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 | 1,593 | 1,601 | 1,577 | 1,580 | -2.11% | 99,400 | 500億6380万 | -1.13% | 7.6 | 0.78 |
| 03/30 | 1,630 | 1,630 | 1,605 | 1,614 | -2.65% | 70,200 | 511億4113万 | +1.19% | 7.76 | 0.8 |
| 03/29 | 1,666 | 1,666 | 1,636 | 1,658 | +1.1% | 93,100 | 525億3531万 | +4.15% | 7.97 | 0.82 |
| 03/26 | 1,645 | 1,646 | 1,632 | 1,640 | +0.31% | 69,300 | 519億6496万 | +3.27% | 7.89 | 0.81 |
| 03/25 | 1,654 | 1,662 | 1,634 | 1,635 | +0.18% | 76,000 | 518億653万 | +3.22% | 7.86 | 0.81 |
| 03/24 | 1,647 | 1,659 | 1,632 | 1,632 | -1.51% | 102,000 | 517億1147万 | +3.23% | 7.85 | 0.8 |
| 03/23 | 1,670 | 1,678 | 1,655 | 1,657 | -0.42% | 150,500 | 525億362万 | +5.01% | 7.97 | 0.82 |
| 03/22 | 1,646 | 1,669 | 1,621 | 1,664 | +0.48% | 170,100 | 527億2542万 | +5.72% | 8 | 0.82 |
| 03/19 | 1,629 | 1,656 | 1,620 | 1,656 | +1.28% | 185,100 | 524億7194万 | +5.48% | 7.96 | 0.82 |
| 03/18 | 1,649 | 1,649 | 1,628 | 1,635 | -0.18% | 137,500 | 518億653万 | +4.34% | 7.86 | 0.81 |
| 03/17 | 1,639 | 1,642 | 1,627 | 1,638 | +0.24% | 168,200 | 519億159万 | +4.66% | 7.88 | 0.81 |
| 03/16 | 1,610 | 1,639 | 1,606 | 1,634 | +1.18% | 196,200 | 517億7485万 | +4.61% | 7.86 | 0.81 |
| 03/15 | 1,592 | 1,615 | 1,587 | 1,615 | +1.89% | 121,600 | 511億7281万 | +3.53% | 7.77 | 0.8 |
| 03/12 | 1,579 | 1,586 | 1,569 | 1,585 | +0.13% | 97,800 | 502億2223万 | +1.86% | 7.62 | 0.78 |
| 03/11 | 1,575 | 1,593 | 1,563 | 1,583 | +0.96% | 137,200 | 501億5886万 | +1.87% | 7.61 | 0.78 |
| 03/10 | 1,553 | 1,572 | 1,544 | 1,568 | -0.76% | 122,400 | 496億8357万 | +1.1% | 7.54 | 0.77 |
| 03/09 | 1,589 | 1,595 | 1,567 | 1,580 | -0.13% | 131,900 | 500億6380万 | +2.07% | 7.6 | 0.78 |
| 03/08 | 1,572 | 1,583 | 1,558 | 1,582 | +1.54% | 114,100 | 501億2718万 | +2.53% | 7.61 | 0.78 |
| 03/05 | 1,570 | 1,570 | 1,533 | 1,558 | -0.19% | 95,400 | 493億6671万 | +1.23% | 7.49 | 0.77 |
| 03/04 | 1,544 | 1,562 | 1,536 | 1,561 | +0.58% | 150,600 | 494億6177万 | +1.56% | 7.51 | 0.77 |
| 03/03 | 1,548 | 1,562 | 1,531 | 1,552 | +0.78% | 142,200 | 491億7660万 | +1.11% | 7.46 | 0.77 |
| 03/02 | 1,565 | 1,565 | 1,536 | 1,540 | -0.65% | 146,100 | 487億9637万 | +0.39% | 7.41 | 0.76 |
| 03/01 | 1,520 | 1,550 | 1,511 | 1,550 | +2.92% | 236,200 | 491億1323万 | +1.17% | 7.45 | 0.76 |
| 02/26 | 1,506 | 1,519 | 1,503 | 1,506 | -1.38% | 103,000 | 477億1904万 | -1.63% | 7.24 | 0.74 |
| 02/25 | 1,518 | 1,531 | 1,507 | 1,527 | +0.93% | 146,100 | 483億8445万 | -0.39% | 7.34 | 0.75 |
| 02/24 | 1,522 | 1,536 | 1,502 | 1,513 | -1.63% | 143,000 | 479億4084万 | -1.3% | 7.28 | 0.75 |
| 02/22 | 1,550 | 1,559 | 1,514 | 1,538 | -0.77% | 100,800 | 487億3299万 | +0.2% | 7.4 | 0.76 |
| 02/19 | 1,546 | 1,559 | 1,537 | 1,550 | -0.13% | 92,900 | 491億1323万 | +0.91% | 7.45 | 0.76 |
| 02/18 | 1,545 | 1,559 | 1,544 | 1,552 | +0.13% | 148,800 | 491億7660万 | +0.91% | 7.46 | 0.77 |
| 02/17 | 1,550 | 1,570 | 1,543 | 1,550 | 0% | 255,900 | 491億1323万 | +0.65% | 7.45 | 0.76 |
| 02/16 | 1,580 | 1,590 | 1,550 | 1,550 | -1.02% | 126,100 | 491億1323万 | +0.58% | 7.45 | 0.76 |
| 02/15 | 1,556 | 1,567 | 1,547 | 1,566 | +0.38% | 78,300 | 496億2020万 | +1.49% | 7.53 | 0.77 |
| 02/12 | 1,570 | 1,583 | 1,540 | 1,560 | -1.2% | 89,700 | 494億3008万 | +1.04% | 7.5 | 0.77 |
| 02/10 | 1,590 | 1,590 | 1,557 | 1,579 | -1.13% | 94,300 | 500億3212万 | +2.2% | 7.59 | 0.78 |
| 02/09 | 1,619 | 1,621 | 1,575 | 1,597 | +2.04% | 292,800 | 506億247万 | +3.37% | 7.68 | 0.79 |
| 02/08 | 1,573 | 1,573 | 1,542 | 1,565 | -0.19% | 132,400 | 495億8851万 | +1.36% | 7.53 | 0.77 |
| 02/05 | 1,580 | 1,589 | 1,558 | 1,568 | +2.48% | 182,800 | 496億8357万 | +1.36% | 7.54 | 0.77 |
| 02/04 | 1,513 | 1,534 | 1,513 | 1,530 | +0.99% | 57,300 | 484億7951万 | -1.23% | 7.36 | 0.75 |
| 02/03 | 1,521 | 1,530 | 1,508 | 1,515 | -0.2% | 70,500 | 480億422万 | -2.32% | 7.29 | 0.75 |
| 02/02 | 1,487 | 1,525 | 1,487 | 1,518 | +2.08% | 79,900 | 480億9927万 | -2.32% | 7.3 | 0.75 |
| 02/01 | 1,450 | 1,489 | 1,443 | 1,487 | +1.57% | 97,600 | 471億1701万 | -4.62% | 7.15 | 0.73 |
| 01/29 | 1,477 | 1,477 | 1,456 | 1,464 | -1.08% | 71,000 | 463億8823万 | -6.45% | 7.04 | 0.72 |
| 01/28 | 1,487 | 1,489 | 1,473 | 1,480 | -1.53% | 89,300 | 468億9521万 | -5.85% | 7.12 | 0.73 |
| 01/27 | 1,512 | 1,512 | 1,498 | 1,503 | -0.73% | 32,600 | 476億2399万 | -4.81% | 7.23 | 0.74 |
| 01/26 | 1,529 | 1,529 | 1,502 | 1,514 | -0.13% | 45,000 | 479億7253万 | -4.42% | 7.28 | 0.75 |
| 01/25 | 1,508 | 1,517 | 1,491 | 1,516 | +1.47% | 86,700 | 480億3590万 | -4.59% | 7.29 | 0.75 |
| 01/22 | 1,520 | 1,520 | 1,492 | 1,494 | -2.48% | 57,400 | 473億3881万 | -6.21% | 7.18 | 0.74 |
| 01/21 | 1,556 | 1,556 | 1,531 | 1,532 | -1.03% | 30,500 | 485億4288万 | -4.13% | 7.37 | 0.76 |
| 01/20 | 1,531 | 1,549 | 1,519 | 1,548 | +0.58% | 76,300 | 490億4985万 | -3.37% | 7.44 | 0.76 |
| 01/19 | 1,552 | 1,554 | 1,538 | 1,539 | -1.16% | 55,700 | 487億6468万 | -4.17% | 7.4 | 0.76 |
| 01/18 | 1,565 | 1,577 | 1,554 | 1,557 | -0.89% | 43,800 | 493億3503万 | -3.23% | 7.49 | 0.77 |
| 01/15 | 1,600 | 1,600 | 1,566 | 1,571 | -1.75% | 72,200 | 497億7863万 | -2.54% | 7.55 | 0.77 |
| 01/14 | 1,605 | 1,614 | 1,591 | 1,599 | +0.38% | 123,400 | 506億6584万 | -1.05% | 7.69 | 0.79 |
| 01/13 | 1,578 | 1,600 | 1,576 | 1,593 | +0.06% | 65,200 | 504億7572万 | -1.55% | 7.66 | 0.79 |
| 01/12 | 1,600 | 1,600 | 1,574 | 1,592 | -0.5% | 45,800 | 504億4404万 | -1.73% | 7.66 | 0.78 |
| 01/08 | 1,587 | 1,607 | 1,582 | 1,600 | +0.82% | 97,300 | 506億9752万 | -1.36% | 7.69 | 0.79 |
| 01/07 | 1,598 | 1,601 | 1,578 | 1,587 | +0.25% | 85,300 | 502億8561万 | -2.28% | 7.63 | 0.78 |
| 01/06 | 1,574 | 1,589 | 1,564 | 1,583 | +1.02% | 45,200 | 501億5886万 | -2.7% | 7.61 | 0.78 |
| 01/05 | 1,573 | 1,573 | 1,552 | 1,567 | -1.2% | 45,000 | 496億5189万 | -3.81% | 7.54 | 0.77 |
| 01/04 | 1,640 | 1,640 | 1,573 | 1,586 | -3.35% | 115,200 | 502億5392万 | -2.88% | 7.63 | 0.78 |
| 2020 |
| 12/30 | 1,619 | 1,647 | 1,600 | 1,641 | +1.23% | 101,500 | 519億9665万 | +0.24% | 7.89 | 0.81 |
| 12/29 | 1,570 | 1,623 | 1,566 | 1,621 | +2.99% | 129,300 | 513億6293万 | -1.1% | 7.79 | 0.8 |
| 12/28 | 1,600 | 1,608 | 1,557 | 1,574 | -0.57% | 81,400 | 498億7369万 | -4.2% | 7.57 | 0.78 |
| 12/25 | 1,630 | 1,632 | 1,567 | 1,583 | -3% | 133,000 | 501億5886万 | -3.89% | 7.61 | 0.78 |
| 12/24 | 1,636 | 1,643 | 1,615 | 1,632 | -0.85% | 73,400 | 517億1147万 | -1.21% | 7.85 | 0.8 |
| 12/23 | 1,669 | 1,684 | 1,635 | 1,646 | -0.24% | 208,700 | 521億5508万 | -0.54% | 7.92 | 0.81 |
| 12/22 | 1,650 | 1,654 | 1,628 | 1,650 | 0% | 146,900 | 522億8182万 | -0.54% | 7.93 | 0.81 |
| 12/21 | 1,649 | 1,672 | 1,629 | 1,650 | +1.23% | 200,100 | 522億8182万 | -0.84% | 7.93 | 0.81 |
| 12/18 | 1,627 | 1,636 | 1,615 | 1,630 | +0.25% | 84,100 | 516億4810万 | -2.28% | 7.84 | 0.8 |
| 12/17 | 1,626 | 1,630 | 1,607 | 1,626 | +0.31% | 69,800 | 515億2136万 | -2.98% | 7.82 | 0.8 |
| 12/16 | 1,638 | 1,638 | 1,614 | 1,621 | -0.61% | 46,300 | 513億6293万 | -3.91% | 7.79 | 0.8 |
| 12/15 | 1,646 | 1,646 | 1,613 | 1,631 | +0.18% | 60,500 | 516億7979万 | -3.66% | 7.84 | 0.8 |
| 12/14 | 1,635 | 1,647 | 1,620 | 1,628 | -0.31% | 86,500 | 515億8473万 | -4.12% | 7.83 | 0.8 |
| 12/11 | 1,632 | 1,636 | 1,612 | 1,633 | +0.25% | 64,800 | 517億4316万 | -4.05% | 7.85 | 0.81 |
| 12/10 | 1,609 | 1,630 | 1,602 | 1,629 | -0.24% | 41,500 | 516億1642万 | -4.57% | 7.83 | 0.8 |
| 12/09 | 1,650 | 1,654 | 1,603 | 1,633 | -1.21% | 95,100 | 517億4316万 | -4.5% | 7.85 | 0.81 |
| 12/08 | 1,655 | 1,694 | 1,643 | 1,653 | +0.12% | 169,100 | 523億7688万 | -3.45% | 7.95 | 0.82 |
| 12/07 | 1,655 | 1,670 | 1,643 | 1,651 | +0.12% | 105,600 | 523億1351万 | -3.62% | 7.94 | 0.81 |
| 12/04 | 1,637 | 1,650 | 1,626 | 1,649 | -0.54% | 56,400 | 522億5013万 | -3.68% | 7.93 | 0.81 |
| 12/03 | 1,643 | 1,671 | 1,636 | 1,658 | +0.91% | 56,300 | 525億3531万 | -3.1% | 7.97 | 0.82 |
| 12/02 | 1,654 | 1,657 | 1,629 | 1,643 | -0.18% | 76,100 | 520億6002万 | -3.92% | 7.9 | 0.81 |
| 12/01 | 1,640 | 1,647 | 1,611 | 1,646 | +0.61% | 80,300 | 521億5508万 | -3.74% | 7.92 | 0.81 |
| 11/30 | 1,670 | 1,675 | 1,629 | 1,636 | -2.62% | 57,700 | 518億3822万 | -4.27% | 7.87 | 0.81 |
| 11/27 | 1,678 | 1,703 | 1,668 | 1,680 | 0% | 79,600 | 532億3240万 | -1.7% | 8.08 | 0.83 |
| 11/26 | 1,691 | 1,691 | 1,663 | 1,680 | -1.12% | 45,800 | 532億3240万 | -1.7% | 8.08 | 0.83 |
| 11/25 | 1,735 | 1,735 | 1,693 | 1,699 | -0.99% | 60,000 | 538億3443万 | -0.53% | 8.17 | 0.84 |
| 11/24 | 1,734 | 1,739 | 1,712 | 1,716 | +2.02% | 110,900 | 543億7309万 | +0.53% | 8.25 | 0.85 |
| 11/20 | 1,673 | 1,698 | 1,673 | 1,682 | -0.94% | 71,000 | 532億9577万 | -1.41% | 8.09 | 0.83 |
| 11/19 | 1,705 | 1,708 | 1,687 | 1,698 | -0.41% | 23,900 | 538億275万 | -0.47% | 8.17 | 0.84 |
| 11/18 | 1,745 | 1,745 | 1,703 | 1,705 | -2.29% | 38,400 | 540億2455万 | 0% | 8.2 | 0.84 |
| 11/17 | 1,783 | 1,783 | 1,739 | 1,745 | -2.13% | 62,200 | 552億9199万 | +2.35% | 8.39 | 0.86 |
| 11/16 | 1,772 | 1,798 | 1,754 | 1,783 | +1.89% | 64,700 | 564億9605万 | +4.57% | 8.57 | 0.88 |
| 11/13 | 1,784 | 1,810 | 1,745 | 1,750 | -3.85% | 98,800 | 554億5042万 | +2.82% | 8.42 | 0.86 |
| 11/12 | 1,878 | 1,878 | 1,805 | 1,820 | -3.96% | 74,200 | 576億6843万 | +7% | 8.75 | 0.9 |
| 11/11 | 1,862 | 1,909 | 1,857 | 1,895 | +5.93% | 115,100 | 600億4488万 | +11.73% | 9.11 | 0.93 |
| 11/10 | 1,800 | 1,805 | 1,772 | 1,789 | +1.59% | 85,800 | 566億8617万 | +6.05% | 8.6 | 0.88 |
| 11/09 | 1,765 | 1,766 | 1,742 | 1,761 | +1.91% | 66,200 | 557億9896万 | +4.57% | 8.47 | 0.87 |
| 11/06 | 1,748 | 1,755 | 1,728 | 1,728 | -1.31% | 72,500 | 547億5333万 | +2.86% | 8.31 | 0.85 |
| 11/05 | 1,700 | 1,754 | 1,680 | 1,751 | +3.24% | 80,900 | 554億8210万 | +4.35% | 8.42 | 0.86 |
| 11/04 | 1,704 | 1,710 | 1,683 | 1,696 | +0.41% | 65,800 | 537億3937万 | +1.07% | 8.16 | 0.84 |
