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 | 1,358 | 1,371 | 1,339 | 1,355 | -2.1% | 886,800 | 3173億3354万 | -3.15% | 29.8 | 0.39 |
03/30 | 1,394 | 1,398 | 1,362 | 1,384 | -1.35% | 1,028,600 | 3241億2518万 | -1% | 30.44 | 0.4 |
03/29 | 1,445 | 1,447 | 1,385 | 1,403 | -2.77% | 1,158,600 | 3285億7488万 | +0.5% | 30.86 | 0.4 |
03/26 | 1,458 | 1,460 | 1,438 | 1,443 | +0.21% | 369,600 | 3379億4266万 | +3.66% | 31.74 | 0.41 |
03/25 | 1,415 | 1,448 | 1,414 | 1,440 | +1.84% | 343,100 | 3372億4008万 | +3.9% | 31.67 | 0.41 |
03/24 | 1,453 | 1,457 | 1,406 | 1,414 | -3.15% | 686,700 | 3311億5102万 | +2.39% | 31.1 | 0.41 |
03/23 | 1,483 | 1,485 | 1,454 | 1,460 | -1.75% | 659,400 | 3419億2397万 | +6.03% | 32.11 | 0.42 |
03/22 | 1,492 | 1,507 | 1,483 | 1,486 | -0.27% | 725,800 | 3480億1302万 | +8.39% | 32.68 | 0.43 |
03/19 | 1,498 | 1,498 | 1,473 | 1,490 | +1.02% | 1,123,900 | 3489億4980万 | +9.32% | 32.77 | 0.43 |
03/18 | 1,460 | 1,486 | 1,450 | 1,475 | +2.57% | 1,002,100 | 3454億3688万 | +8.86% | 32.44 | 0.42 |
03/17 | 1,422 | 1,443 | 1,413 | 1,438 | +0.98% | 591,000 | 3367億7169万 | +6.68% | 31.63 | 0.41 |
03/16 | 1,432 | 1,434 | 1,409 | 1,424 | -0.56% | 574,500 | 3334億9296万 | +5.95% | 31.32 | 0.41 |
03/15 | 1,421 | 1,439 | 1,418 | 1,432 | +1.49% | 468,300 | 3353億6652万 | +6.95% | 31.5 | 0.41 |
03/12 | 1,407 | 1,415 | 1,386 | 1,411 | +0.36% | 669,100 | 3304億4843万 | +5.93% | 31.03 | 0.41 |
03/11 | 1,399 | 1,418 | 1,396 | 1,406 | +1.15% | 661,500 | 3292億7746万 | +6.03% | 30.92 | 0.4 |
03/10 | 1,390 | 1,418 | 1,385 | 1,390 | -1.77% | 552,900 | 3255億3035万 | +5.3% | 30.57 | 0.4 |
03/09 | 1,412 | 1,426 | 1,397 | 1,415 | +2.39% | 637,000 | 3313億8521万 | +7.69% | 31.12 | 0.41 |
03/08 | 1,384 | 1,403 | 1,372 | 1,382 | +1.32% | 485,400 | 3236億5679万 | +5.82% | 30.4 | 0.4 |
03/05 | 1,344 | 1,368 | 1,338 | 1,364 | +2.02% | 597,000 | 3194億4129万 | +5.08% | 30 | 0.39 |
03/04 | 1,319 | 1,340 | 1,317 | 1,337 | -0.67% | 428,100 | 3131億1804万 | +3.56% | 29.41 | 0.38 |
03/03 | 1,336 | 1,349 | 1,321 | 1,346 | +1.97% | 410,600 | 3152億2579万 | +4.83% | 29.6 | 0.39 |
03/02 | 1,350 | 1,350 | 1,309 | 1,320 | -0.98% | 703,300 | 3091億3674万 | +3.37% | 29.03 | 0.38 |
03/01 | 1,318 | 1,333 | 1,309 | 1,333 | +3.49% | 357,000 | 3121億8126万 | +4.88% | 29.32 | 0.38 |
02/26 | 1,335 | 1,336 | 1,288 | 1,288 | -4.45% | 825,800 | 3016億4251万 | +1.82% | 28.33 | 0.37 |
02/25 | 1,340 | 1,359 | 1,330 | 1,348 | +1.81% | 957,800 | 3156億9418万 | +6.9% | 29.65 | 0.39 |
02/24 | 1,324 | 1,340 | 1,317 | 1,324 | +0.3% | 627,500 | 3100億7351万 | +5.58% | 29.12 | 0.38 |
02/22 | 1,320 | 1,331 | 1,316 | 1,320 | +1.15% | 497,700 | 3091億3674万 | +5.85% | 29.03 | 0.38 |
02/19 | 1,309 | 1,319 | 1,294 | 1,305 | -0.23% | 440,200 | 3056億2382万 | +5.16% | 28.7 | 0.37 |
02/18 | 1,316 | 1,319 | 1,302 | 1,308 | -0.15% | 507,800 | 3063億2640万 | +5.74% | 28.77 | 0.38 |
02/17 | 1,305 | 1,330 | 1,305 | 1,310 | +0.08% | 610,300 | 3067億9479万 | +6.33% | 28.81 | 0.38 |
02/16 | 1,302 | 1,315 | 1,292 | 1,309 | +0.54% | 783,200 | 3065億6060万 | +6.68% | 28.79 | 0.38 |
02/15 | 1,323 | 1,328 | 1,301 | 1,302 | -0.53% | 468,500 | 3049億2123万 | +6.63% | 28.64 | 0.37 |
02/12 | 1,303 | 1,312 | 1,294 | 1,309 | +1.71% | 715,100 | 3065億6060万 | +7.83% | 28.79 | 0.38 |
02/10 | 1,284 | 1,297 | 1,279 | 1,287 | -0.69% | 434,200 | 3014億832万 | +6.72% | 28.31 | 0.37 |
02/09 | 1,316 | 1,317 | 1,276 | 1,296 | -2.34% | 675,700 | 3035億1607万 | +8.09% | 28.5 | 0.37 |
02/08 | 1,320 | 1,359 | 1,320 | 1,327 | +2.55% | 1,010,300 | 3107億7610万 | +11.42% | 29.19 | 0.38 |
02/05 | 1,256 | 1,315 | 1,253 | 1,294 | +2.78% | 1,088,200 | 3030億4768万 | +9.57% | 28.46 | 0.37 |
02/04 | 1,266 | 1,287 | 1,256 | 1,259 | -1.49% | 619,000 | 2948億5087万 | +7.24% | 27.69 | 0.36 |
02/03 | 1,264 | 1,282 | 1,257 | 1,278 | +1.75% | 536,000 | 2993億57万 | +9.42% | 28.11 | 0.37 |
02/02 | 1,235 | 1,260 | 1,230 | 1,256 | +1.7% | 503,800 | 2941億4829万 | +8.18% | 27.63 | 0.36 |
02/01 | 1,216 | 1,249 | 1,216 | 1,235 | +1.65% | 592,500 | 2892億3020万 | +7.02% | 27.16 | 0.35 |
01/29 | 1,178 | 1,225 | 1,176 | 1,215 | +2.79% | 1,177,100 | 2845億4631万 | +5.74% | 26.72 | 0.35 |
01/28 | 1,165 | 1,189 | 1,162 | 1,182 | +0.25% | 1,998,000 | 2768億1789万 | +3.32% | 26 | 0.34 |
01/27 | 1,182 | 1,188 | 1,176 | 1,179 | +0.43% | 701,400 | 2761億1531万 | +3.33% | 25.93 | 0.34 |
01/26 | 1,176 | 1,178 | 1,167 | 1,174 | +0.26% | 584,500 | 2749億4434万 | +3.07% | 25.82 | 0.34 |
01/25 | 1,174 | 1,175 | 1,163 | 1,171 | -0.26% | 574,500 | 2742億4175万 | +3.17% | 25.76 | 0.34 |
01/22 | 1,172 | 1,180 | 1,166 | 1,174 | -0.93% | 543,600 | 2749億4434万 | +3.62% | 25.82 | 0.34 |
01/21 | 1,197 | 1,212 | 1,184 | 1,185 | +0.34% | 568,500 | 2775億2048万 | +4.68% | 26.06 | 0.34 |
01/20 | 1,175 | 1,185 | 1,172 | 1,181 | +1.29% | 450,300 | 2765億8370万 | +4.51% | 25.98 | 0.34 |
01/19 | 1,156 | 1,170 | 1,151 | 1,166 | +0.87% | 396,300 | 2730億7078万 | +3.46% | 25.65 | 0.34 |
01/18 | 1,169 | 1,170 | 1,150 | 1,156 | -1.53% | 331,400 | 2707億2884万 | +2.66% | 25.43 | 0.33 |
01/15 | 1,197 | 1,198 | 1,171 | 1,174 | -2.41% | 635,000 | 2749億4434万 | +4.45% | 25.82 | 0.34 |
01/14 | 1,173 | 1,209 | 1,169 | 1,203 | +1.78% | 714,600 | 2817億3598万 | +7.22% | 26.46 | 0.35 |
01/13 | 1,181 | 1,185 | 1,162 | 1,182 | +0.42% | 742,800 | 2768億1789万 | +5.72% | 26 | 0.34 |
01/12 | 1,175 | 1,181 | 1,161 | 1,177 | +1.99% | 845,100 | 2756億4692万 | +5.56% | 25.89 | 0.34 |
01/08 | 1,137 | 1,155 | 1,137 | 1,154 | +2.03% | 510,900 | 2702億6045万 | +3.68% | 25.38 | 0.33 |
01/07 | 1,136 | 1,162 | 1,129 | 1,131 | +0.53% | 743,800 | 2648億7397万 | +1.71% | 24.88 | 0.32 |
01/06 | 1,112 | 1,143 | 1,109 | 1,125 | +2.18% | 1,077,200 | 2634億6881万 | +1.26% | 24.74 | 0.32 |
01/05 | 1,078 | 1,101 | 1,078 | 1,101 | +1.57% | 564,800 | 2578億4814万 | -0.72% | 24.22 | 0.32 |
01/04 | 1,100 | 1,103 | 1,069 | 1,084 | -1.45% | 661,400 | 2538億6683万 | -2.34% | 23.84 | 0.31 |
2020 |
12/30 | 1,114 | 1,114 | 1,094 | 1,100 | -1.61% | 694,800 | 2576億1395万 | -0.99% | 24.19 | 0.32 |
12/29 | 1,112 | 1,120 | 1,099 | 1,118 | +1.45% | 495,300 | 2618億2945万 | +0.63% | 24.59 | 0.32 |
12/28 | 1,109 | 1,113 | 1,094 | 1,102 | -0.18% | 479,100 | 2580億8233万 | -0.72% | 24.24 | 0.32 |
12/25 | 1,099 | 1,109 | 1,098 | 1,104 | +1.38% | 408,000 | 2585億5072万 | -0.36% | 24.28 | 0.32 |
12/24 | 1,099 | 1,107 | 1,088 | 1,089 | -0.18% | 454,600 | 2550億3781万 | -1.54% | 23.95 | 0.31 |
12/23 | 1,104 | 1,108 | 1,084 | 1,091 | -1.36% | 423,100 | 2555億619万 | -1.27% | 24 | 0.31 |
12/22 | 1,096 | 1,109 | 1,091 | 1,106 | +0.09% | 486,600 | 2590億1911万 | +0.18% | 24.33 | 0.32 |
12/21 | 1,109 | 1,118 | 1,096 | 1,105 | -0.63% | 455,600 | 2587億8492万 | +0.18% | 24.3 | 0.32 |
12/18 | 1,082 | 1,112 | 1,079 | 1,112 | +1.74% | 617,500 | 2604億2428万 | +1.09% | 24.46 | 0.32 |
12/17 | 1,119 | 1,119 | 1,093 | 1,093 | -2.41% | 701,400 | 2559億7458万 | -0.55% | 24.04 | 0.31 |
12/16 | 1,126 | 1,132 | 1,118 | 1,120 | -0.97% | 489,900 | 2622億9784万 | +2% | 24.63 | 0.32 |
12/15 | 1,121 | 1,139 | 1,117 | 1,131 | -0.26% | 555,800 | 2648億7397万 | +3.19% | 24.88 | 0.32 |
12/14 | 1,129 | 1,149 | 1,125 | 1,134 | +0.62% | 480,100 | 2655億7656万 | +3.94% | 24.94 | 0.33 |
12/11 | 1,126 | 1,137 | 1,118 | 1,127 | +0.45% | 612,300 | 2639億3720万 | +3.68% | 24.79 | 0.32 |
12/10 | 1,126 | 1,131 | 1,120 | 1,122 | 0% | 426,600 | 2627億6622万 | +3.6% | 24.68 | 0.32 |
12/09 | 1,108 | 1,123 | 1,098 | 1,122 | +0.81% | 483,100 | 2627億6622万 | +3.89% | 24.68 | 0.32 |
12/08 | 1,109 | 1,122 | 1,104 | 1,113 | +0.36% | 530,400 | 2606億5847万 | +3.34% | 24.48 | 0.32 |
12/07 | 1,117 | 1,120 | 1,107 | 1,109 | -0.54% | 280,900 | 2597億2170万 | +3.45% | 24.39 | 0.32 |
12/04 | 1,116 | 1,118 | 1,108 | 1,115 | -0.45% | 398,300 | 2611億2686万 | +4.3% | 24.52 | 0.32 |
12/03 | 1,123 | 1,129 | 1,108 | 1,120 | -0.27% | 511,500 | 2622億9784万 | +5.07% | 24.63 | 0.32 |
12/02 | 1,115 | 1,132 | 1,096 | 1,123 | +1.81% | 757,600 | 2630億42万 | +5.64% | 24.7 | 0.32 |
12/01 | 1,082 | 1,105 | 1,069 | 1,103 | +1.47% | 881,200 | 2583億1653万 | +4.06% | 24.26 | 0.32 |
11/30 | 1,122 | 1,125 | 1,079 | 1,087 | -3.46% | 2,131,300 | 2545億6942万 | +2.74% | 23.91 | 0.31 |
11/27 | 1,103 | 1,139 | 1,098 | 1,126 | +2.36% | 986,000 | 2637億300万 | +6.63% | 24.77 | 0.32 |
11/26 | 1,088 | 1,104 | 1,084 | 1,100 | +0.27% | 450,100 | 2576億1395万 | +4.46% | 24.19 | 0.32 |
11/25 | 1,114 | 1,117 | 1,095 | 1,097 | -0.09% | 566,600 | 2569億1136万 | +4.48% | 24.13 | 0.32 |
11/24 | 1,078 | 1,105 | 1,072 | 1,098 | +3.78% | 1,131,600 | 2571億4556万 | +4.67% | 24.15 | 0.32 |
11/20 | 1,050 | 1,064 | 1,043 | 1,058 | +0.19% | 491,700 | 2477億7778万 | +1.05% | 23.27 | 0.3 |
11/19 | 1,054 | 1,058 | 1,040 | 1,056 | -0.28% | 512,800 | 2473億939万 | +0.96% | 23.23 | 0.3 |
11/18 | 1,068 | 1,068 | 1,053 | 1,059 | -1.12% | 604,800 | 2480億1197万 | +1.34% | 23.29 | 0.3 |
11/17 | 1,076 | 1,079 | 1,060 | 1,071 | +0.19% | 432,400 | 2508億2230万 | +2.49% | 23.56 | 0.31 |
11/16 | 1,056 | 1,076 | 1,050 | 1,069 | +2.3% | 578,000 | 2503億5392万 | +2.49% | 23.51 | 0.31 |
11/13 | 1,045 | 1,050 | 1,034 | 1,045 | -1.88% | 503,300 | 2447億3325万 | +0.19% | 22.98 | 0.3 |
11/12 | 1,083 | 1,084 | 1,052 | 1,065 | -1.39% | 445,300 | 2494億1714万 | +2.11% | 23.42 | 0.31 |
11/11 | 1,075 | 1,080 | 1,052 | 1,080 | +2.08% | 1,107,200 | 2529億3006万 | +3.65% | 23.75 | 0.31 |
11/10 | 1,055 | 1,067 | 1,041 | 1,058 | +3.22% | 821,000 | 2477億7778万 | +1.54% | 23.27 | 0.3 |
11/09 | 1,034 | 1,034 | 1,020 | 1,025 | -0.29% | 675,900 | 2400億4936万 | -1.54% | 22.54 | 0.29 |
11/06 | 1,022 | 1,035 | 999 | 1,028 | -0.48% | 1,027,700 | 2407億5194万 | -1.25% | 22.61 | 0.3 |
11/05 | 1,040 | 1,040 | 1,019 | 1,033 | -0.39% | 766,700 | 2419億2291万 | -0.67% | 22.72 | 0.3 |
11/04 | 1,048 | 1,051 | 1,036 | 1,037 | -0.19% | 659,100 | 2428億5969万 | -0.38% | 22.81 | 0.3 |