647万 | -1.8% | 10.07 | 2.75 |
| 02/05 | 1,595 | 1,608 | 1,592 | 1,604 | +0.69% | 22,000 | 130億5553万 | -0.43% | 10.21 | 2.79 |
| 02/04 | 1,615 | 1,626 | 1,592 | 1,593 | -1.36% | 31,000 | 129億6600万 | -1.12% | 10.14 | 2.77 |
| 02/03 | 1,608 | 1,642 | 1,608 | 1,615 | +1.83% | 72,700 | 131億4507万 | +0.44% | 10.28 | 2.81 |
| 02/02 | 1,554 | 1,594 | 1,554 | 1,586 | +2.06% | 31,000 | 129億903万 | -1.18% | 10.09 | 2.76 |
| 02/01 | 1,541 | 1,579 | 1,507 | 1,554 | -0.38% | 80,300 | 126億4857万 | -3.12% | 9.89 | 2.7 |
| 01/29 | 1,596 | 1,606 | 1,551 | 1,560 | -1.76% | 67,300 | 126億9740万 | -2.74% | 9.93 | 2.71 |
| 01/28 | 1,572 | 1,607 | 1,565 | 1,588 | -2.04% | 161,300 | 129億2531万 | -0.94% | 10.11 | 2.76 |
| 01/27 | 1,610 | 1,632 | 1,593 | 1,621 | +1.19% | 48,300 | 131億9390万 | +1.06% | 10.32 | 2.82 |
| 01/26 | 1,647 | 1,650 | 1,602 | 1,602 | -3.49% | 75,000 | 130億3926万 | -0.12% | 10.19 | 2.79 |
| 01/25 | 1,587 | 1,689 | 1,587 | 1,660 | +4.01% | 115,400 | 135億1134万 | +3.3% | 10.56 | 2.89 |
| 01/22 | 1,623 | 1,629 | 1,595 | 1,596 | -1.66% | 36,400 | 129億9042万 | -0.68% | 10.16 | 2.78 |
| 01/21 | 1,602 | 1,623 | 1,594 | 1,623 | +1.31% | 45,900 | 132億953万 | +0.87% | 10.33 | 2.82 |
| 01/20 | 1,585 | 1,624 | 1,585 | 1,602 | +2.23% | 64,400 | 130億3862万 | -0.56% | 10.19 | 2.79 |
| 01/19 | 1,594 | 1,594 | 1,552 | 1,567 | -1.69% | 65,300 | 127億5375万 | -2.79% | 9.97 | 2.73 |
| 01/18 | 1,610 | 1,610 | 1,577 | 1,594 | -2.45% | 47,600 | 129億7350万 | -1.18% | 10.14 | 2.77 |
| 01/15 | 1,615 | 1,639 | 1,609 | 1,634 | +0.99% | 32,900 | 132億9906万 | +1.18% | 10.4 | 2.84 |
| 01/14 | 1,647 | 1,675 | 1,615 | 1,618 | -2.53% | 47,400 | 131億6884万 | +0.19% | 10.3 | 2.81 |
| 01/13 | 1,674 | 1,688 | 1,648 | 1,660 | -1.48% | 42,300 | 135億1068万 | +2.79% | 10.56 | 2.89 |
| 01/12 | 1,677 | 1,712 | 1,668 | 1,685 | +1.2% | 69,400 | 137億1415万 | +4.21% | 10.72 | 2.93 |
| 01/08 | 1,640 | 1,669 | 1,630 | 1,665 | +1.83% | 57,200 | 135億5137万 | +2.9% | 10.59 | 2.9 |
| 01/07 | 1,640 | 1,659 | 1,618 | 1,635 | -0.3% | 60,100 | 133億720万 | +0.93% | 10.4 | 2.84 |
| 01/06 | 1,608 | 1,669 | 1,608 | 1,640 | +1.61% | 107,300 | 133億4790万 | +1.05% | 10.44 | 2.85 |
| 01/05 | 1,558 | 1,636 | 1,547 | 1,614 | +3% | 127,600 | 131億3628万 | -0.74% | 10.27 | 2.81 |
| 01/04 | 1,591 | 1,591 | 1,533 | 1,567 | -0.95% | 74,600 | 127億5375万 | -3.75% | 9.97 | 2.73 |
| 2020 |
| 12/30 | 1,612 | 1,642 | 1,572 | 1,582 | -1.86% | 101,700 | 128億7584万 | -3% | 10.07 | 2.75 |
| 12/29 | 1,589 | 1,641 | 1,551 | 1,612 | +6.83% | 265,100 | 131億2000万 | -1.29% | 10.26 | 2.8 |
| 12/28 | 1,559 | 1,578 | 1,502 | 1,509 | -2.58% | 134,200 | 122億8169万 | -7.59% | 9.6 | 2.63 |
| 12/25 | 1,570 | 1,587 | 1,540 | 1,549 | -1.15% | 56,300 | 126億725万 | -5.43% | 9.86 | 2.69 |
| 12/24 | 1,563 | 1,592 | 1,559 | 1,567 | +0.32% | 38,200 | 127億5375万 | -4.51% | 9.97 | 2.73 |
| 12/23 | 1,536 | 1,566 | 1,530 | 1,562 | +2.02% | 63,300 | 127億1306万 | -4.93% | 9.94 | 2.72 |
| 12/22 | 1,598 | 1,599 | 1,514 | 1,531 | -5.08% | 115,600 | 124億6075万 | -6.93% | 9.74 | 2.66 |
| 12/21 | 1,627 | 1,639 | 1,598 | 1,613 | -0.68% | 41,500 | 131億2605万 | -2.3% | 10.26 | 2.81 |
| 12/18 | 1,684 | 1,697 | 1,621 | 1,624 | -3.16% | 56,000 | 132億1556万 | -1.81% | 10.33 | 2.82 |
| 12/17 | 1,666 | 1,682 | 1,649 | 1,677 | +1.45% | 40,700 | 136億4686万 | +1.15% | 10.67 | 2.92 |
| 12/16 | 1,645 | 1,675 | 1,638 | 1,653 | +0.24% | 57,000 | 134億5155万 | -0.42% | 10.52 | 2.88 |
| 12/15 | 1,672 | 1,704 | 1,639 | 1,649 | -0.78% | 57,900 | 134億1900万 | -0.84% | 10.49 | 2.87 |
| 12/14 | 1,646 | 1,671 | 1,631 | 1,662 | +1.84% | 31,600 | 135億2479万 | -0.3% | 10.57 | 2.89 |
| 12/11 | 1,612 | 1,639 | 1,599 | 1,632 | +1.87% | 45,500 | 132億8066万 | -2.22% | 10.38 | 2.84 |
| 12/10 | 1,620 | 1,620 | 1,593 | 1,602 | -1.42% | 44,900 | 130億3653万 | -4.3% | 10.19 | 2.79 |
| 12/09 | 1,654 | 1,658 | 1,619 | 1,625 | -1.16% | 32,300 | 132億2370万 | -3.27% | 10.34 | 2.83 |
| 12/08 | 1,615 | 1,655 | 1,602 | 1,644 | +1.04% | 41,200 | 133億7831万 | -2.2% | 10.46 | 2.86 |
| 12/07 | 1,690 | 1,690 | 1,618 | 1,627 | -4.57% | 80,100 | 132億3997万 | -3.27% | 10.35 | 2.83 |
| 12/04 | 1,688 | 1,716 | 1,648 | 1,705 | 0% | 88,300 | 138億7471万 | +1.01% | 10.85 | 2.97 |
| 12/03 | 1,731 | 1,731 | 1,689 | 1,705 | -1.1% | 59,900 | 138億7471万 | +0.77% | 10.85 | 2.97 |
| 12/02 | 1,707 | 1,732 | 1,674 | 1,724 | +1% | 88,300 | 140億2933万 | +1.71% | 10.97 | 3 |
| 12/01 | 1,710 | 1,721 | 1,686 | 1,707 | +0.59% | 68,100 | 138億9099万 | +0.53% | 10.86 | 2.97 |
| 11/30 | 1,672 | 1,720 | 1,658 | 1,697 | +1.86% | 94,300 | 138億961万 | -0.59% | 10.8 | 2.95 |
| 11/27 | 1,671 | 1,677 | 1,642 | 1,666 | +0.79% | 45,600 | 135億5734万 | -2.74% | 10.6 | 2.9 |
| 11/26 | 1,627 | 1,695 | 1,622 | 1,653 | +1.6% | 85,600 | 134億5155万 | -3.84% | 10.52 | 2.88 |
| 11/25 | 1,634 | 1,653 | 1,602 | 1,627 | +0.25% | 89,300 | 132億3997万 | -5.68% | 10.35 | 2.83 |
| 11/24 | 1,649 | 1,649 | 1,612 | 1,623 | 0% | 47,400 | 132億742万 | -6.29% | 10.33 | 2.82 |
| 11/20 | 1,602 | 1,646 | 1,602 | 1,623 | +0.06% | 44,600 | 132億353万 | -6.4% | 10.44 | 2.85 |
| 11/19 | 1,608 | 1,622 | 1,580 | 1,622 | +0.5% | 84,100 | 131億9539万 | -6.67% | 10.44 | 2.85 |
| 11/18 | 1,610 | 1,639 | 1,599 | 1,614 | -0.43% | 70,900 | 131億3031万 | -7.35% | 10.38 | 2.84 |
| 11/17 | 1,664 | 1,664 | 1,601 | 1,621 | -3.11% | 101,100 | 131億8726万 | -7.16% | 10.43 | 2.85 |
| 11/16 | 1,707 | 1,711 | 1,661 | 1,673 | -1.88% | 88,200 | 136億1029万 | -4.51% | 10.76 | 2.94 |
| 11/13 | 1,688 | 1,718 | 1,684 | 1,705 | -0.93% | 62,100 | 138億7062万 | -2.9% | 10.97 | 3 |
| 11/12 | 1,729 | 1,754 | 1,705 | 1,721 | -0.17% | 48,500 | 140億78万 | -2.05% | 11.07 | 3.03 |
| 11/11 | 1,712 | 1,738 | 1,688 | 1,724 | +0.52% | 49,500 | 140億2519万 | -1.77% | 11.09 | 3.03 |
| 11/10 | 1,761 | 1,761 | 1,705 | 1,715 | -2.56% | 88,600 | 139億5197万 | -2.11% | 11.03 | 3.02 |
| 11/09 | 1,745 | 1,768 | 1,731 | 1,760 | +2.56% | 59,100 | 143億1806万 | +0.63% | 11.32 | 3.1 |
| 11/06 | 1,748 | 1,761 | 1,710 | 1,716 | -1.83% | 62,900 | 139億6011万 | -1.77% | 11.04 | 3.02 |
| 11/05 | 1,783 | 1,796 | 1,722 | 1,748 | +0.17% | 81,900 | 142億2044万 | -0.17% | 11.25 | 3.07 |
| 11/04 | 1,705 | 1,754 | 1,686 | 1,745 | +4.68% | 86,400 | 141億9603万 | -0.68% | 11.23 | 3.07 |
| 11/02 | 1,673 | 1,704 | 1,636 | 1,667 | -0.06% | 81,000 | 135億6148万 | -5.39% | 10.73 | 2.93 |
| 10/30 | 1,762 | 1,785 | 1,655 | 1,668 | -6.13% | 182,100 | 135億6962万 | -5.76% | 10.73 | 2.93 |
| 10/29 | 1,761 | 1,788 | 1,730 | 1,777 | -1.33% | 112,200 | 144億5636万 | -0.11% | 11.43 | 3.13 |
| 10/28 | 1,759 | 1,847 | 1,759 | 1,801 | +1.52% | 106,500 | 146億5161万 | +0.95% | 11.59 | 3.17 |
| 10/27 | 1,753 | 1,809 | 1,723 | 1,774 | -2.1% | 188,700 | 144億3195万 | -0.56% | 11.41 | 3.12 |
| 10/26 | 1,905 | 1,941 | 1,811 | 1,812 | -5.48% | 235,800 | 147億4109万 | +1.68% | 11.66 | 3.19 |
| 10/23 | 1,875 | 1,927 | 1,828 | 1,917 | +3.4% | 405,900 | 155億9530万 | +7.7% | 12.33 | 3.37 |
| 10/22 | 1,846 | 1,890 | 1,798 | 1,854 | +2.66% | 230,100 | 150億8277万 | +4.51% | 11.93 | 3.26 |
| 10/21 | 1,817 | 1,865 | 1,795 | 1,806 | -0.39% | 184,400 | 146億9011万 | +2.09% | 11.62 | 3.18 |
| 10/20 | 1,790 | 1,833 | 1,785 | 1,813 | +1.12% | 147,100 | 147億4705万 | +2.78% | 11.66 | 3.19 |
| 10/19 | 1,701 | 1,814 | 1,693 | 1,793 | +6.54% | 262,600 | 145億8437万 | +1.88% | 11.53 | 3.15 |
| 10/16 | 1,713 | 1,715 | 1,648 | 1,683 | -2.55% | 140,700 | 136億8962万 | -4.16% | 10.83 | 2.96 |
| 10/15 | 1,726 | 1,741 | 1,699 | 1,727 | +0.7% | 94,700 | 140億4752万 | -1.65% | 11.11 | 3.04 |
| 10/14 | 1,698 | 1,721 | 1,682 | 1,715 | +0.18% | 80,000 | 139億4991万 | -2.33% | 11.03 | 3.02 |
| 10/13 | 1,747 | 1,759 | 1,703 | 1,712 | -3% | 127,200 | 139億2551万 | -2.23% | 11.01 | 3.01 |
| 10/12 | 1,800 | 1,825 | 1,756 | 1,765 | -0.68% | 107,800 | 143億5662万 | +0.97% | 11.35 | 3.1 |
| 10/09 | 1,721 | 1,783 | 1,696 | 1,777 | +2.95% | 191,600 | 144億5423万 | +2.01% | 11.43 | 3.13 |
| 10/08 | 1,719 | 1,745 | 1,683 | 1,726 | +2.55% | 178,400 | 140億3939万 | -0.58% | 11.1 | 3.04 |
| 10/07 | 1,649 | 1,693 | 1,626 | 1,683 | +2.37% | 176,400 | 136億8962万 | -2.66% | 10.83 | 2.96 |
| 10/06 | 1,645 | 1,680 | 1,630 | 1,644 | +0.61% | 229,100 | 133億7240万 | -4.47% | 10.58 | 2.89 |
| 10/05 | 1,718 | 1,735 | 1,632 | 1,634 | -5.44% | 332,400 | 132億9106万 | -4.89% | 10.51 | 2.87 |
| 10/02 | 1,698 | 1,792 | 1,678 | 1,728 | -4.16% | 562,400 | 140億5566万 | +0.76% | 11.12 | 3.04 |
| 09/30 | 1,916 | 1,917 | 1,792 | 1,803 | -4.75% | 322,200 | 146億6571万 | +5.62% | 11.6 | 3.17 |
