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 |
|---|
| 2023 | 4/1, 株式分割 1→5 |
| 2021 |
| 03/31 | 3,371 | 3,394 | 3,325 | 3,325 | -1.98% | 3,528,000 | 6兆463億 | -3.65% | - | 7.17 |
| 03/30 | 3,457 | 3,458 | 3,368 | 3,392 | -2.3% | 4,650,500 | 6兆1681億 | -2.08% | - | 7.31 |
| 03/29 | 3,400 | 3,485 | 3,381 | 3,472 | +2.87% | 7,651,500 | 6兆3136億 | -0.03% | - | 7.48 |
| 03/26 | 3,324 | 3,382 | 3,301 | 3,375 | +2.27% | 3,624,500 | 6兆1372億 | -2.93% | - | 7.27 |
| 03/25 | 3,300 | 3,322 | 3,282 | 3,300 | +0.55% | 2,397,500 | 6兆8億 | -5.42% | - | 7.11 |
| 03/24 | 3,392 | 3,395 | 3,263 | 3,282 | -3.33% | 5,323,000 | 5兆9681億 | -6.28% | - | 7.07 |
| 03/23 | 3,403 | 3,459 | 3,395 | 3,395 | +0.06% | 3,057,000 | 6兆1736億 | -3.33% | - | 7.32 |
| 03/22 | 3,406 | 3,420 | 3,345 | 3,393 | -2.13% | 6,011,000 | 6兆1700億 | -3.55% | - | 7.31 |
| 03/19 | 3,429 | 3,491 | 3,383 | 3,467 | +0.52% | 6,592,000 | 6兆3045億 | -1.62% | - | 7.47 |
| 03/18 | 3,444 | 3,455 | 3,415 | 3,449 | +0.29% | 3,400,500 | 6兆2718億 | -2.24% | - | 7.43 |
| 03/17 | 3,458 | 3,458 | 3,424 | 3,439 | -0.92% | 2,804,000 | 6兆2536億 | -2.69% | - | 7.41 |
| 03/16 | 3,383 | 3,471 | 3,367 | 3,471 | +2.78% | 3,583,000 | 6兆3118億 | -1.92% | - | 7.48 |
| 03/15 | 3,380 | 3,381 | 3,325 | 3,377 | +0.06% | 3,608,500 | 6兆1409億 | -4.55% | - | 7.28 |
| 03/12 | 3,376 | 3,382 | 3,308 | 3,375 | -0.21% | 3,848,500 | 6兆1372億 | -4.63% | - | 7.27 |
| 03/11 | 3,442 | 3,442 | 3,366 | 3,382 | -1.89% | 3,455,000 | 6兆1500億 | -4.46% | - | 7.29 |
| 03/10 | 3,443 | 3,479 | 3,433 | 3,447 | -0.17% | 2,325,000 | 6兆2681億 | -2.54% | - | 7.43 |
| 03/09 | 3,467 | 3,487 | 3,415 | 3,453 | +0.76% | 3,230,000 | 6兆2791億 | -2.18% | - | 7.44 |
| 03/08 | 3,545 | 3,564 | 3,412 | 3,427 | -2.84% | 3,816,500 | 6兆2318億 | -2.7% | - | 7.39 |
| 03/05 | 3,550 | 3,550 | 3,456 | 3,527 | -0.25% | 3,339,000 | 6兆4136億 | +0.37% | - | 7.6 |
| 03/04 | 3,530 | 3,565 | 3,482 | 3,536 | -0.42% | 3,086,500 | 6兆4300億 | +1% | - | 7.62 |
| 03/03 | 3,593 | 3,593 | 3,534 | 3,551 | -1.33% | 3,324,000 | 6兆4573億 | +1.84% | - | 7.65 |
| 03/02 | 3,636 | 3,649 | 3,583 | 3,599 | -0.25% | 2,813,000 | 6兆5446億 | +3.57% | - | 7.76 |
| 03/01 | 3,596 | 3,617 | 3,571 | 3,608 | +1.12% | 2,170,500 | 6兆5609億 | +4.31% | - | 7.78 |
| 02/26 | 3,626 | 3,640 | 3,559 | 3,568 | -2.43% | 3,699,500 | 6兆4882億 | +3.66% | - | 7.69 |
| 02/25 | 3,699 | 3,699 | 3,641 | 3,657 | +0.03% | 2,731,500 | 6兆6500億 | +6.74% | - | 7.88 |
| 02/24 | 3,605 | 3,685 | 3,583 | 3,656 | +1.33% | 3,689,000 | 6兆6482億 | +7.25% | - | 7.88 |
| 02/22 | 3,620 | 3,634 | 3,592 | 3,608 | +0.78% | 2,186,500 | 6兆5609億 | +6.43% | - | 7.78 |
| 02/19 | 3,674 | 3,679 | 3,571 | 3,580 | -2.48% | 3,042,000 | 6兆5100億 | +6.14% | - | 7.72 |
| 02/18 | 3,640 | 3,728 | 3,632 | 3,671 | +0.96% | 4,087,500 | 6兆6755億 | +9.19% | - | 7.91 |
| 02/17 | 3,515 | 3,656 | 3,497 | 3,636 | +3.41% | 4,986,500 | 6兆6118億 | +8.73% | - | 7.84 |
| 02/16 | 3,545 | 3,554 | 3,512 | 3,516 | -1.04% | 2,227,500 | 6兆3936億 | +5.65% | - | 7.58 |
| 02/15 | 3,559 | 3,590 | 3,530 | 3,553 | +0.17% | 1,949,000 | 6兆4609億 | +7.11% | - | 7.66 |
| 02/12 | 3,568 | 3,586 | 3,526 | 3,547 | -0.56% | 2,360,500 | 6兆4500億 | +7.39% | - | 7.65 |
| 02/10 | 3,600 | 3,624 | 3,556 | 3,567 | -0.56% | 2,765,500 | 6兆4864億 | +8.42% | - | 7.69 |
| 02/09 | 3,554 | 3,605 | 3,523 | 3,587 | +0.59% | 4,354,000 | 6兆5227億 | +9.46% | - | 7.73 |
| 02/08 | 3,502 | 3,569 | 3,502 | 3,566 | +3.12% | 4,268,000 | 6兆4845億 | +9.22% | - | 7.69 |
| 02/05 | 3,444 | 3,459 | 3,411 | 3,458 | +1.68% | 3,058,500 | 6兆2882億 | +6.14% | - | 7.45 |
| 02/04 | 3,410 | 3,478 | 3,384 | 3,401 | -0.03% | 3,695,000 | 6兆1845億 | +4.42% | - | 7.33 |
| 02/03 | 3,318 | 3,406 | 3,307 | 3,402 | +2.9% | 4,152,500 | 6兆1863億 | +4.55% | - | 7.33 |
| 02/02 | 3,272 | 3,314 | 3,238 | 3,306 | +1.47% | 2,466,500 | 6兆117億 | +1.72% | - | 7.13 |
| 02/01 | 3,230 | 3,275 | 3,216 | 3,258 | -0.37% | 2,589,500 | 5兆9245億 | +0.28% | - | 7.02 |
| 01/29 | 3,294 | 3,343 | 3,241 | 3,270 | +1.33% | 5,959,500 | 5兆9463億 | +0.55% | - | 7.05 |
| 01/28 | 3,158 | 3,230 | 3,148 | 3,227 | +1% | 4,881,500 | 5兆8681億 | -0.74% | - | 6.96 |
| 01/27 | 3,226 | 3,226 | 3,171 | 3,195 | +0.16% | 3,555,500 | 5兆8099億 | -1.84% | - | 6.89 |
| 01/26 | 3,225 | 3,240 | 3,190 | 3,190 | -1.73% | 2,634,500 | 5兆8008億 | -2.24% | - | 6.88 |
| 01/25 | 3,202 | 3,246 | 3,188 | 3,246 | +1.44% | 2,031,500 | 5兆9026億 | -0.95% | - | 7 |
| 01/22 | 3,160 | 3,215 | 3,140 | 3,200 | +0.41% | 2,551,000 | 5兆8190億 | -2.68% | - | 6.9 |
| 01/21 | 3,170 | 3,206 | 3,164 | 3,187 | +0.6% | 3,204,500 | 5兆7954億 | -3.45% | - | 6.87 |
| 01/20 | 3,200 | 3,212 | 3,137 | 3,168 | -1.86% | 3,683,500 | 5兆7608億 | -4.55% | - | 6.83 |
| 01/19 | 3,193 | 3,237 | 3,187 | 3,228 | +1.51% | 2,250,000 | 5兆8699億 | -3.32% | - | 6.96 |
| 01/18 | 3,196 | 3,227 | 3,175 | 3,180 | -0.5% | 1,936,000 | 5兆7826億 | -5.27% | - | 6.85 |
| 01/15 | 3,298 | 3,298 | 3,194 | 3,196 | -2.98% | 3,980,000 | 5兆8117億 | -5.28% | - | 6.89 |
| 01/14 | 3,226 | 3,299 | 3,208 | 3,294 | +1.98% | 3,506,500 | 5兆9899億 | -2.8% | - | 7.1 |
| 01/13 | 3,234 | 3,238 | 3,207 | 3,230 | -0.25% | 2,099,500 | 5兆8735億 | -5% | - | 6.96 |
| 01/12 | 3,220 | 3,238 | 3,187 | 3,238 | +0.43% | 2,564,500 | 5兆8881億 | -5.18% | - | 6.98 |
| 01/08 | 3,202 | 3,224 | 3,167 | 3,224 | +0.16% | 3,691,000 | 5兆8626億 | -5.95% | - | 6.95 |
| 01/07 | 3,254 | 3,275 | 3,210 | 3,219 | -0.16% | 3,536,000 | 5兆8535億 | -6.45% | - | 6.94 |
| 01/06 | 3,213 | 3,246 | 3,207 | 3,224 | +0.03% | 2,801,000 | 5兆8626億 | -6.66% | - | 6.95 |
| 01/05 | 3,238 | 3,263 | 3,217 | 3,223 | -2.01% | 3,675,500 | 5兆8608億 | -7.04% | - | 6.95 |
| 01/04 | 3,340 | 3,340 | 3,250 | 3,289 | -3.49% | 3,845,500 | 5兆9808億 | -5.57% | - | 7.09 |
| 2020 |
| 12/30 | 3,430 | 3,434 | 3,401 | 3,408 | -0.29% | 2,425,000 | 6兆1972億 | -2.49% | - | 7.35 |
| 12/29 | 3,355 | 3,424 | 3,355 | 3,418 | +2.83% | 3,295,000 | 6兆2154億 | -2.4% | - | 7.37 |
| 12/28 | 3,320 | 3,328 | 3,270 | 3,324 | +0.61% | 2,582,500 | 6兆445億 | -5.27% | - | 7.16 |
| 12/25 | 3,300 | 3,355 | 3,296 | 3,304 | +0.27% | 2,063,000 | 6兆81億 | -5.98% | - | 7.12 |
| 12/24 | 3,301 | 3,303 | 3,266 | 3,295 | -0.6% | 2,812,000 | 5兆9917億 | -6.45% | - | 7.1 |
| 12/23 | 3,296 | 3,343 | 3,281 | 3,315 | +2% | 4,088,500 | 6兆281億 | -6.06% | - | 7.15 |
| 12/22 | 3,274 | 3,287 | 3,217 | 3,250 | -2.37% | 4,061,000 | 5兆9099億 | -8.06% | - | 7.01 |
| 12/21 | 3,388 | 3,396 | 3,307 | 3,329 | -2.26% | 4,395,000 | 6兆536億 | -6.01% | - | 7.18 |
| 12/18 | 3,491 | 3,497 | 3,391 | 3,406 | -3.27% | 5,342,500 | 6兆1936億 | -3.89% | - | 7.34 |
| 12/17 | 3,526 | 3,543 | 3,491 | 3,521 | -0.11% | 2,322,000 | 6兆4027億 | -0.71% | - | 7.59 |
| 12/16 | 3,500 | 3,553 | 3,500 | 3,525 | +0.06% | 2,288,000 | 6兆4100億 | -0.48% | - | 7.6 |
| 12/15 | 3,611 | 3,614 | 3,516 | 3,523 | -3.43% | 4,334,000 | 6兆4064億 | -0.37% | - | 7.59 |
| 12/14 | 3,654 | 3,718 | 3,644 | 3,648 | -0.44% | 3,243,000 | 6兆6337億 | +3.58% | - | 7.86 |
| 12/11 | 3,650 | 3,675 | 3,631 | 3,664 | -0.38% | 3,012,500 | 6兆6628億 | +4.66% | - | 7.9 |
| 12/10 | 3,583 | 3,680 | 3,583 | 3,678 | +2.34% | 4,415,000 | 6兆6882億 | +5.66% | - | 7.93 |
| 12/09 | 3,552 | 3,595 | 3,546 | 3,594 | +0.25% | 2,060,000 | 6兆5355億 | +3.93% | - | 7.75 |
| 12/08 | 3,560 | 3,585 | 3,543 | 3,585 | +0.28% | 1,725,000 | 6兆5191億 | +4.4% | - | 7.73 |
| 12/07 | 3,600 | 3,620 | 3,531 | 3,575 | -0.67% | 3,183,500 | 6兆5009億 | +4.9% | - | 7.71 |
| 12/04 | 3,559 | 3,599 | 3,550 | 3,599 | +0.84% | 2,088,000 | 6兆5446億 | +6.26% | - | 7.76 |
| 12/03 | 3,544 | 3,572 | 3,540 | 3,569 | +1.08% | 2,606,000 | 6兆4900億 | +6.03% | - | 7.69 |
| 12/02 | 3,577 | 3,585 | 3,518 | 3,531 | -0.81% | 3,166,500 | 6兆4209億 | +5.53% | - | 7.61 |
| 12/01 | 3,600 | 3,610 | 3,547 | 3,560 | +0.2% | 2,238,000 | 6兆4736億 | +6.97% | - | 7.67 |
| 11/30 | 3,600 | 3,605 | 3,553 | 3,553 | -1.8% | 5,441,000 | 6兆4609億 | +7.44% | - | 7.66 |
| 11/27 | 3,592 | 3,645 | 3,588 | 3,618 | +0.95% | 4,288,000 | 6兆5791億 | +10.1% | - | 7.8 |
| 11/26 | 3,577 | 3,604 | 3,569 | 3,584 | +0.11% | 2,138,000 | 6兆5173億 | +9.87% | - | 7.73 |
| 11/25 | 3,601 | 3,659 | 3,557 | 3,580 | -0.22% | 4,360,000 | 6兆5100億 | +10.56% | - | 7.72 |
| 11/24 | 3,515 | 3,588 | 3,502 | 3,588 | +3.76% | 5,764,000 | 6兆5246億 | +11.57% | - | 7.73 |
| 11/20 | 3,462 | 3,471 | 3,387 | 3,458 | -1.59% | 5,414,500 | 6兆2882億 | +8.33% | - | 7.45 |
| 11/19 | 3,460 | 3,517 | 3,434 | 3,514 | +1.5% | 4,910,000 | 6兆3900億 | +10.68% | - | 7.57 |
| 11/18 | 3,450 | 3,500 | 3,441 | 3,462 | -0.12% | 5,529,000 | 6兆2954億 | +9.66% | - | 7.46 |
| 11/17 | 3,450 | 3,500 | 3,434 | 3,466 | +0.99% | 4,353,500 | 6兆3027億 | +10.38% | - | 7.47 |
| 11/16 | 3,380 | 3,440 | 3,360 | 3,432 | +1.78% | 4,084,500 | 6兆2409億 | +9.93% | - | 7.4 |
| 11/13 | 3,400 | 3,409 | 3,344 | 3,372 | -1.98% | 3,901,500 | 6兆1318億 | +8.6% | - | 7.27 |
| 11/12 | 3,394 | 3,440 | 3,386 | 3,440 | -0.09% | 4,173,000 | 6兆2554億 | +11.33% | - | 7.41 |
| 11/11 | 3,390 | 3,460 | 3,385 | 3,443 | +2.44% | 8,455,500 | 6兆2609億 | +12.04% | - | 7.42 |
| 11/10 | 3,265 | 3,415 | 3,265 | 3,361 | +6.03% | 13,812,000 | 6兆1118億 | +10.02% | - | 7.24 |
| 11/09 | 3,160 | 3,180 | 3,158 | 3,170 | +0.92% | 3,491,500 | 5兆7644億 | +4.28% | - | 6.83 |
| 11/06 | 3,150 | 3,152 | 3,101 | 3,141 | -0.38% | 3,693,000 | 5兆7117億 | +3.63% | - | 6.77 |
| 11/05 | 3,109 | 3,156 | 3,091 | 3,153 | +2.01% | 4,349,000 | 5兆7335億 | +4.3% | - | 6.8 |
| 11/04 | 3,068 | 3,107 | 3,057 | 3,091 | +2.45% | 5,893,500 | 5兆6208億 | +2.45% | - | 6.66 |
