PBR
2020/09/17～2021/02/16
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 |
| 02/16 | 2,109 | 2,118 | 2,075 | 2,086 | -1.65% | 82,500 | 373億3800万 | +7.19% | 13.42 | 2.64 |
| 02/15 | 2,172 | 2,214 | 2,098 | 2,121 | -1.07% | 64,200 | 379億6448万 | +10.58% | 13.64 | 2.69 |
| 02/12 | 2,204 | 2,204 | 2,108 | 2,144 | -2.72% | 121,800 | 383億7616万 | +13.5% | 13.79 | 2.72 |
| 02/10 | 2,060 | 2,224 | 2,060 | 2,204 | +7.36% | 121,100 | 394億5012万 | +18.62% | 14.18 | 2.79 |
| 02/09 | 2,086 | 2,115 | 2,010 | 2,053 | -3.34% | 140,300 | 367億4733万 | +12.43% | 13.2 | 2.6 |
| 02/08 | 2,163 | 2,164 | 2,049 | 2,124 | -0.56% | 106,700 | 380億1818万 | +18.07% | 13.66 | 2.69 |
| 02/05 | 2,197 | 2,242 | 2,072 | 2,136 | +0.47% | 315,400 | 382億3297万 | +20.68% | 13.74 | 2.71 |
| 02/04 | 1,936 | 2,174 | 1,929 | 2,126 | +9.25% | 377,600 | 380億5398万 | +22.04% | 13.67 | 2.69 |
| 02/03 | 1,937 | 1,975 | 1,926 | 1,946 | +2.37% | 53,500 | 348億3210万 | +13.6% | 12.52 | 2.47 |
| 02/02 | 1,861 | 1,907 | 1,848 | 1,901 | +2.09% | 52,000 | 340億2663万 | +12.22% | 12.23 | 2.41 |
| 02/01 | 1,807 | 1,880 | 1,795 | 1,862 | +1.8% | 66,200 | 333億2855万 | +11.16% | 11.98 | 2.36 |
| 01/29 | 1,888 | 1,928 | 1,825 | 1,829 | -3.99% | 69,900 | 327億3788万 | +10.31% | 11.76 | 2.32 |
| 01/28 | 1,863 | 1,917 | 1,855 | 1,905 | -0.73% | 93,000 | 340億9822万 | +15.95% | 12.25 | 2.41 |
| 01/27 | 1,955 | 1,955 | 1,888 | 1,919 | -1.99% | 111,600 | 343億4882万 | +17.87% | 12.34 | 2.43 |
| 01/26 | 1,945 | 1,993 | 1,898 | 1,958 | -0.36% | 144,600 | 350億4689万 | +21.54% | 12.59 | 2.48 |
| 01/25 | 2,001 | 2,032 | 1,926 | 1,965 | +0.2% | 151,200 | 351億7218万 | +23.27% | 12.64 | 2.49 |
| 01/22 | 1,946 | 2,004 | 1,916 | 1,961 | +2.03% | 187,500 | 351億59万 | +24.43% | 12.61 | 2.48 |
| 01/21 | 1,954 | 1,975 | 1,910 | 1,922 | -2.93% | 262,500 | 344億251万 | +23.52% | 12.36 | 2.44 |
| 01/20 | 1,856 | 1,981 | 1,824 | 1,980 | +10.61% | 345,900 | 354億4067万 | +28.82% | 12.74 | 2.51 |
| 01/19 | 1,817 | 1,873 | 1,781 | 1,790 | -2.98% | 234,800 | 320億3980万 | +18.07% | 11.51 | 2.27 |
| 01/18 | 1,738 | 1,917 | 1,723 | 1,845 | +5.07% | 371,500 | 330億2426万 | +22.84% | 11.87 | 2.34 |
| 01/15 | 1,724 | 1,765 | 1,650 | 1,756 | +5.91% | 253,500 | 314億3122万 | +17.93% | 11.29 | 2.23 |
| 01/14 | 1,768 | 1,768 | 1,632 | 1,658 | -5.58% | 256,900 | 296億7709万 | +12.18% | 10.66 | 2.1 |
| 01/13 | 1,799 | 1,878 | 1,740 | 1,756 | +3.72% | 614,500 | 314億3122万 | +19.29% | 11.29 | 2.23 |
| 01/12 | 1,401 | 1,693 | 1,382 | 1,693 | +21.54% | 301,500 | 303億357万 | +15.8% | 10.89 | 2.15 |
| 01/08 | 1,400 | 1,415 | 1,384 | 1,393 | +0.22% | 30,700 | 249億3377万 | -4.33% | 8.96 | 1.77 |
| 01/07 | 1,400 | 1,413 | 1,384 | 1,390 | +0.58% | 21,900 | 248億8007万 | -4.86% | 8.94 | 1.76 |
| 01/06 | 1,375 | 1,418 | 1,368 | 1,382 | -0.5% | 19,200 | 247億3687万 | -5.73% | 8.89 | 1.75 |
| 01/05 | 1,370 | 1,397 | 1,347 | 1,389 | +0.8% | 39,600 | 248億6217万 | -5.57% | 8.93 | 1.76 |
| 01/04 | 1,402 | 1,403 | 1,358 | 1,378 | -2.61% | 32,700 | 246億6528万 | -6.7% | 8.86 | 1.75 |
| 2020 |
| 12/30 | 1,411 | 1,432 | 1,404 | 1,415 | -1.39% | 27,000 | 253億2755万 | -4.52% | 9.1 | 1.79 |
| 12/29 | 1,391 | 1,435 | 1,391 | 1,435 | +1.99% | 26,400 | 256億8554万 | -3.43% | 9.23 | 1.82 |
| 12/28 | 1,442 | 1,442 | 1,390 | 1,407 | -3.03% | 60,000 | 251億8436万 | -5.57% | 9.05 | 1.78 |
| 12/25 | 1,437 | 1,457 | 1,420 | 1,451 | +0.97% | 25,400 | 259億7193万 | -2.94% | 9.33 | 1.84 |
| 12/24 | 1,432 | 1,464 | 1,429 | 1,437 | -0.21% | 22,400 | 257億2134万 | -3.82% | 9.24 | 1.82 |
| 12/23 | 1,448 | 1,462 | 1,416 | 1,440 | -1.23% | 39,000 | 257億7503万 | -3.74% | 9.26 | 1.82 |
| 12/22 | 1,510 | 1,510 | 1,446 | 1,458 | -3.51% | 41,600 | 260億9722万 | -2.74% | 9.38 | 1.85 |
| 12/21 | 1,534 | 1,534 | 1,500 | 1,511 | -0.07% | 17,200 | 270億4589万 | +0.73% | 9.72 | 1.91 |
| 12/18 | 1,549 | 1,549 | 1,503 | 1,512 | -1.11% | 39,300 | 270億6379万 | +0.87% | 9.73 | 1.92 |
| 12/17 | 1,505 | 1,555 | 1,505 | 1,529 | +1.66% | 63,400 | 273億6808万 | +2.07% | 9.83 | 1.94 |
| 12/16 | 1,485 | 1,518 | 1,485 | 1,504 | +2.24% | 56,900 | 269億2059万 | +0.4% | 9.67 | 1.91 |
| 12/15 | 1,449 | 1,502 | 1,444 | 1,471 | +1.52% | 47,400 | 263億2991万 | -1.74% | 9.46 | 1.86 |
| 12/14 | 1,470 | 1,476 | 1,444 | 1,449 | -0.75% | 44,200 | 259億3613万 | -3.27% | 9.32 | 1.84 |
| 12/11 | 1,441 | 1,465 | 1,440 | 1,460 | +1.32% | 26,600 | 261億3302万 | -2.6% | 9.39 | 1.85 |
| 12/10 | 1,486 | 1,486 | 1,435 | 1,441 | -4.06% | 60,400 | 257億9293万 | -4.06% | 9.27 | 1.83 |
| 12/09 | 1,488 | 1,502 | 1,469 | 1,502 | +0.4% | 32,900 | 268億8479万 | 0% | 9.66 | 1.9 |
| 12/08 | 1,476 | 1,505 | 1,450 | 1,496 | -0.2% | 32,800 | 267億7740万 | -0.07% | 9.62 | 1.9 |
| 12/07 | 1,510 | 1,513 | 1,489 | 1,499 | -0.46% | 46,600 | 268億3110万 | +0.54% | 9.64 | 1.9 |
| 12/04 | 1,521 | 1,537 | 1,497 | 1,506 | -2.33% | 52,800 | 269億5639万 | +1.21% | 9.69 | 1.91 |
| 12/03 | 1,528 | 1,560 | 1,523 | 1,542 | +1.51% | 55,800 | 276億77万 | +3.84% | 9.92 | 1.95 |
| 12/02 | 1,520 | 1,542 | 1,502 | 1,519 | +0.07% | 66,700 | 271億8908万 | +2.57% | 9.77 | 1.92 |
| 12/01 | 1,483 | 1,535 | 1,481 | 1,518 | +1.2% | 62,500 | 271億7118万 | +2.78% | 9.76 | 1.92 |
| 11/30 | 1,550 | 1,550 | 1,497 | 1,500 | -2.41% | 63,500 | 268億4899万 | +1.69% | 9.65 | 1.9 |
| 11/27 | 1,515 | 1,553 | 1,498 | 1,537 | +2.13% | 85,700 | 275億1127万 | +4.56% | 9.89 | 1.95 |
| 11/26 | 1,514 | 1,525 | 1,490 | 1,505 | -1.83% | 63,800 | 269億3849万 | +2.73% | 9.68 | 1.91 |
| 11/25 | 1,540 | 1,557 | 1,514 | 1,533 | +0.39% | 90,000 | 274億3967万 | +4.93% | 9.86 | 1.94 |
| 11/24 | 1,534 | 1,539 | 1,503 | 1,527 | +0.53% | 106,100 | 273億3228万 | +4.88% | 9.82 | 1.93 |
| 11/20 | 1,542 | 1,565 | 1,498 | 1,519 | +5.34% | 147,400 | 271億8908万 | +4.69% | 9.77 | 1.92 |
| 11/19 | 1,461 | 1,479 | 1,437 | 1,442 | -2.9% | 82,400 | 258億1083万 | -0.35% | 9.27 | 1.83 |
| 11/18 | 1,496 | 1,496 | 1,457 | 1,485 | -1.13% | 56,000 | 265億8050万 | +2.63% | 9.55 | 1.88 |
| 11/17 | 1,500 | 1,508 | 1,464 | 1,502 | +1.21% | 74,500 | 268億8479万 | +3.87% | 9.66 | 1.9 |
| 11/16 | 1,471 | 1,498 | 1,456 | 1,484 | +0.13% | 48,300 | 265億6261万 | +3.06% | 9.55 | 1.88 |
| 11/13 | 1,472 | 1,502 | 1,450 | 1,482 | -0.67% | 43,700 | 265億2681万 | +3.28% | 9.53 | 1.88 |
| 11/12 | 1,520 | 1,520 | 1,450 | 1,492 | -2.42% | 131,600 | 267億580万 | +4.41% | 9.6 | 1.89 |
| 11/11 | 1,509 | 1,550 | 1,497 | 1,529 | +2.89% | 132,000 | 273億6808万 | +7.45% | 9.83 | 1.94 |
| 11/10 | 1,500 | 1,516 | 1,462 | 1,486 | -0.93% | 57,100 | 265億9840万 | +4.87% | 9.56 | 1.88 |
| 11/09 | 1,497 | 1,516 | 1,484 | 1,500 | +1.35% | 79,100 | 268億4899万 | +6.08% | 9.65 | 1.9 |
| 11/06 | 1,500 | 1,501 | 1,459 | 1,480 | -2.18% | 79,800 | 264億9101万 | +5.26% | 9.52 | 1.88 |
| 11/05 | 1,478 | 1,528 | 1,462 | 1,513 | +3.91% | 131,300 | 270億8169万 | +7.92% | 9.73 | 1.92 |
| 11/04 | 1,400 | 1,463 | 1,377 | 1,456 | +6.2% | 140,000 | 260億6142万 | +4.45% | 9.37 | 1.84 |
| 11/02 | 1,376 | 1,411 | 1,359 | 1,371 | +1.18% | 60,000 | 245億3998万 | -1.22% | 8.82 | 1.74 |
| 10/30 | 1,418 | 1,418 | 1,343 | 1,355 | -4.31% | 122,900 | 242億5359万 | -2.1% | 8.72 | 1.72 |
| 10/29 | 1,414 | 1,430 | 1,375 | 1,416 | -1.94% | 97,200 | 253億4545万 | +2.61% | 9.11 | 1.79 |
| 10/28 | 1,421 | 1,484 | 1,412 | 1,444 | +0.42% | 110,400 | 258億4663万 | +4.87% | 9.29 | 1.83 |
| 10/27 | 1,446 | 1,465 | 1,395 | 1,438 | +1.55% | 132,500 | 257億3924万 | +5.27% | 9.25 | 1.82 |
| 10/26 | 1,514 | 1,524 | 1,416 | 1,416 | -2.61% | 159,700 | 253億4545万 | +4.5% | 9.11 | 1.79 |
| 10/23 | 1,430 | 1,479 | 1,406 | 1,454 | +4.91% | 184,600 | 260億2563万 | +8.02% | 9.35 | 1.84 |
| 10/22 | 1,404 | 1,425 | 1,353 | 1,386 | -1.28% | 140,100 | 248億847万 | +3.74% | 8.91 | 1.76 |
| 10/21 | 1,429 | 1,438 | 1,402 | 1,404 | -0.43% | 40,000 | 251億3066万 | +5.88% | 9.03 | 1.78 |
| 10/20 | 1,402 | 1,422 | 1,391 | 1,410 | -0.21% | 74,600 | 252億3805万 | +7.22% | 9.07 | 1.79 |
| 10/19 | 1,400 | 1,454 | 1,399 | 1,413 | +0.57% | 84,900 | 252億9175万 | +8.28% | 9.09 | 1.79 |
| 10/16 | 1,393 | 1,425 | 1,372 | 1,405 | +0.07% | 106,800 | 251億4856万 | +8.66% | 9.04 | 1.78 |
| 10/15 | 1,447 | 1,447 | 1,390 | 1,404 | -2.97% | 120,600 | 251億3066万 | +9.69% | 9.03 | 1.78 |
| 10/14 | 1,490 | 1,490 | 1,404 | 1,447 | -0.89% | 192,300 | 259億33万 | +14.3% | 9.31 | 1.83 |
| 10/13 | 1,376 | 1,475 | 1,368 | 1,460 | +7.35% | 242,400 | 261億3302万 | +16.8% | 9.39 | 1.85 |
| 10/12 | 1,380 | 1,505 | 1,340 | 1,360 | 0% | 350,400 | 243億4309万 | +10.03% | 8.75 | 1.72 |
| 10/09 | 1,333 | 1,360 | 1,302 | 1,360 | +2.03% | 70,900 | 243億4309万 | +11.2% | 8.75 | 1.72 |
| 10/08 | 1,360 | 1,370 | 1,304 | 1,333 | -0.97% | 108,200 | 238億5981万 | +9.98% | 8.57 | 1.69 |
| 10/07 | 1,335 | 1,355 | 1,323 | 1,346 | -2.25% | 84,600 | 240億9250万 | +11.98% | 8.66 | 1.71 |
| 10/06 | 1,400 | 1,406 | 1,343 | 1,377 | -1.43% | 94,800 | 246億4738万 | +15.62% | 8.86 | 1.74 |
| 10/05 | 1,330 | 1,425 | 1,329 | 1,397 | +7.13% | 119,500 | 250億536万 | +18.39% | 8.99 | 1.77 |
| 10/02 | 1,390 | 1,390 | 1,301 | 1,304 | -5.09% | 163,900 | 233億4073万 | +11.55% | 8.39 | 1.65 |
| 09/30 | 1,301 | 1,396 | 1,287 | 1,374 | +4.65% | 111,000 | 245億9368万 | +18.35% | 8.84 | 1.74 |
| 09/29 | 1,325 | 1,330 | 1,289 | 1,313 | +0.54% | 43,100 | 235億182万 | +14.17% | 8.45 | 1.66 |
| 09/28 | 1,329 | 1,376 | 1,278 | 1,306 | +1.24% | 103,100 | 233億7652万 | +14.36% | 8.4 | 1.65 |
| 09/25 | 1,273 | 1,333 | 1,257 | 1,290 | +3.12% | 98,400 | 230億9013万 | +13.96% | 8.3 | 1.63 |
| 09/24 | 1,323 | 1,323 | 1,241 | 1,251 | -5.66% | 132,500 | 223億9206万 | +11.4% | 8.05 | 1.59 |
| 09/23 | 1,216 | 1,346 | 1,200 | 1,326 | +11.8% | 220,500 | 237億3451万 | +18.92% | 8.53 | 1.68 |
| 09/18 | 1,146 | 1,197 | 1,135 | 1,186 | +3.31% | 41,600 | 212億2860万 | +7.23% | 7.63 | 1.5 |
| 09/17 | 1,189 | 1,189 | 1,142 | 1,148 | -3.45% | 40,200 | 205億4843万 | +4.17% | 7.38 | 1.45 |
