PBR
2020/10/29～2021/03/26
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 |
| 03/26 | 4,575 | 4,620 | 4,525 | 4,550 | +1.79% | 1,867,800 | 1兆348億 | +7.95% | 8.15 | 0.77 |
| 03/25 | 4,450 | 4,575 | 4,445 | 4,470 | +1.48% | 2,254,800 | 1兆166億 | +6.78% | 8.01 | 0.75 |
| 03/24 | 4,255 | 4,415 | 4,240 | 4,405 | +2.68% | 1,775,200 | 1兆18億 | +5.94% | 7.89 | 0.74 |
| 03/23 | 4,390 | 4,405 | 4,290 | 4,290 | -1.49% | 1,231,600 | 9757億2352万 | +3.87% | 7.69 | 0.72 |
| 03/22 | 4,330 | 4,395 | 4,320 | 4,355 | -0.46% | 847,900 | 9905億721万 | +6.04% | 7.8 | 0.74 |
| 03/19 | 4,380 | 4,400 | 4,335 | 4,375 | -0.79% | 1,413,100 | 9950億5604万 | +7.28% | 7.84 | 0.74 |
| 03/18 | 4,335 | 4,415 | 4,325 | 4,410 | +2.56% | 993,600 | 1兆30億 | +8.92% | 7.9 | 0.74 |
| 03/17 | 4,285 | 4,300 | 4,255 | 4,300 | -0.69% | 1,136,000 | 9779億9793万 | +6.99% | 7.71 | 0.73 |
| 03/16 | 4,355 | 4,380 | 4,315 | 4,330 | -1.59% | 958,700 | 9848億2117万 | +8.3% | 7.76 | 0.73 |
| 03/15 | 4,400 | 4,475 | 4,385 | 4,400 | +0.46% | 1,175,800 | 1兆7億 | +10.58% | 7.88 | 0.74 |
| 03/12 | 4,350 | 4,380 | 4,275 | 4,380 | +1.27% | 1,188,800 | 9961億9324万 | +10.75% | 7.85 | 0.74 |
| 03/11 | 4,290 | 4,325 | 4,265 | 4,325 | +1.05% | 1,399,600 | 9836億8397万 | +10.02% | 7.75 | 0.73 |
| 03/10 | 4,240 | 4,280 | 4,210 | 4,280 | +0.94% | 1,115,800 | 9734億4911万 | +9.58% | 7.67 | 0.72 |
| 03/09 | 4,250 | 4,255 | 4,170 | 4,240 | 0% | 1,352,700 | 9643億5145万 | +9.25% | 7.6 | 0.72 |
| 03/08 | 4,270 | 4,325 | 4,215 | 4,240 | -0.35% | 1,363,700 | 9643億5145万 | +9.93% | 7.6 | 0.72 |
| 03/05 | 4,080 | 4,255 | 4,075 | 4,255 | +3.78% | 2,673,100 | 9677億6307万 | +10.92% | 7.63 | 0.72 |
| 03/04 | 4,055 | 4,175 | 4,040 | 4,100 | +0.49% | 1,498,300 | 9325億966万 | +7.47% | 7.35 | 0.69 |
| 03/03 | 3,995 | 4,125 | 3,990 | 4,080 | +4.35% | 1,696,000 | 9279億6083万 | +7.31% | 7.31 | 0.69 |
| 03/02 | 3,955 | 3,980 | 3,895 | 3,910 | -0.38% | 922,600 | 8892億9579万 | +3.11% | 7.01 | 0.66 |
| 03/01 | 3,970 | 3,990 | 3,900 | 3,925 | +0.64% | 905,400 | 8927億742万 | +3.59% | 7.03 | 0.66 |
| 02/26 | 4,005 | 4,020 | 3,900 | 3,900 | -4.99% | 2,060,600 | 8870億2138万 | +3.04% | 6.99 | 0.66 |
| 02/25 | 4,030 | 4,125 | 4,000 | 4,105 | +3.01% | 2,030,900 | 9336億4686万 | +8.43% | 7.36 | 0.69 |
| 02/24 | 3,910 | 4,030 | 3,890 | 3,985 | +2.05% | 1,896,300 | 9063億5390万 | +5.62% | 7.14 | 0.67 |
| 02/22 | 3,900 | 3,955 | 3,890 | 3,905 | +0.9% | 1,637,000 | 8881億5859万 | +3.77% | 7 | 0.66 |
| 02/19 | 3,800 | 3,870 | 3,780 | 3,870 | +1.31% | 1,209,400 | 8801億9814万 | +2.93% | 6.94 | 0.65 |
| 02/18 | 3,820 | 3,875 | 3,780 | 3,820 | +1.6% | 1,864,700 | 8688億2607万 | +1.73% | 6.85 | 0.65 |
| 02/17 | 3,715 | 3,765 | 3,705 | 3,760 | +1.21% | 988,000 | 8551億7959万 | +0.21% | 6.74 | 0.63 |
| 02/16 | 3,755 | 3,775 | 3,695 | 3,715 | +0.27% | 1,124,400 | 8449億4473万 | -0.93% | 6.66 | 0.63 |
| 02/15 | 3,680 | 3,710 | 3,660 | 3,705 | +2.07% | 665,600 | 8426億7031万 | -1.2% | 6.64 | 0.63 |
| 02/12 | 3,675 | 3,680 | 3,610 | 3,630 | -0.95% | 999,100 | 8256億1221万 | -3.17% | 6.51 | 0.61 |
| 02/10 | 3,675 | 3,680 | 3,605 | 3,665 | +0.14% | 1,250,000 | 8335億7266万 | -2.16% | 6.57 | 0.62 |
| 02/09 | 3,750 | 3,760 | 3,625 | 3,660 | -2.53% | 1,835,600 | 8324億3545万 | -2.22% | 6.56 | 0.62 |
| 02/08 | 3,805 | 3,825 | 3,680 | 3,755 | -2.97% | 2,110,900 | 8540億4238万 | +0.35% | 6.73 | 0.63 |
| 02/05 | 3,830 | 3,885 | 3,810 | 3,870 | +2.11% | 1,253,000 | 8801億9814万 | +3.61% | 6.94 | 0.65 |
| 02/04 | 3,800 | 3,830 | 3,775 | 3,790 | 0% | 893,100 | 8620億283万 | +1.66% | 6.79 | 0.64 |
| 02/03 | 3,735 | 3,800 | 3,735 | 3,790 | +2.71% | 890,700 | 8620億283万 | +1.77% | 6.79 | 0.64 |
| 02/02 | 3,665 | 3,735 | 3,665 | 3,690 | +0.68% | 854,600 | 8392億5869万 | -0.83% | 6.61 | 0.62 |
| 02/01 | 3,615 | 3,690 | 3,600 | 3,665 | +0.96% | 935,900 | 8335億7266万 | -1.5% | 6.57 | 0.62 |
| 01/29 | 3,725 | 3,725 | 3,625 | 3,630 | -2.68% | 1,003,700 | 8256億1221万 | -2.42% | 6.51 | 0.61 |
| 01/28 | 3,650 | 3,755 | 3,650 | 3,730 | 0% | 1,045,300 | 8483億5635万 | +0.24% | 6.68 | 0.63 |
| 01/27 | 3,775 | 3,795 | 3,730 | 3,730 | -1.06% | 921,700 | 8483億5635万 | +0.27% | 6.68 | 0.63 |
| 01/26 | 3,835 | 3,855 | 3,770 | 3,770 | -1.57% | 805,200 | 8574億5400万 | +1.32% | 6.76 | 0.64 |
| 01/25 | 3,795 | 3,845 | 3,785 | 3,830 | +0.13% | 687,600 | 8711億48万 | +3.12% | 6.86 | 0.65 |
| 01/22 | 3,790 | 3,865 | 3,775 | 3,825 | -0.13% | 728,700 | 8699億6328万 | +3.21% | 6.85 | 0.65 |
| 01/21 | 3,930 | 3,955 | 3,820 | 3,830 | -2.3% | 1,370,100 | 8711億48万 | +3.65% | 6.86 | 0.65 |
| 01/20 | 3,895 | 3,920 | 3,820 | 3,920 | +3.7% | 1,451,200 | 8915億7021万 | +6.49% | 7.02 | 0.66 |
| 01/19 | 3,755 | 3,780 | 3,730 | 3,780 | +1.07% | 695,200 | 8597億2842万 | +3.31% | 6.77 | 0.64 |
| 01/18 | 3,805 | 3,830 | 3,740 | 3,740 | -2.6% | 786,800 | 8506億3076万 | +2.61% | 6.7 | 0.63 |
| 01/15 | 3,910 | 3,940 | 3,805 | 3,840 | +2.95% | 1,992,700 | 8733億7490万 | +5.64% | 6.88 | 0.65 |
| 01/14 | 3,730 | 3,790 | 3,705 | 3,730 | -0.27% | 1,004,900 | 8483億5635万 | +3.01% | 6.68 | 0.63 |
| 01/13 | 3,690 | 3,750 | 3,655 | 3,740 | +0.54% | 839,300 | 8506億3076万 | +3.52% | 6.7 | 0.63 |
| 01/12 | 3,715 | 3,760 | 3,695 | 3,720 | -0.13% | 657,100 | 8460億8193万 | +3.13% | 6.67 | 0.63 |
| 01/08 | 3,670 | 3,725 | 3,640 | 3,725 | +1.78% | 930,400 | 8472億1914万 | +3.44% | 6.68 | 0.63 |
| 01/07 | 3,625 | 3,715 | 3,610 | 3,660 | +2.95% | 1,529,500 | 8324億3545万 | +1.78% | 6.56 | 0.62 |
| 01/06 | 3,560 | 3,565 | 3,530 | 3,555 | -1.11% | 875,900 | 8085億5410万 | -1.03% | 6.37 | 0.6 |
| 01/05 | 3,610 | 3,615 | 3,550 | 3,595 | -0.96% | 982,600 | 8176億5176万 | +0.17% | 6.44 | 0.61 |
| 01/04 | 3,675 | 3,680 | 3,580 | 3,630 | +0.83% | 720,900 | 8256億1221万 | +1.2% | 6.51 | 0.61 |
| 2020 |
| 12/30 | 3,650 | 3,650 | 3,580 | 3,600 | -2.04% | 879,100 | 8187億8897万 | +0.42% | 24.42 | 0.72 |
| 12/29 | 3,645 | 3,675 | 3,595 | 3,675 | -0.68% | 754,600 | 8358億4707万 | +2.57% | 24.93 | 0.73 |
| 12/28 | 3,710 | 3,720 | 3,680 | 3,700 | -0.4% | 1,065,500 | 8415億3310万 | +3.41% | 25.1 | 0.74 |
| 12/25 | 3,710 | 3,730 | 3,700 | 3,715 | +0.41% | 612,400 | 8449億4473万 | +4.03% | 25.2 | 0.74 |
| 12/24 | 3,695 | 3,710 | 3,665 | 3,700 | +2.07% | 703,400 | 8415億3310万 | +3.85% | 25.1 | 0.74 |
| 12/23 | 3,685 | 3,685 | 3,580 | 3,625 | -1.23% | 802,200 | 8244億7500万 | +2% | 24.59 | 0.72 |
| 12/22 | 3,645 | 3,710 | 3,630 | 3,670 | -0.68% | 756,300 | 8347億986万 | +3.35% | 24.9 | 0.73 |
| 12/21 | 3,755 | 3,785 | 3,655 | 3,695 | -1.6% | 879,600 | 8403億9590万 | +4.2% | 25.07 | 0.74 |
| 12/18 | 3,655 | 3,755 | 3,650 | 3,755 | +4.45% | 2,142,700 | 8540億4238万 | +6.16% | 25.47 | 0.75 |
| 12/17 | 3,650 | 3,665 | 3,590 | 3,595 | -1.1% | 960,300 | 8176億5176万 | +1.99% | 24.39 | 0.72 |
| 12/16 | 3,620 | 3,645 | 3,590 | 3,635 | +2.39% | 1,049,700 | 8267億4941万 | +3.27% | 24.66 | 0.72 |
| 12/15 | 3,485 | 3,560 | 3,470 | 3,550 | +2.16% | 1,005,400 | 8074億1690万 | +1.11% | 24.08 | 0.71 |
| 12/14 | 3,390 | 3,510 | 3,390 | 3,475 | +2.96% | 1,037,900 | 7903億5879万 | -0.71% | 23.57 | 0.69 |
| 12/11 | 3,425 | 3,430 | 3,350 | 3,375 | -1.6% | 860,500 | 7676億1466万 | -3.38% | 22.89 | 0.67 |
| 12/10 | 3,470 | 3,485 | 3,430 | 3,430 | -1.58% | 653,400 | 7801億2393万 | -1.72% | 23.27 | 0.68 |
| 12/09 | 3,465 | 3,500 | 3,465 | 3,485 | +0.14% | 659,700 | 7926億3321万 | -0.03% | 23.64 | 0.69 |
| 12/08 | 3,510 | 3,550 | 3,480 | 3,480 | -1.42% | 595,700 | 7914億9600万 | +0.06% | 23.61 | 0.69 |
| 12/07 | 3,615 | 3,620 | 3,515 | 3,530 | -1.67% | 708,900 | 8028億6807万 | +1.76% | 23.95 | 0.7 |
| 12/04 | 3,560 | 3,605 | 3,550 | 3,590 | +0.56% | 478,300 | 8165億1455万 | +3.88% | 24.35 | 0.71 |
| 12/03 | 3,580 | 3,595 | 3,550 | 3,570 | -1.24% | 641,200 | 8119億6573万 | +3.78% | 24.22 | 0.71 |
| 12/02 | 3,605 | 3,645 | 3,560 | 3,615 | +1.69% | 1,294,700 | 8222億59万 | +5.52% | 24.52 | 0.72 |
| 12/01 | 3,470 | 3,560 | 3,460 | 3,555 | +2.3% | 820,500 | 8085億5410万 | +4.22% | 24.12 | 0.71 |
| 11/30 | 3,600 | 3,600 | 3,470 | 3,475 | -2.39% | 1,359,000 | 7903億5879万 | +2.24% | 23.57 | 0.69 |
| 11/27 | 3,560 | 3,585 | 3,535 | 3,560 | -0.14% | 869,200 | 8096億9131万 | +5.01% | 24.15 | 0.71 |
| 11/26 | 3,530 | 3,565 | 3,520 | 3,565 | +0.56% | 552,100 | 8108億2852万 | +5.5% | 24.18 | 0.71 |
| 11/25 | 3,600 | 3,640 | 3,535 | 3,545 | -0.7% | 838,300 | 8062億7969万 | +5.29% | 24.05 | 0.71 |
| 11/24 | 3,545 | 3,600 | 3,520 | 3,570 | +1.71% | 960,800 | 8119億6573万 | +6.38% | 24.22 | 0.71 |
| 11/20 | 3,525 | 3,525 | 3,475 | 3,510 | -0.43% | 900,900 | 7983億1924万 | +5.03% | 23.81 | 0.7 |
| 11/19 | 3,530 | 3,555 | 3,515 | 3,525 | +1.59% | 904,700 | 8017億3086万 | +5.82% | 23.91 | 0.7 |
| 11/18 | 3,540 | 3,545 | 3,460 | 3,470 | -2.25% | 796,600 | 7892億2159万 | +4.64% | 23.54 | 0.69 |
| 11/17 | 3,565 | 3,580 | 3,530 | 3,550 | 0% | 849,700 | 8074億1690万 | +7.48% | 24.08 | 0.71 |
| 11/16 | 3,510 | 3,560 | 3,500 | 3,550 | +2.6% | 1,216,900 | 8074億1690万 | +8.07% | 24.08 | 0.71 |
| 11/13 | 3,450 | 3,485 | 3,420 | 3,460 | 0% | 957,800 | 7869億4717万 | +5.88% | 23.47 | 0.69 |
| 11/12 | 3,445 | 3,480 | 3,410 | 3,460 | -0.57% | 1,018,600 | 7869億4717万 | +6.27% | 23.47 | 0.69 |
| 11/11 | 3,450 | 3,550 | 3,450 | 3,480 | +2.2% | 1,510,500 | 7914億9600万 | +7.21% | 23.61 | 0.69 |
| 11/10 | 3,350 | 3,420 | 3,320 | 3,405 | +3.81% | 1,764,900 | 7744億3790万 | +5.29% | 23.1 | 0.68 |
| 11/09 | 3,300 | 3,320 | 3,280 | 3,280 | -0.3% | 929,000 | 7460億772万 | +1.8% | 22.25 | 0.65 |
| 11/06 | 3,265 | 3,295 | 3,220 | 3,290 | 0% | 1,066,500 | 7482億8214万 | +2.43% | 22.32 | 0.65 |
| 11/05 | 3,320 | 3,320 | 3,230 | 3,290 | -1.2% | 998,600 | 7482億8214万 | +2.72% | 22.32 | 0.65 |
| 11/04 | 3,345 | 3,370 | 3,305 | 3,330 | +0.76% | 1,078,900 | 7573億7979万 | +4.1% | 22.59 | 0.66 |
| 11/02 | 3,260 | 3,320 | 3,215 | 3,305 | +1.85% | 1,215,000 | 7516億9376万 | +3.48% | 22.42 | 0.66 |
| 10/30 | 3,345 | 3,420 | 3,240 | 3,245 | +1.09% | 2,128,700 | 7380億4728万 | +1.79% | 22.01 | 0.65 |
| 10/29 | 3,125 | 3,245 | 3,105 | 3,210 | +0.78% | 1,285,400 | 7300億8683万 | +0.85% | 21.78 | 0.64 |
