PBR
2020/12/30～2021/05/31
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 |
|---|
| 2021 |
| 05/31 | 3,475 | 3,500 | 3,395 | 3,405 | -2.3% | 979,700 | 5097億6694万 | -0.76% | - | 0.97 |
| 05/28 | 3,440 | 3,525 | 3,390 | 3,485 | +3.41% | 1,462,000 | 5217億4385万 | +1.63% | - | 0.99 |
| 05/27 | 3,485 | 3,500 | 3,370 | 3,370 | -3.71% | 1,895,400 | 5045億2705万 | -1.61% | - | 0.96 |
| 05/26 | 3,525 | 3,555 | 3,455 | 3,500 | -1.13% | 1,250,100 | 5239億8952万 | +2.13% | - | 0.99 |
| 05/25 | 3,505 | 3,555 | 3,460 | 3,540 | +1.72% | 886,200 | 5299億7797万 | +3.42% | - | 1 |
| 05/24 | 3,440 | 3,520 | 3,440 | 3,480 | +2.2% | 1,008,400 | 5209億9529万 | +1.75% | - | 0.99 |
| 05/21 | 3,480 | 3,485 | 3,390 | 3,405 | -3.4% | 1,440,100 | 5097億6694万 | -0.26% | - | 0.97 |
| 05/20 | 3,560 | 3,605 | 3,505 | 3,525 | -2.35% | 907,800 | 5277億3230万 | +3.28% | - | 1 |
| 05/19 | 3,660 | 3,700 | 3,585 | 3,610 | -2.43% | 1,200,200 | 5404億5776万 | +6.02% | - | 1.02 |
| 05/18 | 3,630 | 3,715 | 3,615 | 3,700 | +2.49% | 1,492,400 | 5539億3178万 | +8.92% | - | 1.05 |
| 05/17 | 3,625 | 3,635 | 3,535 | 3,610 | +0.98% | 1,753,300 | 5404億5776万 | +6.65% | - | 1.02 |
| 05/14 | 3,600 | 3,615 | 3,465 | 3,575 | +5.46% | 2,449,600 | 5352億1786万 | +5.96% | - | 1.01 |
| 05/13 | 3,430 | 3,510 | 3,375 | 3,390 | -2.45% | 1,490,300 | 5075億2127万 | +0.86% | - | 0.96 |
| 05/12 | 3,520 | 3,575 | 3,400 | 3,475 | -0.86% | 1,313,500 | 5202億4673万 | +3.67% | - | 0.99 |
| 05/11 | 3,640 | 3,720 | 3,450 | 3,505 | -4.5% | 2,557,100 | 5247億3807万 | +5.03% | - | 0.99 |
| 05/10 | 3,500 | 3,730 | 3,495 | 3,670 | +4.71% | 3,551,200 | 5494億4044万 | +10.44% | - | 1.04 |
| 05/07 | 3,400 | 3,515 | 3,390 | 3,505 | +3.85% | 1,850,000 | 5247億3807万 | +6.08% | - | 0.99 |
| 05/06 | 3,370 | 3,410 | 3,345 | 3,375 | +1.96% | 1,187,400 | 5052億7561万 | +2.61% | - | 0.96 |
| 04/30 | 3,250 | 3,320 | 3,240 | 3,310 | +2.95% | 1,130,200 | 4955億4437万 | +0.91% | - | 0.94 |
| 04/28 | 3,245 | 3,245 | 3,190 | 3,215 | -0.77% | 513,700 | 4813億2180万 | -1.86% | - | 0.91 |
| 04/27 | 3,200 | 3,285 | 3,190 | 3,240 | +1.57% | 1,005,700 | 4850億6458万 | -1.04% | - | 0.92 |
| 04/26 | 3,245 | 3,260 | 3,150 | 3,190 | -0.47% | 1,124,700 | 4775億7902万 | -2.51% | - | 0.91 |
| 04/23 | 3,205 | 3,220 | 3,185 | 3,205 | -1.84% | 700,400 | 4798億2469万 | -2.08% | - | 0.91 |
| 04/22 | 3,275 | 3,295 | 3,240 | 3,265 | +1.24% | 804,600 | 4888億736万 | -0.31% | - | 0.93 |
| 04/21 | 3,250 | 3,255 | 3,180 | 3,225 | -3.59% | 1,236,300 | 4828億1891万 | -1.5% | - | 0.92 |
| 04/20 | 3,390 | 3,390 | 3,315 | 3,345 | -1.47% | 906,000 | 5007億8427万 | +2.26% | - | 0.95 |
| 04/19 | 3,445 | 3,460 | 3,375 | 3,395 | -0.44% | 845,200 | 5082億6983万 | +4.05% | - | 0.96 |
| 04/16 | 3,440 | 3,445 | 3,335 | 3,410 | -0.29% | 922,900 | 5105億1550万 | +4.83% | - | 0.97 |
| 04/15 | 3,485 | 3,510 | 3,400 | 3,420 | -1.01% | 885,000 | 5120億1261万 | +5.62% | - | 0.97 |
| 04/14 | 3,390 | 3,455 | 3,350 | 3,455 | +3.44% | 1,425,000 | 5172億5251万 | +7.2% | - | 0.98 |
| 04/13 | 3,370 | 3,375 | 3,315 | 3,340 | -0.89% | 680,000 | 5000億3571万 | +4.15% | - | 0.95 |
| 04/12 | 3,360 | 3,380 | 3,330 | 3,370 | +1.2% | 579,100 | 5045億2705万 | +5.48% | - | 0.96 |
| 04/09 | 3,380 | 3,405 | 3,325 | 3,330 | -1.91% | 876,700 | 4985億3860万 | +4.72% | - | 0.95 |
| 04/08 | 3,380 | 3,415 | 3,355 | 3,395 | -0.73% | 887,800 | 5082億6983万 | +7.3% | - | 0.96 |
| 04/07 | 3,350 | 3,435 | 3,330 | 3,420 | +2.86% | 1,484,400 | 5120億1261万 | +8.92% | - | 0.97 |
| 04/06 | 3,295 | 3,370 | 3,265 | 3,325 | +2.15% | 2,365,500 | 4977億9004万 | +6.78% | - | 0.94 |
| 04/05 | 3,175 | 3,255 | 3,160 | 3,255 | +3.17% | 1,603,100 | 4873億1025万 | +5.44% | - | 0.92 |
| 04/02 | 3,145 | 3,205 | 3,140 | 3,155 | +1.61% | 1,246,600 | 4723億3912万 | +3.04% | - | 0.9 |
| 04/01 | 3,145 | 3,160 | 3,045 | 3,105 | -1.43% | 1,103,600 | 4648億5356万 | +2.17% | - | 0.88 |
| 03/31 | 3,170 | 3,185 | 3,140 | 3,150 | -1.25% | 909,600 | 4715億9056万 | +4.3% | - | 0.89 |
| 03/30 | 3,130 | 3,210 | 3,120 | 3,190 | +1.75% | 981,100 | 4775億7902万 | +6.37% | - | 0.91 |
| 03/29 | 3,230 | 3,230 | 3,110 | 3,135 | -0.79% | 1,166,000 | 4693億4490万 | +5.38% | - | 0.89 |
| 03/26 | 3,260 | 3,265 | 3,150 | 3,160 | -1.71% | 1,233,900 | 4730億8768万 | +7.01% | - | 0.9 |
| 03/25 | 3,205 | 3,275 | 3,200 | 3,215 | +2.06% | 1,157,600 | 4813億2180万 | +9.61% | - | 0.91 |
| 03/24 | 3,135 | 3,170 | 3,090 | 3,150 | -1.72% | 1,339,900 | 4715億9056万 | +8.17% | - | 0.89 |
| 03/23 | 3,240 | 3,295 | 3,200 | 3,205 | -0.31% | 1,109,000 | 4798億2469万 | +10.82% | - | 0.91 |
| 03/22 | 3,210 | 3,245 | 3,190 | 3,215 | -0.92% | 770,300 | 4813億2180万 | +11.98% | - | 0.91 |
| 03/19 | 3,200 | 3,245 | 3,170 | 3,245 | +0.46% | 1,014,200 | 4858億1314万 | +13.9% | - | 0.92 |
| 03/18 | 3,190 | 3,250 | 3,185 | 3,230 | +2.05% | 1,856,700 | 4835億6747万 | +14.34% | - | 0.92 |
| 03/17 | 3,125 | 3,195 | 3,115 | 3,165 | +0.64% | 1,111,000 | 4738億3623万 | +12.96% | - | 0.9 |
| 03/16 | 3,135 | 3,160 | 3,105 | 3,145 | -0.16% | 1,100,400 | 4708億4201万 | +13.05% | - | 0.89 |
| 03/15 | 3,040 | 3,150 | 3,040 | 3,150 | +3.79% | 2,070,000 | 4715億9056万 | +14.13% | - | 0.89 |
| 03/12 | 3,040 | 3,070 | 2,980 | 3,035 | -0.33% | 1,383,700 | 4543億7377万 | +10.81% | - | 0.86 |
| 03/11 | 3,060 | 3,130 | 3,030 | 3,045 | -0.33% | 1,552,100 | 4558億7088万 | +11.83% | - | 0.86 |
| 03/10 | 2,978 | 3,055 | 2,923 | 3,055 | +0.49% | 1,641,000 | 4573億6799万 | +12.9% | - | 0.87 |
| 03/09 | 2,995 | 3,055 | 2,942 | 3,040 | +1.84% | 2,252,100 | 4551億2232万 | +13.18% | - | 0.86 |
| 03/08 | 2,968 | 3,025 | 2,950 | 2,985 | +2.26% | 3,107,200 | 4468億8820万 | +12.05% | - | 0.85 |
| 03/05 | 2,829 | 2,923 | 2,819 | 2,919 | +3.88% | 3,273,300 | 4370億726万 | +10.36% | - | 0.83 |
| 03/04 | 2,760 | 2,864 | 2,748 | 2,810 | +1.81% | 2,868,800 | 4206億8873万 | +7.01% | - | 0.8 |
| 03/03 | 2,667 | 2,760 | 2,639 | 2,760 | +4.35% | 2,738,100 | 4132億316万 | +5.71% | - | 0.78 |
| 03/02 | 2,666 | 2,697 | 2,630 | 2,645 | +0.38% | 1,399,500 | 3959億8636万 | +1.81% | - | 0.75 |
| 03/01 | 2,610 | 2,637 | 2,585 | 2,635 | +1.58% | 1,107,300 | 3944億8925万 | +1.82% | - | 0.75 |
| 02/26 | 2,602 | 2,609 | 2,529 | 2,594 | -1.44% | 1,727,300 | 3883億5109万 | +0.54% | - | 0.74 |
| 02/25 | 2,670 | 2,705 | 2,631 | 2,632 | +0.96% | 1,216,700 | 3940億4012万 | +2.25% | - | 0.75 |
| 02/24 | 2,609 | 2,674 | 2,593 | 2,607 | +0.58% | 1,511,900 | 3902億9733万 | +1.6% | - | 0.74 |
| 02/22 | 2,633 | 2,645 | 2,581 | 2,592 | -0.35% | 1,411,900 | 3880億5166万 | +1.37% | - | 0.74 |
| 02/19 | 2,651 | 2,671 | 2,564 | 2,601 | -1.81% | 1,570,500 | 3893億9907万 | +1.96% | - | 0.74 |
| 02/18 | 2,654 | 2,689 | 2,602 | 2,649 | -1.45% | 2,193,400 | 3965億8521万 | +4.09% | - | 0.75 |
| 02/17 | 2,668 | 2,708 | 2,663 | 2,688 | +1.43% | 1,016,400 | 4024億2395万 | +5.99% | - | 0.76 |
| 02/16 | 2,708 | 2,713 | 2,630 | 2,650 | -1.67% | 1,498,800 | 3967億3492万 | +5.12% | - | 0.75 |
| 02/15 | 2,688 | 2,738 | 2,683 | 2,695 | +1.43% | 1,422,600 | 4034億7193万 | +7.58% | - | 0.76 |
| 02/12 | 2,645 | 2,663 | 2,597 | 2,657 | +0.34% | 1,090,200 | 3977億8290万 | +6.88% | - | 0.75 |
| 02/10 | 2,621 | 2,688 | 2,604 | 2,648 | -0.08% | 1,269,200 | 3964億3550万 | +7.34% | - | 0.75 |
| 02/09 | 2,665 | 2,687 | 2,627 | 2,650 | -0.08% | 1,104,600 | 3967億3492万 | +8.21% | - | 0.75 |
| 02/08 | 2,655 | 2,679 | 2,641 | 2,652 | +1.41% | 1,452,300 | 3970億3434万 | +9.09% | - | 0.75 |
| 02/05 | 2,615 | 2,626 | 2,592 | 2,615 | -0.27% | 936,700 | 3914億9502万 | +8.37% | - | 0.74 |
| 02/04 | 2,636 | 2,642 | 2,603 | 2,622 | -0.34% | 1,176,700 | 3925億4300万 | +9.39% | - | 0.74 |
| 02/03 | 2,628 | 2,653 | 2,614 | 2,631 | +0.8% | 1,157,900 | 3938億9040万 | +10.5% | - | 0.75 |
| 02/02 | 2,600 | 2,655 | 2,583 | 2,610 | +2.03% | 1,892,100 | 3907億4647万 | +10.41% | - | 0.74 |
| 02/01 | 2,500 | 2,594 | 2,499 | 2,558 | +2.44% | 2,112,400 | 3829億6148万 | +9.08% | - | 0.73 |
| 01/29 | 2,503 | 2,539 | 2,457 | 2,497 | -0.56% | 1,552,400 | 3738億2909万 | +7.21% | - | 0.71 |
| 01/28 | 2,431 | 2,570 | 2,407 | 2,511 | +2.95% | 2,589,800 | 3759億2505万 | +8.33% | - | 0.71 |
| 01/27 | 2,439 | 2,449 | 2,414 | 2,439 | +0.33% | 858,700 | 3651億4584万 | +5.72% | - | 0.69 |
| 01/26 | 2,446 | 2,460 | 2,420 | 2,431 | -0.08% | 1,154,200 | 3639億4815万 | +5.74% | - | 0.69 |
| 01/25 | 2,425 | 2,451 | 2,405 | 2,433 | +1.04% | 926,700 | 3642億4757万 | +6.24% | - | 0.69 |
| 01/22 | 2,419 | 2,436 | 2,402 | 2,408 | -1.07% | 1,008,700 | 3605億479万 | +5.52% | - | 0.68 |
| 01/21 | 2,493 | 2,498 | 2,428 | 2,434 | -0.37% | 1,284,600 | 3643億9728万 | +7.04% | - | 0.69 |
| 01/20 | 2,418 | 2,464 | 2,405 | 2,443 | +1.08% | 1,402,100 | 3657億4468万 | +7.76% | - | 0.69 |
| 01/19 | 2,409 | 2,440 | 2,404 | 2,417 | +1.05% | 1,046,400 | 3618億5219万 | +6.99% | - | 0.69 |
| 01/18 | 2,400 | 2,419 | 2,374 | 2,392 | -1.64% | 1,106,200 | 3581億941万 | +6.36% | - | 0.68 |
| 01/15 | 2,460 | 2,479 | 2,405 | 2,432 | -0.78% | 1,500,100 | 3640億9786万 | +8.52% | - | 0.69 |
| 01/14 | 2,419 | 2,480 | 2,418 | 2,451 | +0.41% | 2,111,900 | 3669億4237万 | +9.96% | - | 0.7 |
| 01/13 | 2,362 | 2,487 | 2,360 | 2,441 | +5.99% | 4,891,100 | 3654億4526万 | +10.25% | - | 0.69 |
| 01/12 | 2,259 | 2,304 | 2,233 | 2,303 | +2.31% | 1,905,800 | 3447億8510万 | +4.87% | - | 0.65 |
| 01/08 | 2,231 | 2,255 | 2,214 | 2,251 | +0.99% | 1,260,700 | 3370億11万 | +3.11% | - | 0.64 |
| 01/07 | 2,249 | 2,284 | 2,228 | 2,229 | +2.11% | 1,971,000 | 3337億646万 | +2.67% | - | 0.63 |
| 01/06 | 2,192 | 2,217 | 2,170 | 2,183 | -0.18% | 1,142,000 | 3268億1975万 | +1.06% | - | 0.62 |
| 01/05 | 2,179 | 2,202 | 2,166 | 2,187 | -0.73% | 1,076,700 | 3274億1859万 | +1.72% | - | 0.62 |
| 01/04 | 2,210 | 2,231 | 2,157 | 2,203 | +0.27% | 1,253,300 | 3298億1397万 | +2.75% | - | 0.63 |
| 2020 |
| 12/30 | 2,197 | 2,217 | 2,177 | 2,197 | -0.95% | 978,500 | 3289億1570万 | +2.86% | - | 0.79 |
