PBR
2020/10/02～2021/03/01
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 |
| 03/01 | 3,865 | 4,010 | 3,780 | 3,905 | +1.03% | 51,000 | 342億9839万 | -6.87% | 361.03 | 36.39 |
| 02/26 | 3,745 | 3,950 | 3,660 | 3,865 | +0.65% | 111,000 | 339億4706万 | -8.5% | 357.34 | 36.02 |
| 02/25 | 4,090 | 4,095 | 3,830 | 3,840 | -4.71% | 140,100 | 337億2748万 | -9.9% | 355.03 | 35.79 |
| 02/24 | 4,220 | 4,220 | 4,000 | 4,030 | -4.62% | 73,300 | 353億9629万 | -6.41% | 372.59 | 37.56 |
| 02/22 | 4,145 | 4,245 | 4,095 | 4,225 | +3.68% | 46,700 | 371億902万 | -2.31% | 390.62 | 39.37 |
| 02/19 | 3,990 | 4,105 | 3,930 | 4,075 | +1.37% | 95,300 | 356億9618万 | -6.13% | 376.75 | 37.98 |
| 02/18 | 4,125 | 4,200 | 4,020 | 4,020 | -3.37% | 73,300 | 352億1439万 | -8.24% | 371.67 | 37.46 |
| 02/17 | 4,355 | 4,375 | 4,130 | 4,160 | -3.59% | 105,900 | 364億4076万 | -5.88% | 384.61 | 38.77 |
| 02/16 | 4,180 | 4,400 | 4,160 | 4,315 | +2.13% | 117,000 | 377億9853万 | -2.88% | 398.94 | 40.21 |
| 02/15 | 4,130 | 4,225 | 4,055 | 4,225 | +3.94% | 57,400 | 370億1015万 | -5.12% | 390.62 | 39.37 |
| 02/12 | 4,080 | 4,155 | 4,030 | 4,065 | -1.57% | 56,800 | 356億858万 | -9.08% | 375.83 | 37.88 |
| 02/10 | 4,145 | 4,230 | 4,100 | 4,130 | -0.24% | 34,900 | 361億7797万 | -8.16% | 381.84 | 38.49 |
| 02/09 | 4,205 | 4,205 | 4,040 | 4,140 | -0.24% | 64,000 | 362億6557万 | -8.31% | 382.76 | 38.58 |
| 02/08 | 4,200 | 4,225 | 4,080 | 4,150 | -0.24% | 60,100 | 363億5317万 | -8.63% | 383.69 | 38.67 |
| 02/05 | 4,185 | 4,310 | 4,150 | 4,160 | -1.65% | 61,300 | 364億4076万 | -8.65% | 384.61 | 38.77 |
| 02/04 | 4,425 | 4,425 | 4,140 | 4,230 | -2.53% | 109,900 | 370億5395万 | -7.34% | 391.08 | 39.42 |
| 02/03 | 4,430 | 4,460 | 4,265 | 4,340 | -0.34% | 105,500 | 380億1753万 | -5.16% | 401.25 | 40.45 |
| 02/02 | 4,220 | 4,395 | 4,155 | 4,355 | +5.32% | 110,900 | 381億4892万 | -4.62% | 402.64 | 40.59 |
| 02/01 | 4,120 | 4,230 | 3,985 | 4,135 | -1.31% | 99,200 | 362億2177万 | -9.16% | 382.3 | 38.54 |
| 01/29 | 4,220 | 4,335 | 4,020 | 4,190 | -0.12% | 157,900 | 367億356万 | -7.83% | 387.38 | 39.05 |
| 01/28 | 4,200 | 4,290 | 4,160 | 4,195 | -2.1% | 99,100 | 367億4736万 | -7.52% | 387.85 | 39.09 |
| 01/27 | 4,420 | 4,440 | 4,270 | 4,285 | -3.05% | 130,400 | 375億3574万 | -5.49% | 396.17 | 39.93 |
| 01/26 | 4,660 | 4,670 | 4,360 | 4,420 | -5.96% | 225,700 | 387億1831万 | -2.28% | 408.65 | 41.19 |
| 01/25 | 4,665 | 4,720 | 4,610 | 4,700 | +0.86% | 120,500 | 411億7106万 | +4.21% | 434.54 | 43.8 |
| 01/22 | 4,650 | 4,715 | 4,540 | 4,660 | -0.85% | 154,700 | 408億2066万 | +3.97% | 430.84 | 43.43 |
| 01/21 | 4,820 | 4,910 | 4,600 | 4,700 | -2.39% | 197,500 | 411億6753万 | +5.62% | 434.54 | 43.8 |
| 01/20 | 4,900 | 5,020 | 4,770 | 4,815 | -2.53% | 142,200 | 421億7482万 | +8.76% | 445.17 | 44.87 |
| 01/19 | 4,600 | 5,020 | 4,545 | 4,940 | +9.78% | 369,200 | 432億6970万 | +12.32% | 456.73 | 46.04 |
| 01/18 | 4,540 | 4,660 | 4,440 | 4,500 | -2.39% | 164,500 | 394億1572万 | +3.42% | 416.05 | 41.94 |
| 01/15 | 5,330 | 5,330 | 4,575 | 4,610 | -9.43% | 565,700 | 403億7922万 | +6.69% | 426.22 | 42.96 |
| 01/14 | 5,200 | 5,450 | 5,030 | 5,090 | +1.8% | 344,600 | 445億8356万 | +18.87% | 470.59 | 47.44 |
| 01/13 | 4,745 | 5,090 | 4,700 | 5,000 | +6.04% | 208,800 | 437億9525万 | +18.4% | 462.27 | 46.6 |
| 01/12 | 4,655 | 4,795 | 4,600 | 4,715 | +2.84% | 73,300 | 412億9892万 | +12.99% | 435.92 | 43.94 |
| 01/08 | 4,790 | 4,800 | 4,515 | 4,585 | -1.93% | 101,400 | 401億6024万 | +10.88% | 423.9 | 42.73 |
| 01/07 | 4,660 | 4,695 | 4,525 | 4,675 | -0.43% | 80,800 | 409億4855万 | +13.77% | 432.22 | 43.57 |
| 01/06 | 4,700 | 4,900 | 4,645 | 4,695 | +2.07% | 161,000 | 411億2373万 | +15.16% | 434.07 | 43.75 |
| 01/05 | 4,695 | 4,735 | 4,560 | 4,600 | -4.17% | 129,800 | 402億9163万 | +13.75% | 425.29 | 42.87 |
| 01/04 | 4,520 | 4,800 | 4,430 | 4,800 | +7.62% | 218,900 | 420億4344万 | +19.7% | 443.78 | 44.73 |
| 2020 |
| 12/30 | 4,420 | 4,520 | 4,305 | 4,460 | +0.9% | 83,900 | 390億6536万 | +12.37% | 412.35 | 41.56 |
| 12/29 | 4,450 | 4,490 | 4,280 | 4,420 | -2.21% | 128,800 | 387億1500万 | +12.15% | 408.65 | 41.19 |
| 12/28 | 4,165 | 4,620 | 4,150 | 4,520 | +10.38% | 350,700 | 395億9090万 | +15.34% | 417.89 | 42.12 |
| 12/25 | 4,030 | 4,100 | 3,995 | 4,095 | +2.5% | 54,800 | 358億6830万 | +5.11% | 378.6 | 38.16 |
| 12/24 | 4,010 | 4,135 | 3,980 | 3,995 | +0.38% | 60,300 | 349億9240万 | +2.78% | 369.36 | 37.23 |
| 12/23 | 3,975 | 4,020 | 3,885 | 3,980 | +1.14% | 71,100 | 348億6101万 | +2.47% | 367.97 | 37.09 |
| 12/22 | 4,160 | 4,160 | 3,870 | 3,935 | -5.18% | 92,200 | 344億6686万 | +1.44% | 363.81 | 36.67 |
| 12/21 | 4,080 | 4,210 | 4,030 | 4,150 | +3.49% | 71,000 | 361億3944万 | +6.77% | 383.69 | 38.67 |
| 12/18 | 4,040 | 4,145 | 3,965 | 4,010 | -2.43% | 59,600 | 349億2028万 | +3.16% | 370.74 | 37.37 |
| 12/17 | 4,000 | 4,115 | 3,895 | 4,110 | +2.75% | 76,500 | 357億9111万 | +5.68% | 379.99 | 38.3 |
| 12/16 | 3,865 | 4,025 | 3,760 | 4,000 | +4.03% | 113,300 | 348億3320万 | +2.88% | 369.82 | 37.28 |
| 12/15 | 4,255 | 4,315 | 3,815 | 3,845 | -6.9% | 247,500 | 334億8341万 | -1.21% | 355.49 | 35.83 |
| 12/14 | 4,150 | 4,235 | 4,085 | 4,130 | +1.23% | 154,700 | 359億6527万 | +5.33% | 381.84 | 38.49 |
| 12/11 | 3,880 | 4,165 | 3,810 | 4,080 | +7.94% | 168,700 | 355億2986万 | +3.63% | 377.21 | 38.02 |
| 12/10 | 3,730 | 3,840 | 3,705 | 3,780 | +1.07% | 65,000 | 329億1737万 | -4.45% | 349.48 | 35.23 |
| 12/09 | 3,630 | 3,810 | 3,630 | 3,740 | +3.03% | 58,200 | 325億6904万 | -5.84% | 345.78 | 34.85 |
| 12/08 | 3,565 | 3,675 | 3,530 | 3,630 | -0.14% | 70,200 | 316億1112万 | -8.75% | 335.61 | 33.83 |
| 12/07 | 3,675 | 3,710 | 3,580 | 3,635 | -2.94% | 56,300 | 316億5467万 | -8.9% | 336.07 | 33.88 |
| 12/04 | 3,730 | 3,800 | 3,440 | 3,745 | -0.53% | 176,500 | 326億1258万 | -6.86% | 346.24 | 34.9 |
| 12/03 | 3,910 | 3,910 | 3,750 | 3,765 | -3.95% | 68,200 | 327億8674万 | -7.11% | 348.09 | 35.09 |
| 12/02 | 3,955 | 3,955 | 3,830 | 3,920 | +0.9% | 53,300 | 341億3653万 | -3.66% | 362.42 | 36.53 |
| 12/01 | 3,945 | 3,980 | 3,765 | 3,885 | +0.13% | 104,900 | 338億3174万 | -4.85% | 359.19 | 36.21 |
| 11/30 | 3,730 | 3,880 | 3,705 | 3,880 | +4.02% | 70,800 | 337億8820万 | -5.78% | 358.72 | 35.85 |
| 11/27 | 3,775 | 3,835 | 3,695 | 3,730 | -1.19% | 48,700 | 324億8195万 | -9.97% | 344.86 | 34.46 |
| 11/26 | 3,800 | 3,865 | 3,710 | 3,775 | -0.13% | 50,000 | 328億7383万 | -9.82% | 349.02 | 34.88 |
| 11/25 | 3,900 | 3,910 | 3,740 | 3,780 | -2.33% | 73,000 | 329億1737万 | -10.68% | 349.48 | 34.93 |
| 11/24 | 3,995 | 4,050 | 3,845 | 3,870 | -1.53% | 84,500 | 337億112万 | -9.54% | 357.8 | 35.76 |
| 11/20 | 3,880 | 3,965 | 3,835 | 3,930 | +1.29% | 45,300 | 340億5718万 | -8.48% | 363.35 | 36.14 |
| 11/19 | 3,870 | 3,930 | 3,800 | 3,880 | -1.02% | 73,700 | 336億2388万 | -9.35% | 358.72 | 35.68 |
| 11/18 | 3,820 | 3,995 | 3,810 | 3,920 | +1.69% | 60,300 | 339億7052万 | -8.33% | 362.42 | 36.04 |
| 11/17 | 4,000 | 4,060 | 3,815 | 3,855 | -6.55% | 132,200 | 334億723万 | -9.74% | 356.41 | 35.45 |
| 11/16 | 4,230 | 4,275 | 4,070 | 4,125 | -0.84% | 71,200 | 357億4704万 | -3.49% | 381.37 | 37.93 |
| 11/13 | 4,200 | 4,225 | 4,045 | 4,160 | +2.34% | 97,600 | 360億5035万 | -2.19% | 384.61 | 38.25 |
| 11/12 | 4,195 | 4,295 | 3,980 | 4,065 | 0% | 114,000 | 352億2708万 | -3.86% | 375.83 | 37.38 |
| 11/11 | 3,820 | 4,175 | 3,785 | 4,065 | -0.85% | 175,600 | 352億2708万 | -3.35% | 375.83 | 37.38 |
| 11/10 | 4,275 | 4,275 | 3,995 | 4,100 | -10.28% | 191,800 | 355億3039万 | -2.05% | 379.06 | 37.7 |
| 11/09 | 4,680 | 4,720 | 4,530 | 4,570 | +0.55% | 112,200 | 396億339万 | +9.8% | 422.52 | 42.02 |
| 11/06 | 4,625 | 4,680 | 4,400 | 4,545 | -0.22% | 186,500 | 393億8674万 | +10.34% | 420.21 | 41.79 |
| 11/05 | 4,415 | 4,635 | 4,320 | 4,555 | +9.1% | 298,400 | 394億7340万 | +11.51% | 421.13 | 41.88 |
| 11/04 | 4,020 | 4,310 | 3,905 | 4,175 | +7.6% | 228,000 | 361億8034万 | +2.93% | 386 | 38.39 |
| 11/02 | 3,930 | 4,010 | 3,650 | 3,880 | -1.4% | 183,300 | 336億2388万 | -3.79% | 358.72 | 35.68 |
| 10/30 | 4,350 | 4,405 | 3,850 | 3,935 | -10.97% | 332,100 | 341億51万 | -2.04% | 363.81 | 36.18 |
| 10/29 | 4,465 | 4,645 | 4,330 | 4,420 | -2.54% | 197,400 | 383億349万 | +10.64% | 408.65 | 40.64 |
| 10/28 | 4,165 | 4,605 | 4,150 | 4,535 | +8.62% | 345,500 | 393億8万 | +14.61% | 419.28 | 41.7 |
| 10/27 | 4,050 | 4,355 | 4,000 | 4,175 | -2% | 272,700 | 361億8034万 | +6.83% | 386 | 38.39 |
| 10/26 | 4,870 | 4,955 | 4,250 | 4,260 | -10.79% | 410,200 | 369億1694万 | +10.11% | 393.86 | 39.17 |
| 10/23 | 4,365 | 4,860 | 4,335 | 4,775 | +6.23% | 401,300 | 413億7991万 | +24.71% | 441.47 | 43.91 |
| 10/22 | 4,910 | 5,010 | 4,300 | 4,495 | -6.65% | 362,900 | 389億5344万 | +19.33% | 415.58 | 41.33 |
| 10/21 | 5,160 | 5,270 | 4,780 | 4,815 | -2.03% | 415,700 | 415億6476万 | +29.68% | 445.17 | 44.1 |
| 10/20 | 4,790 | 5,050 | 4,510 | 4,915 | -0.51% | 721,900 | 424億2800万 | +35.14% | 454.41 | 45.02 |
| 10/19 | 4,350 | 4,970 | 4,300 | 4,940 | +15.69% | 1,407,700 | 426億4380万 | +39.04% | 456.73 | 45.25 |
| 10/16 | 4,270 | 4,270 | 4,190 | 4,270 | +19.61% | 310,700 | 368億6013万 | +23.16% | 394.78 | 39.11 |
| 10/15 | 3,815 | 3,840 | 3,555 | 3,570 | -5.56% | 176,400 | 308億1748万 | +4.66% | 330.06 | 32.7 |
| 10/14 | 3,745 | 3,865 | 3,645 | 3,780 | -0.26% | 135,500 | 326億3028万 | +11.83% | 349.48 | 34.62 |
| 10/13 | 3,930 | 4,025 | 3,765 | 3,790 | -3.44% | 233,100 | 327億1660万 | +13.13% | 350.4 | 34.71 |
| 10/12 | 3,650 | 3,925 | 3,610 | 3,925 | +8.88% | 257,300 | 338億8197万 | +18.12% | 362.88 | 35.95 |
| 10/09 | 3,525 | 3,635 | 3,485 | 3,605 | +1.69% | 100,100 | 311億1962万 | +9.41% | 333.3 | 33.02 |
| 10/08 | 3,520 | 3,600 | 3,465 | 3,545 | +0.71% | 58,800 | 306億168万 | +8.24% | 327.75 | 32.47 |
| 10/07 | 3,510 | 3,620 | 3,445 | 3,520 | -0.85% | 98,000 | 303億8587万 | +8.04% | 325.44 | 32.24 |
| 10/06 | 3,580 | 3,640 | 3,475 | 3,550 | +1.14% | 79,700 | 306億4484万 | +9.67% | 328.21 | 32.52 |
| 10/05 | 3,475 | 3,595 | 3,380 | 3,510 | +0.43% | 119,300 | 302億9954万 | +8.94% | 324.52 | 32.15 |
| 10/02 | 3,720 | 3,745 | 3,440 | 3,495 | -5.54% | 136,900 | 301億7006万 | +8.74% | 323.13 | 32.01 |
