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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2021 |
| 03/31 | 2,194 | 2,222 | 2,190 | 2,190 | -1.65% | 4,576,800 | 3兆3816億 | +2.88% | 14.53 | 1.19 |
| 03/30 | 2,220 | 2,232 | 2,213 | 2,227 | -0.28% | 3,184,500 | 3兆4382億 | +4.8% | 14.78 | 1.21 |
| 03/29 | 2,237 | 2,243 | 2,216 | 2,233 | +1.44% | 5,600,400 | 3兆4479億 | +5.35% | 14.82 | 1.22 |
| 03/26 | 2,210 | 2,218 | 2,189 | 2,202 | 0% | 3,947,400 | 3兆3991億 | +4.05% | 14.61 | 1.2 |
| 03/25 | 2,137 | 2,206 | 2,137 | 2,202 | +2.43% | 4,125,300 | 3兆3991億 | +4.25% | 14.61 | 1.2 |
| 03/24 | 2,186 | 2,195 | 2,138 | 2,149 | -3.11% | 4,861,200 | 3兆3183億 | +1.96% | 14.26 | 1.17 |
| 03/23 | 2,220 | 2,252 | 2,217 | 2,218 | +0.08% | 5,054,400 | 3兆4248億 | +5.28% | 14.72 | 1.21 |
| 03/22 | 2,174 | 2,221 | 2,174 | 2,217 | +1.98% | 4,876,800 | 3兆4222億 | +5.4% | 14.71 | 1.21 |
| 03/19 | 2,167 | 2,191 | 2,167 | 2,174 | -1.11% | 5,451,600 | 3兆3558億 | +3.51% | 14.42 | 1.19 |
| 03/18 | 2,166 | 2,206 | 2,158 | 2,198 | +2.25% | 5,870,400 | 3兆3934億 | +4.72% | 14.58 | 1.2 |
| 03/17 | 2,139 | 2,156 | 2,135 | 2,150 | +0.25% | 2,909,400 | 3兆3188億 | +2.66% | 14.26 | 1.17 |
| 03/16 | 2,140 | 2,145 | 2,127 | 2,144 | +0.23% | 3,672,600 | 3兆3105億 | +2.55% | 14.23 | 1.17 |
| 03/15 | 2,101 | 2,140 | 2,099 | 2,139 | +1.81% | 3,844,200 | 3兆3028億 | +2.56% | 14.19 | 1.17 |
| 03/12 | 2,072 | 2,102 | 2,069 | 2,101 | +0.96% | 4,833,900 | 3兆2442億 | +0.98% | 13.94 | 1.15 |
| 03/11 | 2,095 | 2,099 | 2,075 | 2,081 | -0.87% | 3,237,900 | 3兆2133億 | +0.16% | 13.81 | 1.14 |
| 03/10 | 2,082 | 2,107 | 2,072 | 2,100 | +1.94% | 4,859,400 | 3兆2416億 | +1.14% | 13.93 | 1.15 |
| 03/09 | 2,030 | 2,064 | 2,025 | 2,060 | +1.46% | 4,309,500 | 3兆1798億 | -0.64% | 13.67 | 1.12 |
| 03/08 | 2,042 | 2,051 | 2,023 | 2,030 | -0.6% | 3,668,400 | 3兆1340億 | -1.93% | 13.47 | 1.11 |
| 03/05 | 2,000 | 2,043 | 1,987 | 2,042 | +0.59% | 4,673,700 | 3兆1531億 | -1.34% | 13.55 | 1.11 |
| 03/04 | 2,057 | 2,060 | 2,017 | 2,030 | -2.89% | 4,259,100 | 3兆1345億 | -1.96% | 13.47 | 1.11 |
| 03/03 | 2,075 | 2,091 | 2,065 | 2,091 | +1.36% | 3,513,600 | 3兆2277億 | +0.9% | 13.87 | 1.14 |
| 03/02 | 2,080 | 2,099 | 2,051 | 2,063 | +0.24% | 4,577,100 | 3兆1845億 | -0.4% | 13.69 | 1.12 |
| 03/01 | 2,060 | 2,063 | 2,042 | 2,058 | +1.7% | 3,924,900 | 3兆1767億 | -0.74% | 13.65 | 1.12 |
| 02/26 | 2,092 | 2,093 | 2,020 | 2,023 | -3.96% | 6,119,100 | 3兆1237億 | -2.4% | 13.43 | 1.1 |
| 02/25 | 2,116 | 2,117 | 2,097 | 2,107 | +0.88% | 3,463,200 | 3兆2524億 | +1.58% | 13.98 | 1.15 |
| 02/24 | 2,111 | 2,114 | 2,086 | 2,088 | -1.07% | 3,934,800 | 3兆2241億 | +0.79% | 13.86 | 1.14 |
| 02/22 | 2,117 | 2,138 | 2,109 | 2,111 | -0.08% | 3,174,600 | 3兆2591億 | +1.98% | 14.01 | 1.15 |
| 02/19 | 2,116 | 2,120 | 2,094 | 2,113 | -0.19% | 3,268,500 | 3兆2616億 | +2.21% | 14.02 | 1.15 |
| 02/18 | 2,121 | 2,132 | 2,105 | 2,117 | +0.78% | 3,576,600 | 3兆2678億 | +2.5% | 14.04 | 1.15 |
| 02/17 | 2,115 | 2,121 | 2,097 | 2,100 | -1.05% | 2,803,800 | 3兆2426億 | +1.96% | 13.94 | 1.15 |
| 02/16 | 2,124 | 2,143 | 2,114 | 2,123 | -0.08% | 4,179,900 | 3兆2771億 | +3.24% | 14.08 | 1.16 |
| 02/15 | 2,149 | 2,166 | 2,124 | 2,124 | -0.17% | 4,544,700 | 3兆2797億 | +3.53% | 14.1 | 1.16 |
| 02/12 | 2,164 | 2,164 | 2,127 | 2,128 | -1.75% | 5,525,700 | 3兆2853億 | +4.11% | 14.12 | 1.16 |
| 02/10 | 2,124 | 2,179 | 2,110 | 2,166 | +4.74% | 13,019,400 | 3兆3440億 | +6.44% | 14.37 | 1.18 |
| 02/09 | 2,067 | 2,080 | 2,048 | 2,068 | +0.57% | 3,893,400 | 3兆1927億 | +2.17% | 13.72 | 1.13 |
| 02/08 | 2,030 | 2,057 | 2,028 | 2,056 | +1.77% | 4,126,800 | 3兆1747億 | +2.15% | 13.64 | 1.12 |
| 02/05 | 2,036 | 2,039 | 2,006 | 2,021 | -0.26% | 3,843,000 | 3兆1196億 | +0.88% | 13.41 | 1.1 |
| 02/04 | 2,020 | 2,036 | 2,017 | 2,026 | -0.52% | 3,015,600 | 3兆1278億 | +1.55% | 13.44 | 1.1 |
| 02/03 | 2,037 | 2,046 | 2,024 | 2,037 | +0.89% | 3,444,900 | 3兆1443億 | +2.5% | 13.51 | 1.11 |
| 02/02 | 2,034 | 2,038 | 2,002 | 2,019 | -0.12% | 3,838,200 | 3兆1165億 | +2.06% | 13.39 | 1.1 |
| 02/01 | 1,997 | 2,023 | 1,992 | 2,021 | +1.27% | 3,431,400 | 3兆1201億 | +2.69% | 13.41 | 1.1 |
| 01/29 | 2,030 | 2,030 | 1,993 | 1,996 | -1.45% | 4,918,200 | 3兆810億 | +1.92% | 13.24 | 1.09 |
| 01/28 | 1,991 | 2,046 | 1,982 | 2,025 | -1.75% | 13,541,100 | 3兆1263億 | +3.95% | 13.44 | 1.1 |
| 01/27 | 2,066 | 2,069 | 2,046 | 2,061 | +0.47% | 4,194,000 | 3兆1819億 | +6.18% | 13.68 | 1.12 |
| 01/26 | 2,066 | 2,069 | 2,040 | 2,051 | -1.65% | 5,002,500 | 3兆1670億 | +6.12% | 13.61 | 1.12 |
| 01/25 | 2,102 | 2,109 | 2,075 | 2,086 | -0.48% | 3,743,100 | 3兆2200億 | +8.4% | 13.84 | 1.14 |
| 01/22 | 2,067 | 2,110 | 2,064 | 2,096 | +1.6% | 7,731,900 | 3兆2354億 | +9.32% | 13.91 | 1.14 |
| 01/21 | 2,067 | 2,072 | 2,047 | 2,063 | +0.42% | 5,544,900 | 3兆1845億 | +7.99% | 13.69 | 1.12 |
| 01/20 | 2,067 | 2,067 | 2,046 | 2,054 | -0.15% | 4,152,300 | 3兆1711億 | +7.93% | 13.63 | 1.12 |
| 01/19 | 2,045 | 2,067 | 2,037 | 2,057 | +1.26% | 5,352,300 | 3兆1757億 | +8.55% | 13.65 | 1.12 |
| 01/18 | 2,024 | 2,033 | 2,015 | 2,031 | -0.62% | 3,372,600 | 3兆1361億 | +7.59% | 13.48 | 1.11 |
| 01/15 | 2,051 | 2,059 | 2,037 | 2,044 | 0% | 5,224,800 | 3兆1556億 | +8.67% | 13.56 | 1.11 |
| 01/14 | 1,996 | 2,053 | 1,996 | 2,044 | +1.96% | 8,852,100 | 3兆1556億 | +9.07% | 13.56 | 1.11 |
| 01/13 | 2,007 | 2,022 | 1,992 | 2,005 | -0.13% | 5,795,100 | 3兆949億 | +7.32% | 13.3 | 1.09 |
| 01/12 | 2,007 | 2,027 | 1,997 | 2,007 | -0.99% | 7,675,200 | 3兆990億 | +7.63% | 13.32 | 1.09 |
| 01/08 | 1,950 | 2,027 | 1,947 | 2,027 | +5.39% | 17,502,600 | 3兆1299億 | +8.88% | 13.45 | 1.11 |
| 01/07 | 1,917 | 1,938 | 1,903 | 1,924 | +1.42% | 8,451,000 | 2兆9699億 | +3.65% | 12.76 | 1.05 |
| 01/06 | 1,878 | 1,903 | 1,866 | 1,897 | +1.08% | 6,841,200 | 2兆9282億 | +2.25% | 12.58 | 1.03 |
| 01/05 | 1,839 | 1,880 | 1,817 | 1,876 | +3.8% | 9,117,600 | 2兆8968億 | +1.2% | 12.45 | 1.02 |
| 01/04 | 1,823 | 1,823 | 1,795 | 1,808 | -0.28% | 2,910,000 | 2兆7908億 | -2.6% | 11.99 | 0.99 |
| 2020 |
| 12/30 | 1,807 | 1,822 | 1,798 | 1,813 | -0.38% | 3,794,700 | 2兆7985億 | -2.54% | 12.03 | 0.99 |
| 12/29 | 1,801 | 1,820 | 1,793 | 1,820 | +0.74% | 3,618,000 | 2兆8093億 | -2.38% | 12.07 | 0.99 |
| 12/28 | 1,819 | 1,826 | 1,797 | 1,806 | -0.68% | 4,427,400 | 2兆7887億 | -3.3% | 11.99 | 0.99 |
| 12/25 | 1,796 | 1,822 | 1,793 | 1,819 | +2.38% | 4,916,100 | 2兆8077億 | -2.85% | 12.07 | 0.99 |
| 12/24 | 1,782 | 1,785 | 1,765 | 1,776 | +0.57% | 3,456,000 | 2兆7424億 | -5.26% | 11.79 | 0.97 |
| 12/23 | 1,741 | 1,766 | 1,739 | 1,766 | +1.67% | 5,074,200 | 2兆7270億 | -6.1% | 11.72 | 0.96 |
| 12/22 | 1,787 | 1,803 | 1,734 | 1,737 | -5.95% | 11,166,600 | 2兆6822億 | -7.88% | 11.53 | 0.95 |
| 12/21 | 1,845 | 1,867 | 1,820 | 1,847 | -0.75% | 5,202,000 | 2兆8520億 | -2.36% | 12.26 | 1.01 |
| 12/18 | 1,863 | 1,880 | 1,848 | 1,861 | +0.98% | 7,122,300 | 2兆8736億 | -1.72% | 12.35 | 1.02 |
| 12/17 | 1,860 | 1,863 | 1,814 | 1,843 | -3% | 11,343,900 | 2兆8458億 | -2.73% | 12.23 | 1.01 |
| 12/16 | 1,928 | 1,931 | 1,893 | 1,900 | -0.68% | 3,375,000 | 2兆9338億 | +0.23% | 12.61 | 1.04 |
| 12/15 | 1,910 | 1,936 | 1,900 | 1,913 | +1.31% | 6,720,600 | 2兆9539億 | +1.07% | 12.7 | 1.04 |
| 12/14 | 1,876 | 1,903 | 1,875 | 1,889 | +1.34% | 3,516,000 | 2兆9158億 | -0.07% | 12.53 | 1.03 |
| 12/11 | 1,887 | 1,896 | 1,859 | 1,864 | -0.36% | 4,363,800 | 2兆8772億 | -1.24% | 12.37 | 1.02 |
| 12/10 | 1,876 | 1,888 | 1,870 | 1,870 | +0.05% | 4,756,500 | 2兆8875億 | -0.78% | 12.41 | 1.02 |
| 12/09 | 1,858 | 1,876 | 1,858 | 1,869 | +0.43% | 4,294,800 | 2兆8860億 | -0.73% | 12.4 | 1.02 |
| 12/08 | 1,876 | 1,888 | 1,858 | 1,861 | -1.95% | 4,820,700 | 2兆8736億 | -0.94% | 12.35 | 1.02 |
| 12/07 | 1,940 | 1,947 | 1,897 | 1,898 | -1.96% | 4,968,000 | 2兆9307億 | +1.24% | 12.6 | 1.04 |
| 12/04 | 1,930 | 1,940 | 1,919 | 1,936 | +0.71% | 5,061,900 | 2兆9894億 | +3.49% | 12.85 | 1.06 |
| 12/03 | 1,898 | 1,925 | 1,898 | 1,923 | +1.6% | 5,175,900 | 2兆9683億 | +3.04% | 12.76 | 1.05 |
| 12/02 | 1,902 | 1,907 | 1,881 | 1,892 | +0.14% | 3,894,600 | 2兆9215億 | +1.68% | 12.56 | 1.03 |
| 12/01 | 1,860 | 1,891 | 1,859 | 1,890 | +0.78% | 3,765,300 | 2兆9174億 | +1.7% | 12.54 | 1.03 |
| 11/30 | 1,917 | 1,918 | 1,865 | 1,875 | -1.83% | 7,728,600 | 2兆8947億 | +1.13% | 12.44 | 1.02 |
| 11/27 | 1,922 | 1,924 | 1,905 | 1,910 | -0.45% | 4,174,800 | 2兆9488億 | +3.19% | 12.67 | 1.04 |
| 11/26 | 1,915 | 1,922 | 1,902 | 1,919 | +0.1% | 3,297,300 | 2兆9621億 | +3.94% | 12.73 | 1.05 |
| 11/25 | 1,933 | 1,933 | 1,906 | 1,917 | -0.03% | 5,311,500 | 2兆9590億 | +4.17% | 12.72 | 1.05 |
| 11/24 | 1,917 | 1,927 | 1,909 | 1,917 | +1.29% | 5,709,000 | 2兆9601億 | +4.49% | 12.72 | 1.05 |
| 11/20 | 1,903 | 1,909 | 1,891 | 1,893 | -1.03% | 3,681,000 | 2兆9225億 | +3.33% | 12.56 | 1.03 |
| 11/19 | 1,912 | 1,926 | 1,893 | 1,913 | +0.24% | 5,199,900 | 2兆9529億 | +4.69% | 12.69 | 1.04 |
| 11/18 | 1,896 | 1,909 | 1,886 | 1,908 | +0.79% | 6,143,100 | 2兆9457億 | +4.78% | 12.66 | 1.04 |
| 11/17 | 1,890 | 1,897 | 1,880 | 1,893 | +0.14% | 4,238,100 | 2兆9225億 | +4.36% | 12.56 | 1.03 |
| 11/16 | 1,900 | 1,905 | 1,877 | 1,890 | -0.25% | 5,063,400 | 2兆9184億 | +4.61% | 12.54 | 1.03 |
| 11/13 | 1,885 | 1,897 | 1,868 | 1,895 | +0.48% | 6,734,400 | 2兆9256億 | +5.22% | 12.57 | 1.03 |
| 11/12 | 1,885 | 1,888 | 1,868 | 1,886 | -0.04% | 6,031,200 | 2兆9117億 | +5.07% | 12.51 | 1.03 |
| 11/11 | 1,855 | 1,887 | 1,851 | 1,887 | +4.41% | 13,839,000 | 2兆9127億 | +5.52% | 12.52 | 1.03 |
| 11/10 | 1,852 | 1,871 | 1,805 | 1,807 | -1.69% | 8,489,100 | 2兆7897億 | +1.46% | 11.99 | 0.99 |
| 11/09 | 1,827 | 1,841 | 1,825 | 1,838 | +0.84% | 5,814,900 | 2兆8376億 | +3.37% | 12.2 | 1 |
| 11/06 | 1,827 | 1,833 | 1,821 | 1,823 | -0.13% | 4,331,700 | 2兆8139億 | +2.8% | 12.09 | 0.99 |
| 11/05 | 1,798 | 1,826 | 1,790 | 1,825 | +1.5% | 5,823,900 | 2兆8175億 | +3.17% | 12.11 | 1 |
| 11/04 | 1,805 | 1,812 | 1,789 | 1,798 | +1.11% | 4,668,900 | 2兆7758億 | +1.75% | 11.93 | 0.98 |
