PBR
2020/12/24～2021/05/25
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 |
| 05/25 | 2,831 | 2,947 | 2,831 | 2,891 | +1.4% | 45,300 | 280億7305万 | -9.63% | 79.87 | 4.66 |
| 05/24 | 2,852 | 2,868 | 2,800 | 2,851 | -1.08% | 53,700 | 276億8463万 | -11.51% | 78.76 | 4.6 |
| 05/21 | 2,965 | 2,981 | 2,803 | 2,882 | -3.32% | 146,400 | 279億8566万 | -11.19% | 79.62 | 4.65 |
| 05/20 | 2,985 | 3,080 | 2,978 | 2,981 | -1.13% | 68,500 | 289億4700万 | -8.87% | 82.35 | 4.81 |
| 05/19 | 2,940 | 3,085 | 2,940 | 3,015 | -1.47% | 62,800 | 292億7715万 | -8.55% | 83.29 | 4.86 |
| 05/18 | 2,900 | 3,090 | 2,880 | 3,060 | +4.33% | 79,900 | 297億1413万 | -7.75% | 84.53 | 4.94 |
| 05/17 | 3,380 | 3,380 | 2,926 | 2,933 | +1.91% | 227,400 | 284億8089万 | -12.11% | 81.03 | 4.73 |
| 05/14 | 2,912 | 2,953 | 2,802 | 2,878 | +0.24% | 36,700 | 279億4681万 | -14.42% | 79.51 | 4.64 |
| 05/13 | 3,005 | 3,035 | 2,852 | 2,871 | -8.27% | 40,500 | 278億7884万 | -15.41% | 79.31 | 4.63 |
| 05/12 | 3,120 | 3,185 | 3,050 | 3,130 | -0.95% | 20,500 | 303億9386万 | -8.59% | 86.47 | 5.05 |
| 05/11 | 3,260 | 3,260 | 3,100 | 3,160 | -3.07% | 15,600 | 306億8518万 | -8.3% | 87.3 | 5.1 |
| 05/10 | 3,170 | 3,265 | 3,160 | 3,260 | +1.88% | 5,700 | 316億5623万 | -5.73% | 90.06 | 5.26 |
| 05/07 | 3,215 | 3,255 | 3,165 | 3,200 | -1.69% | 14,500 | 310億7360万 | -7.7% | 88.4 | 5.16 |
| 05/06 | 3,315 | 3,325 | 3,220 | 3,255 | -2.4% | 10,700 | 316億767万 | -6.3% | 89.92 | 5.25 |
| 04/30 | 3,400 | 3,470 | 3,295 | 3,335 | -2.77% | 15,300 | 323億8451万 | -4.19% | 92.13 | 5.38 |
| 04/28 | 3,420 | 3,450 | 3,375 | 3,430 | -0.44% | 10,800 | 333億701万 | -1.49% | 94.76 | 5.53 |
| 04/27 | 3,360 | 3,490 | 3,335 | 3,445 | +1.62% | 20,400 | 334億5267万 | -0.92% | 95.17 | 5.56 |
| 04/26 | 3,305 | 3,390 | 3,265 | 3,390 | +2.57% | 12,500 | 329億1859万 | -2.61% | 93.65 | 5.47 |
| 04/23 | 3,360 | 3,365 | 3,300 | 3,305 | -1.78% | 10,100 | 320億9320万 | -5.3% | 91.3 | 5.33 |
| 04/22 | 3,340 | 3,400 | 3,310 | 3,365 | +1.05% | 13,000 | 326億7583万 | -3.97% | 92.96 | 5.43 |
| 04/21 | 3,400 | 3,420 | 3,305 | 3,330 | -3.76% | 22,000 | 323億3596万 | -5.29% | 91.99 | 5.37 |
| 04/20 | 3,510 | 3,510 | 3,345 | 3,460 | -1.7% | 13,400 | 335億9833万 | -1.96% | 95.58 | 5.58 |
| 04/19 | 3,505 | 3,565 | 3,430 | 3,520 | 0% | 10,000 | 341億8096万 | -0.34% | 97.24 | 5.68 |
| 04/16 | 3,500 | 3,520 | 3,435 | 3,520 | +0.28% | 16,200 | 341億8096万 | -0.26% | 97.24 | 5.68 |
| 04/15 | 3,425 | 3,520 | 3,365 | 3,510 | +1.59% | 19,000 | 340億8385万 | -0.26% | 96.97 | 5.66 |
| 04/14 | 3,425 | 3,475 | 3,410 | 3,455 | +0.29% | 13,100 | 335億4977万 | -1.31% | 95.45 | 5.57 |
| 04/13 | 3,530 | 3,530 | 3,445 | 3,445 | -2.41% | 17,200 | 334億5267万 | -1.18% | 95.17 | 5.56 |
| 04/12 | 3,665 | 3,665 | 3,505 | 3,530 | -2.35% | 13,200 | 342億7806万 | +1.7% | 97.52 | 5.69 |
| 04/09 | 3,520 | 3,620 | 3,485 | 3,615 | +2.7% | 28,400 | 351億345万 | +4.54% | 99.87 | 5.83 |
| 04/08 | 3,575 | 3,575 | 3,430 | 3,520 | -1.54% | 19,800 | 341億8096万 | +2.09% | 97.24 | 5.68 |
| 04/07 | 3,560 | 3,600 | 3,500 | 3,575 | +0.42% | 15,800 | 347億1503万 | +3.68% | 98.76 | 5.77 |
| 04/06 | 3,675 | 3,735 | 3,560 | 3,560 | -3.13% | 27,300 | 345億6938万 | +2.95% | 98.35 | 5.74 |
| 04/05 | 3,600 | 3,710 | 3,550 | 3,675 | +1.52% | 35,000 | 356億8608万 | +5.63% | 101.52 | 5.93 |
| 04/02 | 3,680 | 3,715 | 3,565 | 3,620 | -1.63% | 39,800 | 351億5201万 | +3.52% | 100 | 5.84 |
| 04/01 | 3,475 | 3,715 | 3,475 | 3,680 | +6.36% | 65,600 | 357億3464万 | +5.05% | 101.66 | 5.94 |
| 03/31 | 3,540 | 3,575 | 3,450 | 3,460 | -0.43% | 23,200 | 335億9833万 | -1.45% | 94.76 | 5.81 |
| 03/30 | 3,385 | 3,500 | 3,355 | 3,475 | +2.66% | 31,200 | 337億4398万 | -1.19% | 95.17 | 5.84 |
| 03/29 | 3,425 | 3,550 | 3,375 | 3,385 | -1.17% | 36,700 | 328億7004万 | -4.27% | 92.71 | 5.68 |
| 03/26 | 3,370 | 3,460 | 3,290 | 3,425 | +1.93% | 33,900 | 332億5846万 | -3.49% | 93.8 | 5.75 |
| 03/25 | 3,310 | 3,380 | 3,190 | 3,360 | +1.51% | 42,000 | 326億2728万 | -5.41% | 92.02 | 5.64 |
| 03/24 | 3,465 | 3,465 | 3,280 | 3,310 | -6.1% | 58,000 | 321億4175万 | -6.79% | 90.66 | 5.56 |
| 03/23 | 3,650 | 3,705 | 3,525 | 3,525 | -3.03% | 33,300 | 342億2951万 | -0.76% | 96.54 | 5.92 |
| 03/22 | 3,630 | 3,655 | 3,500 | 3,635 | -0.14% | 30,400 | 352億9766万 | +2.57% | 99.56 | 6.1 |
| 03/19 | 3,555 | 3,680 | 3,525 | 3,640 | -0.55% | 48,400 | 353億3238万 | +3.12% | 99.65 | 6.11 |
| 03/18 | 3,700 | 3,860 | 3,660 | 3,660 | 0% | 79,700 | 355億2652万 | +4.04% | 100.2 | 6.14 |
| 03/17 | 3,600 | 3,690 | 3,505 | 3,660 | +3.24% | 55,800 | 355億2652万 | +4.39% | 100.2 | 6.14 |
| 03/16 | 3,500 | 3,630 | 3,455 | 3,545 | +3.2% | 79,400 | 344億1025万 | +1.43% | 97.05 | 5.95 |
| 03/15 | 3,395 | 3,435 | 3,275 | 3,435 | +4.57% | 80,300 | 333億4251万 | -1.63% | 94.04 | 5.77 |
| 03/12 | 3,130 | 3,330 | 3,100 | 3,285 | +7.35% | 59,200 | 318億8650万 | -5.95% | 89.94 | 5.51 |
| 03/11 | 3,065 | 3,115 | 2,980 | 3,060 | -0.16% | 46,300 | 297億250万 | -12.67% | 83.78 | 5.14 |
| 03/10 | 3,100 | 3,185 | 3,065 | 3,065 | -0.16% | 48,600 | 297億5103万 | -12.95% | 83.91 | 5.15 |
| 03/09 | 3,140 | 3,185 | 2,954 | 3,070 | -4.36% | 172,100 | 297億9956万 | -13.06% | 84.05 | 5.15 |
| 03/08 | 3,415 | 3,520 | 3,195 | 3,210 | -4.75% | 87,900 | 311億5850万 | -9.35% | 87.88 | 5.39 |
| 03/05 | 3,480 | 3,480 | 3,280 | 3,370 | -4.13% | 78,700 | 327億1157万 | -5.12% | 92.26 | 5.66 |
| 03/04 | 3,765 | 3,930 | 3,470 | 3,515 | -8.34% | 99,600 | 341億1905万 | -1.1% | 96.23 | 5.9 |
| 03/03 | 4,070 | 4,110 | 3,765 | 3,835 | -5.66% | 83,300 | 372億2519万 | +7.97% | 104.99 | 6.44 |
| 03/02 | 4,155 | 4,450 | 3,975 | 4,065 | -1.93% | 166,600 | 394億5773万 | +14.86% | 111.29 | 6.82 |
| 03/01 | 3,770 | 4,190 | 3,730 | 4,145 | +10.24% | 179,800 | 402億3427万 | +17.99% | 113.48 | 6.96 |
| 02/26 | 3,710 | 3,915 | 3,555 | 3,760 | -2.84% | 142,300 | 364億9719万 | +7.8% | 102.94 | 6.31 |
| 02/25 | 3,600 | 3,915 | 3,595 | 3,870 | +7.05% | 110,700 | 375億6492万 | +11.5% | 105.95 | 6.5 |
| 02/24 | 3,905 | 4,120 | 3,515 | 3,615 | -8.6% | 150,000 | 350億8972万 | +4.93% | 98.97 | 6.07 |
| 02/22 | 3,780 | 4,040 | 3,680 | 3,955 | +6.32% | 185,000 | 383億8999万 | +15.37% | 108.28 | 6.64 |
| 02/19 | 3,450 | 3,830 | 3,405 | 3,720 | +6.29% | 198,700 | 360億5238万 | +9.64% | 101.68 | 6.24 |
| 02/18 | 3,325 | 3,595 | 3,325 | 3,500 | +5.58% | 133,800 | 339億2025万 | +3.83% | 95.67 | 5.87 |
| 02/17 | 3,410 | 3,475 | 3,280 | 3,315 | -0.9% | 43,100 | 321億2732万 | -1.37% | 90.61 | 5.56 |
| 02/16 | 3,185 | 3,530 | 3,185 | 3,345 | +0.6% | 115,900 | 324億1806万 | -0.42% | 91.43 | 5.61 |
| 02/15 | 3,340 | 3,695 | 3,215 | 3,325 | +1.22% | 163,300 | 322億2423万 | -0.95% | 90.89 | 5.57 |
| 02/12 | 3,320 | 3,345 | 3,165 | 3,285 | -1.65% | 48,000 | 318億3657万 | -1.91% | 89.79 | 5.51 |
| 02/10 | 3,305 | 3,400 | 3,300 | 3,340 | -0.3% | 31,100 | 323億6961万 | -0.27% | 91.3 | 5.6 |
| 02/09 | 3,340 | 3,385 | 3,245 | 3,350 | -1.33% | 45,300 | 324億6652万 | +0.21% | 91.57 | 5.61 |
| 02/08 | 3,490 | 3,490 | 3,310 | 3,395 | -2.44% | 33,500 | 329億264万 | +1.71% | 92.8 | 5.69 |
| 02/05 | 3,460 | 3,530 | 3,405 | 3,480 | +0.87% | 20,100 | 337億2642万 | +4.57% | 95.12 | 5.83 |
| 02/04 | 3,600 | 3,610 | 3,405 | 3,450 | -3.36% | 48,900 | 334億3567万 | +4.29% | 94.3 | 5.78 |
| 02/03 | 3,470 | 3,640 | 3,470 | 3,570 | +2.73% | 71,700 | 345億9865万 | +8.61% | 97.58 | 5.98 |
| 02/02 | 3,390 | 3,500 | 3,365 | 3,475 | +4.67% | 30,600 | 336億7796万 | +6.4% | 94.99 | 5.82 |
| 02/01 | 3,275 | 3,480 | 3,260 | 3,320 | -0.15% | 41,500 | 321億7578万 | +2.12% | 90.75 | 5.56 |
| 01/29 | 3,450 | 3,495 | 3,280 | 3,325 | -4.18% | 51,500 | 322億2423万 | +2.5% | 90.89 | 5.57 |
| 01/28 | 3,295 | 3,480 | 3,290 | 3,470 | +1.17% | 37,100 | 336億2950万 | +7.33% | 94.85 | 5.82 |
| 01/27 | 3,490 | 3,500 | 3,380 | 3,430 | -1.15% | 32,600 | 332億4184万 | +6.29% | 93.76 | 5.75 |
| 01/26 | 3,525 | 3,525 | 3,440 | 3,470 | -0.86% | 33,500 | 336億2950万 | +7.93% | 94.85 | 5.82 |
| 01/25 | 3,455 | 3,515 | 3,390 | 3,500 | +2.64% | 55,500 | 339億2025万 | +9.24% | 95.67 | 5.87 |
| 01/22 | 3,515 | 3,540 | 3,380 | 3,410 | -3.4% | 85,400 | 330億4801万 | +7.06% | 93.21 | 5.72 |
| 01/21 | 3,335 | 3,535 | 3,285 | 3,530 | +5.85% | 124,000 | 341億4816万 | +11.22% | 96.31 | 5.91 |
| 01/20 | 3,245 | 3,410 | 3,245 | 3,335 | +4.06% | 68,100 | 322億6178万 | +5.44% | 90.99 | 5.58 |
| 01/19 | 3,160 | 3,245 | 3,120 | 3,205 | +0.16% | 37,800 | 310億420万 | +1.42% | 87.45 | 5.36 |
| 01/18 | 3,070 | 3,200 | 3,035 | 3,200 | +3.9% | 34,700 | 309億5584万 | +1.39% | 87.31 | 5.35 |
| 01/15 | 3,160 | 3,190 | 3,075 | 3,080 | -2.53% | 52,600 | 297億9499万 | -2.25% | 84.04 | 5.15 |
| 01/14 | 3,255 | 3,325 | 3,150 | 3,160 | -2.92% | 66,600 | 305億6889万 | +0.35% | 86.22 | 5.29 |
| 01/13 | 3,275 | 3,380 | 3,190 | 3,255 | -0.46% | 76,100 | 314億8789万 | +3.53% | 88.81 | 5.45 |
| 01/12 | 3,335 | 3,465 | 3,255 | 3,270 | -0.91% | 99,000 | 316億3299万 | +4.11% | 89.22 | 5.47 |
| 01/08 | 3,195 | 3,650 | 3,075 | 3,300 | +5.43% | 201,500 | 319億2321万 | +4.83% | 90.04 | 5.52 |
| 01/07 | 3,345 | 3,375 | 3,110 | 3,130 | -4.43% | 79,700 | 302億7868万 | -1.04% | 85.4 | 5.24 |
| 01/06 | 3,190 | 3,365 | 3,190 | 3,275 | +2.66% | 65,400 | 316億8136万 | +3.51% | 89.36 | 5.48 |
| 01/05 | 3,265 | 3,340 | 3,120 | 3,190 | -1.09% | 61,500 | 308億5910万 | +0.95% | 87.04 | 5.34 |
| 01/04 | 3,070 | 3,255 | 3,070 | 3,225 | +2.71% | 76,500 | 311億9768万 | +1.96% | 87.99 | 5.4 |
| 2020 |
| 12/30 | 3,005 | 3,170 | 2,919 | 3,140 | +4.98% | 83,800 | 303億7541万 | -0.44% | 85.67 | 5.62 |
| 12/29 | 2,980 | 3,045 | 2,915 | 2,991 | +2.75% | 96,300 | 289億3403万 | -5.05% | 81.61 | 5.35 |
| 12/28 | 3,000 | 3,060 | 2,868 | 2,911 | -4.71% | 177,100 | 281億6014万 | -7.7% | 79.43 | 5.21 |
| 12/25 | 3,090 | 3,150 | 3,020 | 3,055 | -1.45% | 84,700 | 295億5315万 | -3.2% | 83.35 | 5.47 |
| 12/24 | 3,180 | 3,320 | 3,060 | 3,100 | -1.59% | 89,700 | 299億8847万 | -1.71% | 84.58 | 5.55 |
