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 |
|---|
| 2021 |
| 03/31 | 2,960 | 2,997 | 2,947 | 2,978 | -0.63% | 15,900 | 265億7202万 | -3.53% | 12.01 | 0.67 |
| 03/30 | 3,010 | 3,070 | 2,963 | 2,997 | -1.09% | 31,500 | 267億4155万 | -3.2% | 12.09 | 0.68 |
| 03/29 | 3,020 | 3,050 | 2,986 | 3,030 | +1.61% | 34,100 | 270億3600万 | -2.54% | 12.22 | 0.68 |
| 03/26 | 2,970 | 2,992 | 2,958 | 2,982 | +1.33% | 20,400 | 266億771万 | -4.27% | 12.03 | 0.67 |
| 03/25 | 2,926 | 2,978 | 2,926 | 2,943 | +0.58% | 18,900 | 262億5972万 | -5.73% | 11.87 | 0.66 |
| 03/24 | 3,020 | 3,020 | 2,925 | 2,926 | -3.11% | 45,700 | 261億803万 | -6.7% | 11.8 | 0.66 |
| 03/23 | 3,115 | 3,115 | 3,020 | 3,020 | -2.11% | 29,900 | 269億4678万 | -4.1% | 12.18 | 0.68 |
| 03/22 | 3,095 | 3,115 | 3,070 | 3,085 | -1.12% | 35,500 | 275億2676万 | -2.44% | 12.44 | 0.69 |
| 03/19 | 3,095 | 3,130 | 3,085 | 3,120 | +0.65% | 31,300 | 278億3905万 | -1.61% | 12.59 | 0.7 |
| 03/18 | 3,120 | 3,120 | 3,070 | 3,100 | -1.12% | 47,000 | 276億6060万 | -2.02% | 12.5 | 0.7 |
| 03/17 | 3,135 | 3,140 | 3,080 | 3,135 | 0% | 31,600 | 279億7289万 | -0.79% | 12.65 | 0.71 |
| 03/16 | 3,125 | 3,135 | 3,075 | 3,135 | +0.97% | 23,700 | 279億7289万 | -0.67% | 12.65 | 0.71 |
| 03/15 | 3,090 | 3,125 | 3,070 | 3,105 | +0.49% | 23,100 | 277億521万 | -1.37% | 12.52 | 0.7 |
| 03/12 | 3,040 | 3,090 | 3,025 | 3,090 | +1.98% | 26,400 | 275億7137万 | -1.62% | 12.46 | 0.7 |
| 03/11 | 3,020 | 3,055 | 2,990 | 3,030 | -0.16% | 35,700 | 270億3600万 | -3.38% | 12.22 | 0.68 |
| 03/10 | 3,035 | 3,035 | 2,983 | 3,035 | 0% | 37,100 | 270億8062万 | -3.19% | 12.24 | 0.68 |
| 03/09 | 3,085 | 3,085 | 3,020 | 3,035 | -1.62% | 57,200 | 270億8062万 | -3.1% | 12.24 | 0.68 |
| 03/08 | 3,140 | 3,145 | 3,000 | 3,085 | -1.75% | 27,400 | 275億2676万 | -1.47% | 12.44 | 0.69 |
| 03/05 | 3,165 | 3,165 | 3,055 | 3,140 | -0.63% | 30,100 | 280億1751万 | +0.29% | 12.67 | 0.71 |
| 03/04 | 3,160 | 3,195 | 3,125 | 3,160 | -1.4% | 22,500 | 281億9596万 | +0.96% | 12.75 | 0.71 |
| 03/03 | 3,145 | 3,205 | 3,130 | 3,205 | +1.26% | 10,500 | 285億9749万 | +2.43% | 12.93 | 0.72 |
| 03/02 | 3,225 | 3,235 | 3,160 | 3,165 | -2.01% | 15,400 | 282億4058万 | +1.09% | 12.77 | 0.71 |
| 03/01 | 3,135 | 3,230 | 3,080 | 3,230 | +2.05% | 34,700 | 288億2056万 | +3.03% | 13.03 | 0.73 |
| 02/26 | 3,195 | 3,235 | 3,165 | 3,165 | -3.36% | 34,600 | 282億4058万 | +0.92% | 12.77 | 0.71 |
| 02/25 | 3,235 | 3,305 | 3,220 | 3,275 | +1.87% | 42,900 | 292億2208万 | +4.3% | 13.21 | 0.74 |
| 02/24 | 3,295 | 3,295 | 3,215 | 3,215 | -2.87% | 40,600 | 286億8672万 | +2.58% | 12.97 | 0.72 |
| 02/22 | 3,315 | 3,345 | 3,260 | 3,310 | +3.6% | 57,600 | 295億3438万 | +5.68% | 13.35 | 0.75 |
| 02/19 | 3,100 | 3,210 | 3,070 | 3,195 | +1.59% | 50,300 | 285億826万 | +2.44% | 12.89 | 0.72 |
| 02/18 | 3,290 | 3,290 | 3,145 | 3,145 | -4.55% | 57,900 | 280億6212万 | +1.09% | 12.69 | 0.71 |
| 02/17 | 3,270 | 3,295 | 3,180 | 3,295 | +1.07% | 65,400 | 294億54万 | +6.08% | 13.29 | 0.74 |
| 02/16 | 3,310 | 3,340 | 3,230 | 3,260 | -1.95% | 52,500 | 290億8824万 | +5.37% | 13.15 | 0.73 |
| 02/15 | 3,305 | 3,420 | 3,285 | 3,325 | +0.45% | 71,200 | 296億6822万 | +7.85% | 13.41 | 0.75 |
| 02/12 | 3,315 | 3,460 | 3,250 | 3,310 | +11.75% | 192,200 | 295億3438万 | +7.92% | 13.35 | 0.75 |
| 02/10 | 2,980 | 2,980 | 2,945 | 2,962 | -0.7% | 18,300 | 264億2925万 | -2.82% | 11.95 | 0.67 |
| 02/09 | 3,040 | 3,040 | 2,948 | 2,983 | -1.71% | 38,400 | 266億1663万 | -1.91% | 12.03 | 0.67 |
| 02/08 | 2,966 | 3,055 | 2,963 | 3,035 | +2.85% | 35,600 | 270億8062万 | +0.03% | 12.24 | 0.68 |
| 02/05 | 2,939 | 2,955 | 2,916 | 2,951 | +0.55% | 19,600 | 263億3110万 | -2.45% | 11.9 | 0.66 |
| 02/04 | 2,949 | 2,949 | 2,897 | 2,935 | -0.81% | 29,100 | 261億8834万 | -2.78% | 11.84 | 0.66 |
| 02/03 | 3,010 | 3,015 | 2,938 | 2,959 | -1.53% | 30,900 | 264億249万 | -1.73% | 11.94 | 0.67 |
| 02/02 | 2,959 | 3,035 | 2,936 | 3,005 | +1.55% | 28,700 | 268億1293万 | +0.1% | 12.12 | 0.68 |
| 02/01 | 2,973 | 3,000 | 2,954 | 2,959 | -1.2% | 40,600 | 264億249万 | -1.1% | 11.94 | 0.67 |
| 01/29 | 3,080 | 3,080 | 2,972 | 2,995 | -3.39% | 33,800 | 267億2371万 | +0.57% | 12.08 | 0.67 |
| 01/28 | 3,030 | 3,120 | 3,030 | 3,100 | 0% | 52,700 | 276億6060万 | +4.73% | 12.5 | 0.7 |
| 01/27 | 3,140 | 3,140 | 3,075 | 3,100 | -1.74% | 40,500 | 276億6060万 | +5.33% | 12.5 | 0.7 |
| 01/26 | 3,260 | 3,260 | 3,140 | 3,155 | -2.62% | 26,000 | 281億5135万 | +7.94% | 12.73 | 0.71 |
| 01/25 | 3,230 | 3,260 | 3,165 | 3,240 | -0.77% | 32,600 | 289億979万 | +11.72% | 13.07 | 0.73 |
| 01/22 | 3,245 | 3,335 | 3,245 | 3,265 | +0.15% | 42,200 | 291億3286万 | +13.6% | 13.17 | 0.74 |
| 01/21 | 3,290 | 3,325 | 3,190 | 3,260 | -0.15% | 60,400 | 290億8824万 | +14.55% | 13.15 | 0.73 |
| 01/20 | 3,150 | 3,275 | 3,150 | 3,265 | +4.48% | 81,600 | 291億3286万 | +15.86% | 13.17 | 0.74 |
| 01/19 | 3,135 | 3,180 | 3,090 | 3,125 | -1.42% | 89,600 | 278億8367万 | +11.97% | 12.61 | 0.7 |
| 01/18 | 3,055 | 3,175 | 3,035 | 3,170 | +6.38% | 91,900 | 282億8519万 | +14.48% | 12.79 | 0.71 |
| 01/15 | 2,958 | 3,010 | 2,928 | 2,980 | -0.83% | 58,400 | 265億8986万 | +8.48% | 12.02 | 0.67 |
| 01/14 | 3,040 | 3,060 | 2,983 | 3,005 | -0.5% | 59,700 | 268億1293万 | +9.95% | 12.12 | 0.68 |
| 01/13 | 3,005 | 3,030 | 2,980 | 3,020 | +0.87% | 44,700 | 269億4678万 | +11.11% | 12.18 | 0.68 |
| 01/12 | 2,985 | 3,060 | 2,950 | 2,994 | +0.3% | 57,800 | 267億1478万 | +10.64% | 12.08 | 0.67 |
| 01/08 | 2,939 | 2,995 | 2,929 | 2,985 | +2.16% | 58,600 | 266億3448万 | +10.84% | 12.04 | 0.67 |
| 01/07 | 2,866 | 2,960 | 2,865 | 2,922 | +3.25% | 66,200 | 260億7234万 | +9.07% | 11.79 | 0.66 |
| 01/06 | 2,814 | 2,907 | 2,789 | 2,830 | +1.11% | 51,100 | 252億5145万 | +6.15% | 11.42 | 0.64 |
| 01/05 | 2,770 | 2,840 | 2,745 | 2,799 | +0.14% | 37,000 | 249億7484万 | +5.42% | 11.29 | 0.63 |
| 01/04 | 2,861 | 2,870 | 2,775 | 2,795 | -0.64% | 36,500 | 249億3915万 | +5.67% | 11.27 | 0.63 |
| 2020 |
| 12/30 | 2,800 | 2,858 | 2,780 | 2,813 | +0.46% | 43,600 | 250億9976万 | +6.8% | 11.35 | 0.63 |
| 12/29 | 2,752 | 2,830 | 2,752 | 2,800 | +2.15% | 51,100 | 249億8377万 | +6.83% | 11.29 | 0.63 |
| 12/28 | 2,725 | 2,756 | 2,685 | 2,741 | +0.77% | 58,600 | 244億5732万 | +5.14% | 11.06 | 0.62 |
| 12/25 | 2,765 | 2,827 | 2,710 | 2,720 | -1.56% | 72,400 | 242億6994万 | +4.98% | 10.97 | 0.61 |
| 12/24 | 2,650 | 2,770 | 2,649 | 2,763 | +6.43% | 97,500 | 246億5362万 | +7.34% | 11.15 | 0.62 |
| 12/23 | 2,565 | 2,601 | 2,523 | 2,596 | +1.13% | 59,700 | 231億6352万 | +1.53% | 10.47 | 0.58 |
| 12/22 | 2,645 | 2,645 | 2,552 | 2,567 | -3.71% | 39,700 | 229億476万 | +0.82% | 10.35 | 0.58 |
| 12/21 | 2,614 | 2,673 | 2,584 | 2,666 | +2.66% | 43,400 | 237億8811万 | +5.04% | 10.75 | 0.6 |
| 12/18 | 2,598 | 2,631 | 2,590 | 2,597 | +0.66% | 47,100 | 231億7244万 | +2.77% | 10.48 | 0.58 |
| 12/17 | 2,596 | 2,598 | 2,562 | 2,580 | -0.69% | 31,800 | 230億2075万 | +2.3% | 10.41 | 0.58 |
| 12/16 | 2,599 | 2,611 | 2,552 | 2,598 | +1.09% | 47,200 | 231億8136万 | +3.01% | 10.48 | 0.59 |
| 12/15 | 2,569 | 2,605 | 2,541 | 2,570 | +0.47% | 37,200 | 229億3153万 | +1.86% | 10.37 | 0.58 |
| 12/14 | 2,560 | 2,576 | 2,554 | 2,558 | -0.51% | 32,800 | 228億2445万 | +1.43% | 10.32 | 0.58 |
| 12/11 | 2,576 | 2,590 | 2,554 | 2,571 | -0.96% | 21,900 | 229億4045万 | +1.98% | 10.37 | 0.58 |
| 12/10 | 2,620 | 2,620 | 2,581 | 2,596 | -0.61% | 25,100 | 231億6352万 | +3.14% | 10.47 | 0.58 |
| 12/09 | 2,626 | 2,640 | 2,588 | 2,612 | -0.53% | 27,500 | 233億628万 | +4.11% | 10.54 | 0.59 |
| 12/08 | 2,639 | 2,717 | 2,619 | 2,626 | -0.45% | 31,700 | 234億3120万 | +4.91% | 10.59 | 0.59 |
| 12/07 | 2,785 | 2,785 | 2,638 | 2,638 | -2.58% | 34,700 | 235億3828万 | +5.82% | 10.64 | 0.59 |
| 12/04 | 2,650 | 2,711 | 2,622 | 2,708 | +0.93% | 40,800 | 241億6287万 | +8.93% | 10.92 | 0.61 |
| 12/03 | 2,626 | 2,743 | 2,626 | 2,683 | +2.17% | 45,500 | 239億3980万 | +8.45% | 10.82 | 0.6 |
| 12/02 | 2,624 | 2,657 | 2,601 | 2,626 | +0.65% | 72,000 | 234億3120万 | +6.49% | 10.59 | 0.59 |
| 12/01 | 2,554 | 2,648 | 2,554 | 2,609 | +2.15% | 40,800 | 232億7951万 | +6.01% | 10.52 | 0.59 |
| 11/30 | 2,546 | 2,589 | 2,540 | 2,554 | +0.31% | 48,800 | 227億8876万 | +4.07% | 10.3 | 0.58 |
| 11/27 | 2,507 | 2,548 | 2,496 | 2,546 | +1.56% | 56,400 | 227億1738万 | +4% | 10.27 | 0.57 |
| 11/26 | 2,474 | 2,520 | 2,466 | 2,507 | +0.72% | 42,400 | 223億6939万 | +2.75% | 10.11 | 0.56 |
| 11/25 | 2,501 | 2,549 | 2,489 | 2,489 | +1.55% | 37,800 | 222億878万 | +2.34% | 10.04 | 0.56 |
| 11/24 | 2,380 | 2,474 | 2,380 | 2,451 | +5.1% | 70,400 | 218億6972万 | +0.99% | 9.89 | 0.55 |
| 11/20 | 2,287 | 2,333 | 2,280 | 2,332 | +1.35% | 36,400 | 208億791万 | -3.64% | 9.41 | 0.53 |
| 11/19 | 2,375 | 2,375 | 2,292 | 2,301 | -1.75% | 27,200 | 205億3130万 | -4.84% | 9.28 | 0.52 |
| 11/18 | 2,343 | 2,356 | 2,298 | 2,342 | +0.6% | 24,800 | 208億9713万 | -3.18% | 9.45 | 0.53 |
| 11/17 | 2,388 | 2,388 | 2,323 | 2,328 | -1.69% | 27,500 | 207億7222万 | -3.72% | 9.39 | 0.52 |
| 11/16 | 2,400 | 2,417 | 2,360 | 2,368 | -0.21% | 37,300 | 211億2913万 | -2.07% | 9.55 | 0.53 |
| 11/13 | 2,490 | 2,490 | 2,363 | 2,373 | -4.39% | 41,900 | 211億7374万 | -1.78% | 9.57 | 0.53 |
| 11/12 | 2,596 | 2,596 | 2,460 | 2,482 | -4.1% | 54,100 | 221億4632万 | +2.9% | 10.01 | 0.56 |
| 11/11 | 2,420 | 2,627 | 2,411 | 2,588 | -1.22% | 135,200 | 230億9214万 | +7.65% | 10.44 | 0.58 |
| 11/10 | 2,574 | 2,620 | 2,562 | 2,620 | +3.03% | 71,300 | 233億7767万 | +9.53% | 10.57 | 0.59 |
| 11/09 | 2,552 | 2,613 | 2,530 | 2,543 | +0.28% | 67,700 | 226億9061万 | +6.85% | 10.26 | 0.57 |
| 11/06 | 2,470 | 2,555 | 2,450 | 2,536 | +2.63% | 67,100 | 226億2815万 | +7.09% | 10.23 | 0.57 |
| 11/05 | 2,400 | 2,496 | 2,389 | 2,471 | +3.09% | 90,300 | 220億4817万 | +4.75% | 9.97 | 0.56 |
| 11/04 | 2,450 | 2,485 | 2,397 | 2,397 | -2.16% | 31,800 | 213億8789万 | +1.87% | 9.67 | 0.54 |
