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 | 492 | 500 | 490 | 497 | +0.2% | 17,800 | 39億601万 | +2.05% | 11.06 | 1.2 |
| 03/30 | 487 | 496 | 483 | 496 | +2.48% | 11,700 | 38億9815万 | +2.06% | 11.03 | 1.2 |
| 03/29 | 500 | 502 | 484 | 484 | -1.22% | 18,100 | 38億384万 | -0.41% | 10.77 | 1.17 |
| 03/26 | 485 | 498 | 485 | 490 | +2.94% | 23,300 | 38億5100万 | +0.82% | 10.9 | 1.18 |
| 03/25 | 477 | 483 | 476 | 476 | +1.06% | 13,700 | 37億4097万 | -2.26% | 10.59 | 1.15 |
| 03/24 | 485 | 487 | 471 | 471 | -4.46% | 32,500 | 37億167万 | -3.48% | 10.48 | 1.14 |
| 03/23 | 500 | 502 | 488 | 493 | -1% | 17,300 | 38億7458万 | +0.61% | 10.97 | 1.19 |
| 03/22 | 507 | 507 | 497 | 498 | -1.19% | 33,400 | 39億1387万 | +1.22% | 11.08 | 1.2 |
| 03/19 | 501 | 506 | 494 | 504 | +0.6% | 24,700 | 39億6103万 | +2.86% | 11.21 | 1.22 |
| 03/18 | 509 | 516 | 498 | 501 | -1.18% | 38,200 | 39億3745万 | +2.66% | 11.15 | 1.21 |
| 03/17 | 497 | 507 | 490 | 507 | +3.05% | 42,600 | 39億8460万 | +4.32% | 11.28 | 1.22 |
| 03/16 | 490 | 493 | 488 | 492 | +1.65% | 17,500 | 38億6672万 | +1.65% | 10.95 | 1.19 |
| 03/15 | 485 | 491 | 482 | 484 | -0.21% | 21,900 | 38億384万 | +0.41% | 10.77 | 1.17 |
| 03/12 | 482 | 486 | 478 | 485 | +0.83% | 15,700 | 38億1170万 | +1.04% | 10.79 | 1.17 |
| 03/11 | 479 | 486 | 479 | 481 | +1.05% | 9,100 | 37億8027万 | +0.63% | 10.7 | 1.16 |
| 03/10 | 480 | 486 | 476 | 476 | -0.83% | 15,800 | 37億4097万 | 0% | 10.59 | 1.15 |
| 03/09 | 470 | 481 | 463 | 480 | +2.35% | 17,300 | 37億7241万 | +1.27% | 10.68 | 1.16 |
| 03/08 | 475 | 475 | 461 | 469 | +0.86% | 18,500 | 36億8596万 | -0.64% | 10.43 | 1.13 |
| 03/05 | 475 | 475 | 459 | 465 | -1.9% | 22,400 | 36億5452万 | -1.27% | 10.35 | 1.12 |
| 03/04 | 493 | 497 | 474 | 474 | -3.46% | 38,400 | 37億2525万 | +0.85% | 10.55 | 1.14 |
| 03/03 | 491 | 494 | 481 | 491 | +0.41% | 21,000 | 38億5886万 | +4.69% | 10.92 | 1.19 |
| 03/02 | 493 | 503 | 486 | 489 | 0% | 34,100 | 38億4314万 | +4.49% | 10.88 | 1.18 |
| 03/01 | 491 | 499 | 489 | 489 | +0.62% | 28,900 | 38億4314万 | +4.71% | 10.88 | 1.18 |
| 02/26 | 488 | 503 | 484 | 486 | -2.02% | 42,400 | 38億1956万 | +4.29% | 10.81 | 1.17 |
| 02/25 | 490 | 510 | 483 | 496 | +2.9% | 70,300 | 38億9815万 | +6.67% | 11.03 | 1.2 |
| 02/24 | 496 | 497 | 482 | 482 | +0.42% | 33,100 | 37億8813万 | +3.88% | 10.72 | 1.16 |
| 02/22 | 508 | 508 | 477 | 480 | -4% | 29,500 | 37億7241万 | +3.67% | 10.68 | 1.16 |
| 02/19 | 500 | 510 | 500 | 500 | -0.4% | 25,500 | 39億2959万 | +8.46% | 11.12 | 1.21 |
| 02/18 | 519 | 519 | 501 | 502 | -2.52% | 50,900 | 39億4531万 | +9.37% | 11.17 | 1.21 |
| 02/17 | 500 | 516 | 491 | 515 | +0.19% | 101,500 | 40億4748万 | +12.94% | 11.46 | 1.24 |
| 02/16 | 541 | 589 | 505 | 514 | -3.75% | 548,000 | 40億3962万 | +13.47% | 11.44 | 1.24 |
| 02/15 | 534 | 534 | 534 | 534 | +17.62% | 68,200 | 41億9680万 | +18.67% | 11.88 | 1.29 |
| 02/12 | 463 | 468 | 449 | 454 | -0.87% | 32,300 | 35億6807万 | +1.79% | 10.1 | 1.1 |
| 02/10 | 454 | 458 | 451 | 458 | +0.88% | 10,500 | 35億9950万 | +2.69% | 10.19 | 1.11 |
| 02/09 | 468 | 468 | 445 | 454 | +0.44% | 28,500 | 35億6807万 | +2.02% | 10.1 | 1.1 |
| 02/08 | 446 | 476 | 445 | 452 | +3.2% | 84,200 | 35億5235万 | +1.8% | 10.06 | 1.09 |
| 02/05 | 430 | 439 | 430 | 438 | +2.1% | 7,100 | 34億4232万 | -1.35% | 9.74 | 1.06 |
| 02/04 | 444 | 444 | 420 | 429 | -1.61% | 22,900 | 33億7159万 | -2.94% | 9.54 | 1.04 |
| 02/03 | 425 | 440 | 425 | 436 | +0.93% | 11,100 | 34億2660万 | -1.13% | 9.7 | 1.05 |
| 02/02 | 425 | 434 | 425 | 432 | +2.37% | 8,500 | 33億9517万 | -1.82% | 9.61 | 1.04 |
| 02/01 | 425 | 427 | 415 | 422 | -2.54% | 9,700 | 33億1657万 | -3.87% | 9.39 | 1.02 |
| 01/29 | 442 | 444 | 429 | 433 | -1.59% | 16,500 | 34億302万 | -1.37% | 9.63 | 1.05 |
| 01/28 | 444 | 449 | 433 | 440 | -2.65% | 14,600 | 34億5804万 | +0.46% | 9.79 | 1.06 |
| 01/27 | 454 | 466 | 452 | 452 | -0.22% | 17,400 | 35億5235万 | +3.67% | 10.06 | 1.09 |
| 01/26 | 452 | 457 | 450 | 453 | +0.22% | 11,500 | 35億6021万 | +4.14% | 10.08 | 1.09 |
| 01/25 | 455 | 457 | 448 | 452 | -1.74% | 22,500 | 35億5235万 | +3.91% | 10.06 | 1.09 |
| 01/22 | 474 | 474 | 460 | 460 | -2.95% | 25,800 | 36億1522万 | +5.99% | 10.23 | 1.11 |
| 01/21 | 465 | 478 | 462 | 474 | +1.5% | 27,100 | 37億2525万 | +8.97% | 10.55 | 1.14 |
| 01/20 | 468 | 471 | 451 | 467 | +1.08% | 29,000 | 36億7024万 | +7.11% | 10.39 | 1.13 |
| 01/19 | 465 | 472 | 457 | 462 | 0% | 24,000 | 36億3094万 | +6.45% | 10.28 | 1.12 |
| 01/18 | 447 | 485 | 447 | 462 | +5.96% | 100,100 | 36億3094万 | +6.94% | 10.28 | 1.12 |
| 01/15 | 443 | 446 | 435 | 436 | +0.23% | 27,200 | 34億2660万 | +1.16% | 9.7 | 1.05 |
| 01/14 | 440 | 442 | 426 | 435 | -1.14% | 26,200 | 34億1874万 | +1.4% | 9.68 | 1.05 |
| 01/13 | 441 | 441 | 431 | 440 | +1.62% | 20,700 | 34億5804万 | +2.8% | 9.79 | 1.06 |
| 01/12 | 436 | 443 | 428 | 433 | -1.59% | 19,400 | 34億302万 | +1.64% | 9.63 | 1.05 |
| 01/08 | 444 | 448 | 435 | 440 | -0.9% | 18,700 | 34億5804万 | +3.77% | 9.79 | 1.06 |
| 01/07 | 448 | 448 | 438 | 444 | +0.91% | 20,900 | 34億8948万 | +5.21% | 9.88 | 1.07 |
| 01/06 | 443 | 443 | 430 | 440 | +2.33% | 17,500 | 34億5804万 | +4.76% | 9.79 | 1.06 |
| 01/05 | 440 | 441 | 428 | 430 | -2.27% | 18,600 | 33億7945万 | +2.87% | 9.57 | 1.04 |
| 01/04 | 452 | 465 | 430 | 440 | -0.9% | 51,700 | 34億5804万 | +5.77% | 9.79 | 1.06 |
| 2020 |
| 12/30 | 419 | 456 | 416 | 444 | +10.17% | 143,500 | 34億8948万 | +7.51% | 9.88 | 1.07 |
| 12/29 | 387 | 407 | 387 | 403 | +4.4% | 16,300 | 31億6725万 | -1.71% | 8.97 | 0.97 |
| 12/28 | 404 | 404 | 386 | 386 | -5.39% | 36,500 | 30億3364万 | -5.62% | 8.59 | 0.93 |
| 12/25 | 421 | 422 | 407 | 408 | -3.09% | 21,400 | 32億654万 | -0.24% | 9.08 | 0.99 |
| 12/24 | 418 | 421 | 405 | 421 | 0% | 24,900 | 33億871万 | +3.44% | 9.37 | 1.02 |
| 12/23 | 401 | 423 | 395 | 421 | +4.99% | 50,900 | 33億871万 | +3.95% | 9.37 | 1.02 |
| 12/22 | 396 | 414 | 391 | 401 | +0.25% | 51,100 | 31億5153万 | -0.5% | 8.92 | 0.97 |
| 12/21 | 422 | 422 | 391 | 400 | -3.85% | 45,500 | 31億4367万 | -0.5% | 8.9 | 0.97 |
| 12/18 | 449 | 449 | 406 | 416 | -7.35% | 90,200 | 32億6942万 | +3.74% | 9.26 | 1 |
| 12/17 | 437 | 488 | 432 | 449 | +2.98% | 85,100 | 35億2877万 | +12.25% | 9.99 | 1.08 |
| 12/16 | 497 | 497 | 427 | 436 | -8.6% | 124,100 | 34億2660万 | +9.55% | 9.7 | 1.05 |
| 12/15 | 494 | 528 | 463 | 477 | -4.02% | 215,200 | 37億4883万 | +20.45% | 10.61 | 1.15 |
| 12/14 | 424 | 497 | 424 | 497 | +19.18% | 513,900 | 39億601万 | +26.79% | 11.06 | 1.2 |
| 12/11 | 417 | 438 | 408 | 417 | +0.24% | 46,500 | 32億7728万 | +7.47% | 9.28 | 1.01 |
| 12/10 | 444 | 444 | 412 | 416 | -4.81% | 73,400 | 32億6942万 | +7.49% | 9.26 | 1 |
| 12/09 | 436 | 451 | 397 | 437 | +10.35% | 397,300 | 34億3446万 | +13.21% | 9.72 | 1.06 |
| 12/08 | 392 | 399 | 391 | 396 | -0.25% | 9,700 | 31億1223万 | +3.39% | 8.81 | 0.96 |
| 12/07 | 415 | 430 | 390 | 397 | -2.7% | 50,600 | 31億2009万 | +3.66% | 8.83 | 0.96 |
| 12/04 | 393 | 412 | 385 | 408 | +5.7% | 45,100 | 32億654万 | +6.81% | 9.08 | 0.99 |
| 12/03 | 380 | 394 | 375 | 386 | +0.78% | 15,600 | 30億3364万 | +1.31% | 8.59 | 0.93 |
| 12/02 | 390 | 393 | 383 | 383 | -1.54% | 14,800 | 30億1007万 | +0.52% | 8.52 | 0.92 |
| 12/01 | 387 | 395 | 384 | 389 | +1.57% | 9,500 | 30億5722万 | +2.37% | 8.65 | 0.94 |
| 11/30 | 382 | 415 | 378 | 383 | +0.26% | 31,200 | 30億1007万 | +1.32% | 8.52 | 0.92 |
| 11/27 | 377 | 385 | 377 | 382 | +1.33% | 14,200 | 30億221万 | +1.33% | 8.5 | 0.92 |
| 11/26 | 371 | 377 | 370 | 377 | +1.62% | 6,700 | 29億6291万 | +0.27% | 8.39 | 0.91 |
| 11/25 | 376 | 380 | 371 | 371 | -1.33% | 7,200 | 29億1575万 | -1.07% | 8.25 | 0.9 |
| 11/24 | 375 | 376 | 368 | 376 | +1.08% | 11,600 | 29億5505万 | +0.27% | 8.37 | 0.91 |
| 11/20 | 362 | 372 | 362 | 372 | +1.64% | 6,700 | 29億2361万 | -0.53% | 8.28 | 0.9 |
| 11/19 | 372 | 375 | 366 | 366 | -1.61% | 8,700 | 28億7646万 | -1.88% | 8.14 | 0.88 |
| 11/18 | 373 | 380 | 368 | 372 | +0.27% | 24,000 | 29億2361万 | 0% | 8.28 | 0.9 |
| 11/17 | 400 | 445 | 364 | 371 | +0.54% | 324,500 | 29億1575万 | -0.27% | 8.25 | 0.9 |
| 11/16 | 390 | 390 | 365 | 369 | -5.14% | 13,000 | 29億4万 | -0.54% | 8.21 | 0.89 |
| 11/13 | 382 | 389 | 378 | 389 | +1.04% | 12,500 | 30億5722万 | +4.57% | 8.65 | 0.94 |
| 11/12 | 386 | 399 | 385 | 385 | -1.53% | 6,700 | 30億2578万 | +3.49% | 8.57 | 0.93 |
| 11/11 | 380 | 391 | 362 | 391 | +1.03% | 11,200 | 30億7294万 | +5.68% | 8.7 | 0.94 |
| 11/10 | 390 | 395 | 384 | 387 | -0.77% | 10,700 | 30億4150万 | +5.45% | 8.61 | 0.93 |
| 11/09 | 383 | 390 | 383 | 390 | +0.26% | 6,400 | 30億6508万 | +7.14% | 8.68 | 0.94 |
| 11/06 | 390 | 395 | 386 | 389 | 0% | 5,500 | 30億5722万 | +7.76% | 8.65 | 0.94 |
| 11/05 | 394 | 395 | 386 | 389 | -0.26% | 4,400 | 30億5722万 | +8.96% | 8.65 | 0.94 |
| 11/04 | 383 | 393 | 376 | 390 | +3.17% | 6,700 | 30億6508万 | +10.17% | 8.68 | 0.94 |
