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 | 5,956 | 6,017 | 5,927 | 5,952 | -1.46% | 910,500 | 1兆8545億 | +2.43% | 16.04 | 2.12 |
| 03/30 | 6,060 | 6,069 | 5,991 | 6,040 | -0.26% | 799,300 | 1兆8819億 | +4.03% | 16.28 | 2.15 |
| 03/29 | 6,056 | 6,099 | 6,009 | 6,056 | +0.88% | 1,056,300 | 1兆8869億 | +4.49% | 16.32 | 2.16 |
| 03/26 | 5,979 | 6,058 | 5,971 | 6,003 | +1.73% | 945,200 | 1兆8704億 | +3.68% | 16.18 | 2.14 |
| 03/25 | 5,931 | 5,939 | 5,861 | 5,901 | +0.82% | 621,700 | 1兆8386億 | +1.92% | 15.9 | 2.1 |
| 03/24 | 5,915 | 5,945 | 5,843 | 5,853 | -2.51% | 987,600 | 1兆8237億 | +1% | 15.78 | 2.09 |
| 03/23 | 5,935 | 6,023 | 5,933 | 6,004 | +1.76% | 1,203,700 | 1兆8707億 | +3.39% | 16.18 | 2.14 |
| 03/22 | 5,909 | 5,944 | 5,874 | 5,900 | -1.49% | 1,085,200 | 1兆8383億 | +1.57% | 15.9 | 2.1 |
| 03/19 | 5,922 | 6,009 | 5,915 | 5,989 | +1.11% | 1,626,200 | 1兆8660億 | +3.05% | 16.14 | 2.13 |
| 03/18 | 5,888 | 5,943 | 5,865 | 5,923 | +0.75% | 1,072,200 | 1兆8455億 | +1.91% | 15.96 | 2.11 |
| 03/17 | 5,808 | 5,883 | 5,729 | 5,879 | -0.49% | 1,445,100 | 1兆8318億 | +1.21% | 15.85 | 2.09 |
| 03/16 | 5,988 | 5,995 | 5,844 | 5,908 | -2.96% | 1,620,700 | 1兆8408億 | +1.67% | 15.92 | 2.11 |
| 03/15 | 5,965 | 6,088 | 5,954 | 6,088 | +2.01% | 1,074,000 | 1兆8969億 | +4.8% | 16.41 | 2.17 |
| 03/12 | 6,000 | 6,000 | 5,855 | 5,968 | +0.3% | 1,824,300 | 1兆8595億 | +2.99% | 16.09 | 2.13 |
| 03/11 | 5,941 | 5,966 | 5,892 | 5,950 | +0.42% | 1,232,200 | 1兆8539億 | +2.83% | 16.04 | 2.12 |
| 03/10 | 5,798 | 5,939 | 5,775 | 5,925 | +3.24% | 1,508,600 | 1兆8461億 | +2.65% | 15.97 | 2.11 |
| 03/09 | 5,639 | 5,745 | 5,612 | 5,739 | +3% | 1,010,500 | 1兆7881億 | -0.43% | 15.47 | 2.04 |
| 03/08 | 5,505 | 5,615 | 5,500 | 5,572 | +2.05% | 853,800 | 1兆7361億 | -3.28% | 15.02 | 1.99 |
| 03/05 | 5,415 | 5,464 | 5,372 | 5,460 | +0.57% | 993,000 | 1兆7012億 | -5.34% | 14.72 | 1.95 |
| 03/04 | 5,547 | 5,547 | 5,386 | 5,429 | -2.81% | 1,558,700 | 1兆6916億 | -6.07% | 14.63 | 1.93 |
| 03/03 | 5,576 | 5,600 | 5,540 | 5,586 | +1.31% | 928,100 | 1兆7405億 | -3.54% | 15.06 | 1.99 |
| 03/02 | 5,500 | 5,543 | 5,463 | 5,514 | +0.33% | 822,500 | 1兆7180億 | -4.88% | 14.86 | 1.96 |
| 03/01 | 5,522 | 5,553 | 5,465 | 5,496 | +1.53% | 819,000 | 1兆7124億 | -5.29% | 14.81 | 1.96 |
| 02/26 | 5,700 | 5,700 | 5,404 | 5,413 | -5.4% | 2,307,000 | 1兆6866億 | -6.83% | 14.59 | 1.93 |
| 02/25 | 5,895 | 5,897 | 5,722 | 5,722 | -1.7% | 1,323,700 | 1兆7828億 | -1.73% | 15.42 | 2.04 |
| 02/24 | 5,896 | 5,921 | 5,815 | 5,821 | +0.17% | 1,851,800 | 1兆8137億 | -0.02% | 15.69 | 2.07 |
| 02/22 | 5,866 | 5,924 | 5,811 | 5,811 | -1.58% | 867,900 | 1兆8106億 | -0.15% | 15.66 | 2.07 |
| 02/19 | 5,950 | 5,960 | 5,885 | 5,904 | -1.34% | 742,000 | 1兆8396億 | +1.46% | 15.91 | 2.1 |
| 02/18 | 6,066 | 6,085 | 5,959 | 5,984 | -1.04% | 1,059,600 | 1兆8645億 | +2.89% | 16.13 | 2.13 |
| 02/17 | 6,133 | 6,136 | 6,021 | 6,047 | -1.48% | 907,700 | 1兆8841億 | +4.04% | 16.3 | 2.15 |
| 02/16 | 6,075 | 6,170 | 6,058 | 6,138 | +1.12% | 1,011,500 | 1兆9125億 | +5.66% | 16.54 | 2.19 |
| 02/15 | 6,011 | 6,070 | 5,989 | 6,070 | +1.57% | 837,800 | 1兆8913億 | +4.71% | 16.36 | 2.16 |
| 02/12 | 6,072 | 6,080 | 5,963 | 5,976 | +0.07% | 1,519,100 | 1兆8620億 | +3.32% | 16.11 | 2.13 |
| 02/10 | 5,934 | 5,996 | 5,873 | 5,972 | +2.24% | 1,082,000 | 1兆8607億 | +3.54% | 16.1 | 2.13 |
| 02/09 | 5,906 | 5,922 | 5,811 | 5,841 | -1.68% | 865,900 | 1兆8199億 | +1.56% | 15.74 | 2.08 |
| 02/08 | 5,940 | 5,962 | 5,880 | 5,941 | +1.42% | 1,047,900 | 1兆8511億 | +3.47% | 16.01 | 2.12 |
| 02/05 | 5,776 | 5,863 | 5,761 | 5,858 | +2.25% | 1,114,000 | 1兆8252億 | +2.23% | 15.79 | 2.09 |
| 02/04 | 5,755 | 5,786 | 5,685 | 5,729 | -0.4% | 781,900 | 1兆7850億 | +0.1% | 15.44 | 2.04 |
| 02/03 | 5,650 | 5,752 | 5,611 | 5,752 | +2.6% | 1,034,500 | 1兆7922億 | +0.63% | 15.5 | 2.05 |
| 02/02 | 5,744 | 5,745 | 5,551 | 5,606 | -1.91% | 1,186,400 | 1兆7467億 | -1.77% | 15.11 | 2 |
| 02/01 | 5,697 | 5,766 | 5,602 | 5,715 | +0.62% | 1,032,800 | 1兆7807億 | +0.19% | 15.4 | 2.04 |
| 01/29 | 5,700 | 5,757 | 5,638 | 5,680 | -0.89% | 932,100 | 1兆7698億 | -0.33% | 15.31 | 2.02 |
| 01/28 | 5,670 | 5,733 | 5,623 | 5,731 | -0.52% | 1,096,700 | 1兆7857億 | +0.65% | 15.45 | 2.04 |
| 01/27 | 5,735 | 5,771 | 5,702 | 5,761 | +1.12% | 823,400 | 1兆7950億 | +1.23% | 15.53 | 2.05 |
| 01/26 | 5,768 | 5,778 | 5,691 | 5,697 | -0.94% | 698,500 | 1兆7751億 | +0.19% | 15.35 | 2.03 |
| 01/25 | 5,690 | 5,760 | 5,677 | 5,751 | +1.64% | 658,000 | 1兆7919億 | +1.21% | 15.5 | 2.05 |
| 01/22 | 5,654 | 5,696 | 5,601 | 5,658 | -0.44% | 901,700 | 1兆7629億 | -0.19% | 15.25 | 2.02 |
| 01/21 | 5,710 | 5,748 | 5,653 | 5,683 | -0.85% | 951,700 | 1兆7707億 | +0.35% | 15.32 | 2.02 |
| 01/20 | 5,711 | 5,745 | 5,666 | 5,732 | +0.77% | 1,010,800 | 1兆7860億 | +1.33% | 15.45 | 2.04 |
| 01/19 | 5,772 | 5,780 | 5,665 | 5,688 | -1.4% | 842,900 | 1兆7723億 | +0.64% | 15.33 | 2.03 |
| 01/18 | 5,818 | 5,823 | 5,742 | 5,769 | -0.36% | 607,900 | 1兆7975億 | +2.11% | 15.55 | 2.06 |
| 01/15 | 5,812 | 5,876 | 5,772 | 5,790 | -0.87% | 881,300 | 1兆8040億 | +2.6% | 15.61 | 2.06 |
| 01/14 | 5,843 | 5,888 | 5,786 | 5,841 | -0.75% | 960,000 | 1兆8199億 | +3.66% | 15.74 | 2.08 |
| 01/13 | 5,945 | 5,945 | 5,833 | 5,885 | -1.18% | 1,027,600 | 1兆8336億 | +4.59% | 15.86 | 2.1 |
| 01/12 | 5,940 | 5,999 | 5,860 | 5,955 | +1.95% | 1,276,600 | 1兆8554億 | +6.04% | 16.05 | 2.12 |
| 01/08 | 5,791 | 5,841 | 5,771 | 5,841 | +1.83% | 1,290,000 | 1兆8199億 | +4.27% | 15.74 | 2.08 |
| 01/07 | 5,680 | 5,788 | 5,680 | 5,736 | +2.54% | 1,624,000 | 1兆7872億 | +2.58% | 15.46 | 2.04 |
| 01/06 | 5,531 | 5,599 | 5,508 | 5,594 | +0.94% | 869,100 | 1兆7430億 | +0.11% | 15.08 | 1.99 |
| 01/05 | 5,634 | 5,634 | 5,526 | 5,542 | -1.51% | 838,800 | 1兆7268億 | -0.82% | 14.94 | 1.97 |
| 01/04 | 5,643 | 5,689 | 5,572 | 5,627 | -0.14% | 832,100 | 1兆7532億 | +0.59% | 15.17 | 2.01 |
| 2020 |
| 12/30 | 5,712 | 5,712 | 5,630 | 5,635 | -0.77% | 804,100 | 1兆7557億 | +0.68% | 15.19 | 2.01 |
| 12/29 | 5,564 | 5,695 | 5,561 | 5,679 | +2.21% | 982,700 | 1兆7694億 | +1.41% | 15.31 | 2.02 |
| 12/28 | 5,542 | 5,602 | 5,514 | 5,556 | +0.71% | 689,500 | 1兆7311億 | -0.71% | 14.97 | 1.98 |
| 12/25 | 5,580 | 5,580 | 5,511 | 5,517 | -0.45% | 317,000 | 1兆7190億 | -1.41% | 14.87 | 1.97 |
| 12/24 | 5,545 | 5,568 | 5,527 | 5,542 | -0.56% | 480,000 | 1兆7268億 | -1.02% | 14.94 | 1.97 |
| 12/23 | 5,595 | 5,605 | 5,556 | 5,573 | -0.05% | 560,900 | 1兆7364億 | -0.54% | 15.02 | 1.99 |
| 12/22 | 5,570 | 5,606 | 5,545 | 5,576 | -1.13% | 718,100 | 1兆7374億 | -0.52% | 15.03 | 1.99 |
| 12/21 | 5,705 | 5,725 | 5,588 | 5,640 | -0.25% | 907,200 | 1兆7573億 | +0.59% | 15.2 | 2.01 |
| 12/18 | 5,562 | 5,674 | 5,541 | 5,654 | +1.34% | 1,464,400 | 1兆7617億 | +0.86% | 15.24 | 2.01 |
| 12/17 | 5,689 | 5,709 | 5,570 | 5,579 | +2.57% | 2,827,600 | 1兆7383億 | -0.46% | 15.04 | 1.99 |
| 12/16 | 5,519 | 5,533 | 5,436 | 5,439 | -0.97% | 800,800 | 1兆6947億 | -3.1% | 14.66 | 1.94 |
| 12/15 | 5,568 | 5,582 | 5,488 | 5,492 | -1.05% | 924,900 | 1兆7112億 | -2.24% | 14.8 | 1.96 |
| 12/14 | 5,560 | 5,604 | 5,549 | 5,550 | -1.02% | 980,600 | 1兆7293億 | -1.28% | 14.96 | 1.98 |
| 12/11 | 5,620 | 5,666 | 5,581 | 5,607 | -0.23% | 1,043,000 | 1兆7470億 | -0.27% | 15.11 | 2 |
| 12/10 | 5,609 | 5,642 | 5,570 | 5,620 | +0.36% | 857,400 | 1兆7511億 | -0.02% | 15.15 | 2 |
| 12/09 | 5,601 | 5,673 | 5,575 | 5,600 | +0.16% | 918,100 | 1兆7448億 | -0.14% | 15.09 | 2 |
| 12/08 | 5,615 | 5,617 | 5,572 | 5,591 | -1.13% | 638,100 | 1兆7420億 | +0.02% | 15.07 | 1.99 |
| 12/07 | 5,623 | 5,669 | 5,605 | 5,655 | +0.8% | 549,500 | 1兆7620億 | +1.64% | 15.24 | 2.01 |
| 12/04 | 5,539 | 5,622 | 5,525 | 5,610 | +0.25% | 791,900 | 1兆7479億 | +1.39% | 15.12 | 2 |
| 12/03 | 5,596 | 5,642 | 5,571 | 5,596 | +0.11% | 1,281,900 | 1兆7436億 | +1.67% | 15.08 | 1.99 |
| 12/02 | 5,626 | 5,673 | 5,579 | 5,590 | -0.66% | 1,061,600 | 1兆7417億 | +2.03% | 15.07 | 1.99 |
| 12/01 | 5,630 | 5,687 | 5,602 | 5,627 | +0.61% | 686,000 | 1兆7532億 | +3.12% | 15.17 | 2.01 |
| 11/30 | 5,723 | 5,745 | 5,593 | 5,593 | -2.08% | 2,305,200 | 1兆7427億 | +2.93% | 15.07 | 1.99 |
| 11/27 | 5,729 | 5,753 | 5,681 | 5,712 | +0.21% | 1,096,500 | 1兆7797億 | +5.52% | 15.4 | 2.04 |
| 11/26 | 5,660 | 5,702 | 5,594 | 5,700 | +0.12% | 747,100 | 1兆7760億 | +5.73% | 15.36 | 2.03 |
| 11/25 | 5,723 | 5,768 | 5,687 | 5,693 | +2.06% | 1,345,800 | 1兆7738億 | +5.98% | 15.34 | 2.03 |
| 11/24 | 5,597 | 5,655 | 5,578 | 5,578 | +0.38% | 1,118,700 | 1兆7380億 | +4.18% | 15.03 | 1.99 |
| 11/20 | 5,561 | 5,609 | 5,530 | 5,557 | -0.8% | 1,068,300 | 1兆7314億 | +4.12% | 14.98 | 1.98 |
| 11/19 | 5,597 | 5,611 | 5,524 | 5,602 | -0.5% | 1,141,500 | 1兆7455億 | +5.16% | 15.1 | 2 |
| 11/18 | 5,553 | 5,685 | 5,549 | 5,630 | -0.18% | 888,500 | 1兆7542億 | +5.85% | 15.17 | 2.01 |
| 11/17 | 5,627 | 5,672 | 5,597 | 5,640 | +0.32% | 1,114,000 | 1兆7573億 | +6.23% | 15.2 | 2.01 |
| 11/16 | 5,607 | 5,688 | 5,585 | 5,622 | +0.18% | 880,100 | 1兆7517億 | +6.02% | 15.15 | 2 |
| 11/13 | 5,651 | 5,652 | 5,567 | 5,612 | -0.21% | 1,228,900 | 1兆7486億 | +5.91% | 15.13 | 2 |
| 11/12 | 5,698 | 5,735 | 5,562 | 5,624 | -2.7% | 1,805,400 | 1兆7523億 | +6.25% | 15.16 | 2 |
| 11/11 | 5,714 | 5,798 | 5,675 | 5,780 | +3.84% | 1,609,200 | 1兆8009億 | +9.37% | 15.58 | 2.06 |
| 11/10 | 5,675 | 5,690 | 5,541 | 5,566 | -0.61% | 1,253,700 | 1兆7342億 | +5.54% | 15 | 1.98 |
| 11/09 | 5,589 | 5,625 | 5,530 | 5,600 | +0.85% | 1,238,600 | 1兆7448億 | +6.26% | 15.09 | 2 |
| 11/06 | 5,498 | 5,582 | 5,442 | 5,553 | -0.48% | 1,444,900 | 1兆7302億 | +5.51% | 14.97 | 1.98 |
| 11/05 | 5,525 | 5,635 | 5,511 | 5,580 | +5.38% | 2,569,600 | 1兆7386億 | +5.96% | 15.04 | 1.99 |
| 11/04 | 5,259 | 5,324 | 5,181 | 5,295 | +2.76% | 1,591,400 | 1兆6498億 | +0.44% | 14.27 | 1.89 |
