PBR
2020/08/21～2021/01/19
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 |
| 01/19 | 1,996 | 2,000 | 1,976 | 1,982 | -1% | 799,700 | 9444億3743万 | +1.48% | 21.42 | 1.33 |
| 01/18 | 2,023 | 2,031 | 1,991 | 2,002 | -1.28% | 667,800 | 9539億6758万 | +2.61% | 21.63 | 1.35 |
| 01/15 | 2,036 | 2,045 | 2,013 | 2,028 | -0.44% | 1,011,300 | 9663億5677万 | +4.05% | 21.92 | 1.36 |
| 01/14 | 2,013 | 2,043 | 2,005 | 2,037 | +0.59% | 845,500 | 9706億4533万 | +4.78% | 22.01 | 1.37 |
| 01/13 | 2,015 | 2,033 | 2,007 | 2,025 | 0% | 688,900 | 9649億2725万 | +4.44% | 21.88 | 1.36 |
| 01/12 | 2,024 | 2,029 | 2,006 | 2,025 | +1.05% | 707,400 | 9649億2725万 | +4.65% | 21.88 | 1.36 |
| 01/08 | 1,986 | 2,008 | 1,962 | 2,004 | +0.6% | 834,000 | 9549億2059万 | +3.78% | 21.66 | 1.35 |
| 01/07 | 1,990 | 2,012 | 1,980 | 1,992 | +2.52% | 986,900 | 9492億251万 | +3.43% | 21.53 | 1.34 |
| 01/06 | 1,947 | 1,966 | 1,933 | 1,943 | -0.46% | 604,600 | 9258億5365万 | +1.2% | 21 | 1.31 |
| 01/05 | 1,934 | 1,955 | 1,921 | 1,952 | -0.05% | 933,900 | 9301億4222万 | +1.93% | 21.09 | 1.31 |
| 01/04 | 1,986 | 1,994 | 1,946 | 1,953 | -0.05% | 973,900 | 9306億1872万 | +2.2% | 21.1 | 1.31 |
| 2020 |
| 12/30 | 1,961 | 1,971 | 1,932 | 1,954 | -0.1% | 844,900 | 9310億9523万 | +2.52% | 21.12 | 1.32 |
| 12/29 | 1,930 | 1,960 | 1,929 | 1,956 | +2.19% | 742,600 | 9320億4824万 | +2.95% | 21.14 | 1.32 |
| 12/28 | 1,890 | 1,914 | 1,883 | 1,914 | +1.86% | 686,600 | 9120億3494万 | +1.16% | 20.68 | 1.29 |
| 12/25 | 1,881 | 1,886 | 1,873 | 1,879 | +0.54% | 574,100 | 8953億5718万 | -0.32% | 20.3 | 1.26 |
| 12/24 | 1,888 | 1,892 | 1,854 | 1,869 | -0.69% | 801,500 | 8905億9211万 | -0.53% | 20.2 | 1.26 |
| 12/23 | 1,906 | 1,910 | 1,881 | 1,882 | -0.84% | 523,300 | 8967億8671万 | +0.43% | 20.34 | 1.27 |
| 12/22 | 1,921 | 1,923 | 1,891 | 1,898 | -2.52% | 615,700 | 9044億1082万 | +1.55% | 20.51 | 1.28 |
| 12/21 | 1,960 | 1,963 | 1,927 | 1,947 | +0.31% | 621,900 | 9277億5968万 | +4.45% | 21.04 | 1.31 |
| 12/18 | 1,933 | 1,953 | 1,924 | 1,941 | +0.67% | 970,700 | 9249億64万 | +4.64% | 20.97 | 1.31 |
| 12/17 | 1,928 | 1,936 | 1,903 | 1,928 | -1.03% | 995,400 | 9187億604万 | +4.39% | 20.83 | 1.3 |
| 12/16 | 1,958 | 1,964 | 1,937 | 1,948 | +0.62% | 624,700 | 9282億3619万 | +5.87% | 21.05 | 1.31 |
| 12/15 | 1,945 | 1,956 | 1,929 | 1,936 | +0.26% | 657,500 | 9225億1810万 | +5.79% | 20.92 | 1.3 |
| 12/14 | 1,910 | 1,948 | 1,910 | 1,931 | +1.52% | 775,500 | 9201億3556万 | +6.1% | 20.87 | 1.3 |
| 12/11 | 1,920 | 1,928 | 1,888 | 1,902 | -1.4% | 1,312,000 | 9063億1685万 | +5.08% | 20.55 | 1.28 |
| 12/10 | 1,934 | 1,939 | 1,922 | 1,929 | -0.67% | 704,400 | 9191億8255万 | +7.11% | 20.85 | 1.3 |
| 12/09 | 1,907 | 1,942 | 1,904 | 1,942 | +1.78% | 965,500 | 9253億7714万 | +8.49% | 20.99 | 1.31 |
| 12/08 | 1,907 | 1,929 | 1,900 | 1,908 | +0.1% | 941,000 | 9091億7589万 | +7.31% | 20.62 | 1.28 |
| 12/07 | 1,962 | 1,962 | 1,904 | 1,906 | -2.11% | 863,800 | 9082億2288万 | +7.87% | 20.6 | 1.28 |
| 12/04 | 1,936 | 1,948 | 1,920 | 1,947 | +1.41% | 1,142,700 | 9277億5968万 | +10.69% | 21.04 | 1.31 |
| 12/03 | 1,906 | 1,955 | 1,878 | 1,920 | +2.24% | 1,519,100 | 9148億9398万 | +9.65% | 20.75 | 1.29 |
| 12/02 | 1,900 | 1,912 | 1,877 | 1,878 | +1.84% | 1,640,000 | 8948億8068万 | +7.68% | 20.29 | 1.26 |
| 12/01 | 1,827 | 1,849 | 1,816 | 1,844 | +2.27% | 1,179,300 | 8786億7943万 | +6.04% | 19.93 | 1.24 |
| 11/30 | 1,867 | 1,867 | 1,793 | 1,803 | -3.32% | 2,173,400 | 8591億4263万 | +3.92% | 19.48 | 1.21 |
| 11/27 | 1,839 | 1,893 | 1,839 | 1,865 | +2.7% | 1,769,200 | 8886億8608万 | +7.62% | 20.15 | 1.26 |
| 11/26 | 1,792 | 1,826 | 1,772 | 1,816 | +0.72% | 769,500 | 8653億3722万 | +5.09% | 19.62 | 1.22 |
| 11/25 | 1,803 | 1,829 | 1,796 | 1,803 | +1.75% | 1,425,400 | 8591億4263万 | +4.52% | 19.48 | 1.21 |
| 11/24 | 1,787 | 1,805 | 1,768 | 1,772 | +1.96% | 1,281,900 | 8443億7090万 | +2.9% | 19.15 | 1.19 |
| 11/20 | 1,713 | 1,746 | 1,710 | 1,738 | +0.35% | 903,700 | 8281億6966万 | +1.11% | 18.78 | 1.17 |
| 11/19 | 1,741 | 1,741 | 1,714 | 1,732 | -0.4% | 1,363,200 | 8253億1061万 | +0.76% | 18.72 | 1.17 |
| 11/18 | 1,764 | 1,770 | 1,726 | 1,739 | -1.25% | 819,400 | 8286億4616万 | +1.16% | 18.79 | 1.17 |
| 11/17 | 1,780 | 1,780 | 1,748 | 1,761 | -0.11% | 874,800 | 8391億2932万 | +2.38% | 19.03 | 1.19 |
| 11/16 | 1,741 | 1,772 | 1,725 | 1,763 | +2.74% | 1,154,000 | 8400億8234万 | +2.5% | 19.05 | 1.19 |
| 11/13 | 1,760 | 1,760 | 1,706 | 1,716 | -2.28% | 803,800 | 8176億8650万 | -0.17% | 18.54 | 1.15 |
| 11/12 | 1,737 | 1,769 | 1,732 | 1,756 | +1.27% | 921,300 | 8367億4679万 | +2.03% | 18.98 | 1.18 |
| 11/11 | 1,748 | 1,749 | 1,719 | 1,734 | +1.52% | 1,109,100 | 8262億6363万 | +0.76% | 18.74 | 1.17 |
| 11/10 | 1,737 | 1,749 | 1,691 | 1,708 | +0.77% | 1,547,000 | 8138億7444万 | -0.81% | 18.46 | 1.15 |
| 11/09 | 1,704 | 1,713 | 1,693 | 1,695 | +1.32% | 758,000 | 8076億7984万 | -1.68% | 18.32 | 1.14 |
| 11/06 | 1,668 | 1,686 | 1,657 | 1,673 | +0.12% | 656,100 | 7971億9668万 | -2.96% | 18.08 | 1.13 |
| 11/05 | 1,649 | 1,679 | 1,631 | 1,671 | +1.4% | 820,100 | 7962億4367万 | -3.07% | 18.06 | 1.12 |
| 11/04 | 1,675 | 1,683 | 1,647 | 1,648 | -0.54% | 1,110,300 | 7852億8400万 | -4.57% | 17.81 | 1.11 |
| 11/02 | 1,636 | 1,682 | 1,631 | 1,657 | +2.28% | 811,400 | 7895億7257万 | -4.27% | 17.91 | 1.12 |
| 10/30 | 1,707 | 1,707 | 1,615 | 1,620 | -5.81% | 1,539,900 | 7719億4180万 | -6.57% | 17.51 | 1.09 |
| 10/29 | 1,733 | 1,777 | 1,707 | 1,720 | -1.55% | 1,293,000 | 8195億9253万 | -0.98% | 18.59 | 1.16 |
| 10/28 | 1,661 | 1,755 | 1,661 | 1,747 | -0.23% | 963,700 | 8324億5822万 | +0.63% | 18.88 | 1.18 |
| 10/27 | 1,735 | 1,756 | 1,725 | 1,751 | +0.92% | 1,381,800 | 8343億6425万 | +0.86% | 18.92 | 1.18 |
| 10/26 | 1,760 | 1,765 | 1,735 | 1,735 | -1.36% | 876,100 | 8267億4013万 | +0.06% | 18.75 | 1.17 |
| 10/23 | 1,737 | 1,774 | 1,736 | 1,759 | +1.44% | 669,900 | 8381億7631万 | +1.44% | 19.01 | 1.18 |
| 10/22 | 1,752 | 1,757 | 1,724 | 1,734 | -1.59% | 659,400 | 8262億6363万 | 0% | 18.74 | 1.17 |
| 10/21 | 1,750 | 1,773 | 1,744 | 1,762 | +2.14% | 863,300 | 8396億583万 | +1.5% | 19.04 | 1.19 |
| 10/20 | 1,720 | 1,742 | 1,712 | 1,725 | -0.29% | 572,300 | 8219億7506万 | -0.58% | 18.64 | 1.16 |
| 10/19 | 1,720 | 1,732 | 1,707 | 1,730 | +1.23% | 886,000 | 8243億5760万 | -0.29% | 18.69 | 1.16 |
| 10/16 | 1,720 | 1,720 | 1,702 | 1,709 | -1.1% | 713,400 | 8143億5095万 | -1.38% | 18.47 | 1.15 |
| 10/15 | 1,736 | 1,736 | 1,716 | 1,728 | -0.4% | 496,200 | 8234億458万 | -0.29% | 18.67 | 1.16 |
| 10/14 | 1,740 | 1,740 | 1,715 | 1,735 | -1.14% | 639,900 | 8267億4013万 | +0.23% | 18.75 | 1.17 |
| 10/13 | 1,762 | 1,773 | 1,746 | 1,755 | -0.45% | 578,800 | 8362億7028万 | +1.5% | 18.96 | 1.18 |
| 10/12 | 1,758 | 1,770 | 1,741 | 1,763 | +0.51% | 564,400 | 8400億8234万 | +2.08% | 19.05 | 1.19 |
| 10/09 | 1,765 | 1,769 | 1,746 | 1,754 | -0.57% | 500,100 | 8357億9377万 | +1.74% | 18.95 | 1.18 |
| 10/08 | 1,774 | 1,781 | 1,760 | 1,764 | +0.28% | 769,400 | 8405億5885万 | +2.5% | 19.06 | 1.19 |
| 10/07 | 1,747 | 1,762 | 1,730 | 1,759 | -0.06% | 798,500 | 8381億7631万 | +2.39% | 19.01 | 1.18 |
| 10/06 | 1,754 | 1,772 | 1,750 | 1,760 | +0.86% | 926,500 | 8386億5282万 | +2.62% | 19.02 | 1.18 |
| 10/05 | 1,725 | 1,746 | 1,719 | 1,745 | +2.77% | 930,100 | 8315億521万 | +1.93% | 18.86 | 1.17 |
| 10/02 | 1,690 | 1,706 | 1,677 | 1,698 | +1.25% | 1,344,600 | 8091億936万 | -0.7% | 18.35 | 1.14 |
| 09/30 | 1,723 | 1,726 | 1,677 | 1,677 | -3.45% | 1,173,600 | 7991億271万 | -1.99% | 18.12 | 1.13 |
| 09/29 | 1,747 | 1,747 | 1,719 | 1,737 | -1.25% | 892,500 | 8276億9315万 | +1.52% | 18.77 | 1.17 |
| 09/28 | 1,734 | 1,761 | 1,727 | 1,759 | +2.63% | 1,301,800 | 8381億7631万 | +2.93% | 19.01 | 1.18 |
| 09/25 | 1,713 | 1,726 | 1,708 | 1,714 | +0.53% | 915,000 | 8167億3348万 | +0.59% | 18.52 | 1.15 |
| 09/24 | 1,679 | 1,712 | 1,679 | 1,705 | +0.41% | 962,000 | 8124億4492万 | +0.18% | 18.42 | 1.15 |
| 09/23 | 1,718 | 1,719 | 1,680 | 1,698 | -2.25% | 1,185,200 | 8091億936万 | -0.12% | 18.35 | 1.14 |
| 09/18 | 1,715 | 1,743 | 1,715 | 1,737 | +1.11% | 1,160,900 | 8276億9315万 | +2.3% | 18.77 | 1.17 |
| 09/17 | 1,729 | 1,731 | 1,712 | 1,718 | -0.35% | 614,500 | 8186億3951万 | +1.42% | 18.57 | 1.16 |
| 09/16 | 1,735 | 1,741 | 1,717 | 1,724 | -1.6% | 719,000 | 8214億9855万 | +1.89% | 18.63 | 1.16 |
| 09/15 | 1,759 | 1,760 | 1,745 | 1,752 | -2.4% | 775,600 | 8348億4076万 | +3.67% | 18.93 | 1.18 |
| 09/14 | 1,748 | 1,803 | 1,744 | 1,795 | +3.82% | 924,900 | 8553億3057万 | +6.53% | 19.4 | 1.21 |
| 09/11 | 1,739 | 1,750 | 1,714 | 1,729 | +0.06% | 1,338,900 | 8238億8109万 | +3.35% | 18.68 | 1.16 |
| 09/10 | 1,695 | 1,728 | 1,684 | 1,728 | +2.19% | 1,052,000 | 8234億458万 | +3.78% | 18.67 | 1.16 |
| 09/09 | 1,650 | 1,698 | 1,642 | 1,691 | +0.06% | 1,171,200 | 8057億7381万 | +2.05% | 18.27 | 1.14 |
| 09/08 | 1,687 | 1,690 | 1,670 | 1,690 | +0.3% | 575,000 | 8052億9731万 | +2.42% | 18.26 | 1.14 |
| 09/07 | 1,671 | 1,697 | 1,671 | 1,685 | +0.12% | 614,100 | 8029億1477万 | +2.68% | 18.21 | 1.13 |
| 09/04 | 1,664 | 1,687 | 1,661 | 1,683 | -1.12% | 591,300 | 8019億6176万 | +3.19% | 18.19 | 1.13 |
| 09/03 | 1,707 | 1,707 | 1,688 | 1,702 | +1.07% | 875,800 | 8110億1539万 | +4.74% | 18.39 | 1.15 |
| 09/02 | 1,700 | 1,701 | 1,671 | 1,684 | 0% | 699,000 | 8024億3826万 | +4.21% | 18.2 | 1.13 |
| 09/01 | 1,696 | 1,696 | 1,671 | 1,684 | -0.77% | 716,200 | 8024億3826万 | +4.66% | 18.2 | 1.13 |
| 08/31 | 1,702 | 1,714 | 1,692 | 1,697 | +0.83% | 1,140,200 | 8086億3286万 | +5.86% | 18.34 | 1.14 |
| 08/28 | 1,700 | 1,723 | 1,669 | 1,683 | -0.3% | 1,174,600 | 8019億6176万 | +5.52% | 18.19 | 1.13 |
| 08/27 | 1,697 | 1,697 | 1,682 | 1,688 | -0.76% | 637,600 | 8043億4429万 | +6.23% | 18.24 | 1.14 |
| 08/26 | 1,704 | 1,709 | 1,684 | 1,701 | -1.33% | 764,100 | 8105億3889万 | +7.39% | 18.38 | 1.14 |
| 08/25 | 1,711 | 1,738 | 1,711 | 1,724 | +3.11% | 1,321,100 | 8214億9855万 | +9.25% | 18.63 | 1.16 |
| 08/24 | 1,672 | 1,674 | 1,664 | 1,672 | -0.06% | 490,800 | 7967億2018万 | +6.36% | 18.07 | 1.13 |
| 08/21 | 1,660 | 1,678 | 1,653 | 1,673 | +1.39% | 757,500 | 7971億9668万 | +6.7% | 18.08 | 1.13 |
