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 | 2,621 | 2,655 | 2,605 | 2,627 | -0.83% | 317,600 | 1953億4157万 | -1.28% | 28.03 | 1.38 |
03/30 | 2,614 | 2,655 | 2,604 | 2,649 | +1.26% | 374,300 | 1969億7747万 | -0.71% | 28.27 | 1.39 |
03/29 | 2,641 | 2,650 | 2,591 | 2,616 | +0.96% | 509,400 | 1945億2362万 | -2.32% | 27.92 | 1.37 |
03/26 | 2,571 | 2,618 | 2,564 | 2,591 | +0.93% | 450,900 | 1926億6464万 | -3.5% | 27.65 | 1.36 |
03/25 | 2,541 | 2,577 | 2,510 | 2,567 | +1.82% | 371,400 | 1908億8002万 | -4.75% | 27.39 | 1.34 |
03/24 | 2,540 | 2,567 | 2,507 | 2,521 | -2.66% | 567,000 | 1874億5949万 | -6.97% | 26.9 | 1.32 |
03/23 | 2,588 | 2,632 | 2,573 | 2,590 | -0.92% | 483,500 | 1925億9028万 | -5.3% | 27.64 | 1.36 |
03/22 | 2,641 | 2,671 | 2,605 | 2,614 | -2.21% | 469,400 | 1943億7490万 | -5.36% | 27.89 | 1.37 |
03/19 | 2,582 | 2,673 | 2,573 | 2,673 | +2.65% | 584,300 | 1987億6209万 | -4.12% | 28.52 | 1.4 |
03/18 | 2,606 | 2,640 | 2,542 | 2,604 | +1.2% | 607,500 | 1936億3130万 | -7.26% | 27.79 | 1.36 |
03/17 | 2,511 | 2,581 | 2,511 | 2,573 | +0.47% | 794,100 | 1913億2617万 | -9.08% | 27.46 | 1.35 |
03/16 | 2,613 | 2,627 | 2,544 | 2,561 | -3.83% | 750,400 | 1904億3386万 | -10.3% | 27.33 | 1.34 |
03/15 | 2,758 | 2,769 | 2,641 | 2,663 | -3.44% | 506,800 | 1980億1850万 | -7.44% | 28.42 | 1.4 |
03/12 | 2,671 | 2,781 | 2,663 | 2,758 | +2.45% | 595,900 | 2050億8262万 | -4.63% | 29.43 | 1.44 |
03/11 | 2,730 | 2,751 | 2,683 | 2,692 | -1.39% | 331,800 | 2001億7491万 | -7.36% | 28.73 | 1.41 |
03/10 | 2,750 | 2,751 | 2,686 | 2,730 | 0% | 289,800 | 2030億56万 | -6.7% | 29.13 | 1.43 |
03/09 | 2,721 | 2,737 | 2,636 | 2,730 | +1% | 569,600 | 2030億56万 | -7.11% | 29.13 | 1.43 |
03/08 | 2,687 | 2,761 | 2,670 | 2,703 | +3.17% | 604,400 | 2009億9286万 | -8.25% | 28.84 | 1.42 |
03/05 | 2,641 | 2,666 | 2,562 | 2,620 | -1.5% | 516,800 | 1948億2105万 | -11.46% | 27.96 | 1.37 |
03/04 | 2,666 | 2,714 | 2,616 | 2,660 | -2.03% | 414,500 | 1977億9542万 | -10.62% | 28.38 | 1.39 |
03/03 | 2,691 | 2,725 | 2,673 | 2,715 | -0.66% | 509,100 | 2018億8517万 | -9.2% | 28.97 | 1.42 |
03/02 | 2,860 | 2,860 | 2,716 | 2,733 | -2.84% | 267,400 | 2032億2364万 | -9.05% | 29.16 | 1.43 |
03/01 | 2,788 | 2,820 | 2,765 | 2,813 | +3.42% | 305,400 | 2091億7237万 | -6.85% | 30.02 | 1.47 |
02/26 | 2,721 | 2,772 | 2,684 | 2,720 | -3.27% | 565,800 | 2022億5697万 | -10.35% | 29.03 | 1.43 |
02/25 | 2,853 | 2,879 | 2,799 | 2,812 | +0.61% | 494,400 | 2090億9801万 | -7.89% | 30.01 | 1.47 |
02/24 | 2,887 | 2,909 | 2,791 | 2,795 | -3.19% | 383,000 | 2078億3391万 | -8.84% | 29.83 | 1.46 |
02/22 | 2,860 | 2,890 | 2,817 | 2,887 | +3.37% | 344,400 | 2146億7495万 | -6.11% | 30.81 | 1.51 |
02/19 | 2,775 | 2,828 | 2,746 | 2,793 | -1.76% | 468,700 | 2076億8519万 | -9.38% | 29.8 | 1.46 |
02/18 | 2,986 | 2,986 | 2,821 | 2,843 | -3.56% | 591,200 | 2114億315万 | -8.2% | 30.34 | 1.49 |
02/17 | 3,120 | 3,120 | 2,934 | 2,948 | -6.11% | 911,300 | 2192億1086万 | -5.24% | 31.46 | 1.54 |
02/16 | 3,050 | 3,200 | 2,952 | 3,140 | -4.27% | 1,056,200 | 2334億8783万 | +0.64% | 33.51 | 1.65 |
02/15 | 3,250 | 3,295 | 3,190 | 3,280 | +0.92% | 460,300 | 2438億9811万 | +4.83% | 35 | 1.72 |
02/12 | 3,205 | 3,250 | 3,165 | 3,250 | +2.04% | 382,800 | 2416億6734万 | +3.87% | 34.68 | 1.7 |
02/10 | 3,115 | 3,200 | 3,085 | 3,185 | +1.43% | 284,300 | 2368億3399万 | +1.99% | 33.99 | 1.67 |
02/09 | 3,200 | 3,200 | 3,105 | 3,140 | -1.72% | 212,400 | 2334億8783万 | +0.67% | 33.51 | 1.65 |
02/08 | 3,120 | 3,195 | 3,100 | 3,195 | +2.73% | 277,900 | 2375億7758万 | +2.57% | 34.09 | 1.67 |
02/05 | 3,100 | 3,155 | 3,090 | 3,110 | +1.97% | 231,300 | 2312億5705万 | -0.03% | 33.19 | 1.63 |
02/04 | 3,100 | 3,100 | 3,030 | 3,050 | -2.09% | 294,700 | 2267億9550万 | -1.87% | 32.55 | 1.6 |
02/03 | 3,195 | 3,220 | 3,110 | 3,115 | -1.89% | 301,000 | 2316億2885万 | +0.35% | 33.24 | 1.63 |
02/02 | 3,050 | 3,185 | 3,035 | 3,175 | +3.25% | 335,100 | 2360億9040万 | +2.62% | 33.88 | 1.66 |
02/01 | 2,923 | 3,135 | 2,923 | 3,075 | +6.11% | 700,600 | 2286億5448万 | -0.23% | 32.81 | 1.61 |
01/29 | 2,973 | 3,015 | 2,889 | 2,898 | -3.88% | 530,000 | 2154億9290万 | -5.73% | 30.92 | 1.52 |
01/28 | 2,976 | 3,060 | 2,950 | 3,015 | -0.99% | 356,900 | 2241億9293万 | -1.89% | 32.17 | 1.58 |
01/27 | 3,060 | 3,090 | 3,010 | 3,045 | +0.83% | 238,100 | 2264億2370万 | -0.81% | 32.49 | 1.6 |
01/26 | 3,085 | 3,090 | 2,999 | 3,020 | -2.58% | 440,700 | 2245億6472万 | -1.56% | 32.23 | 1.58 |
01/25 | 3,110 | 3,150 | 3,075 | 3,100 | +0.16% | 301,300 | 2305億1346万 | +1.24% | 33.08 | 1.62 |
01/22 | 3,160 | 3,160 | 3,065 | 3,095 | -2.37% | 754,600 | 2301億4166万 | +1.31% | 33.03 | 1.62 |
01/21 | 3,190 | 3,225 | 3,120 | 3,170 | -0.78% | 741,300 | 2357億1860万 | +4.07% | 33.83 | 1.66 |
01/20 | 3,145 | 3,215 | 3,095 | 3,195 | +2.08% | 487,400 | 2375億7758万 | +5.27% | 34.09 | 1.67 |
01/19 | 3,025 | 3,160 | 3,025 | 3,130 | +3.47% | 629,700 | 2327億4423万 | +3.57% | 33.4 | 1.64 |
01/18 | 3,010 | 3,080 | 2,980 | 3,025 | -1.47% | 396,500 | 2249億3652万 | +0.36% | 32.28 | 1.58 |
01/15 | 3,205 | 3,215 | 3,055 | 3,070 | -2.69% | 616,100 | 2282億8268万 | +1.89% | 32.76 | 1.61 |
01/14 | 3,160 | 3,210 | 3,125 | 3,155 | -1.1% | 514,400 | 2346億321万 | +5.06% | 33.67 | 1.65 |
01/13 | 3,185 | 3,230 | 3,160 | 3,190 | +0.16% | 442,400 | 2372億579万 | +6.76% | 34.04 | 1.67 |
01/12 | 3,275 | 3,300 | 3,175 | 3,185 | -4.78% | 525,300 | 2368億3399万 | +7.13% | 33.99 | 1.67 |
01/08 | 3,335 | 3,375 | 3,285 | 3,345 | +1.36% | 487,700 | 2487億3146万 | +13.24% | 35.69 | 1.75 |
01/07 | 3,155 | 3,305 | 3,155 | 3,300 | +6.8% | 556,800 | 2453億8530万 | +12.74% | 35.21 | 1.73 |
01/06 | 3,095 | 3,110 | 3,020 | 3,090 | +0.32% | 267,600 | 2297億6987万 | +6.55% | 32.97 | 1.62 |
01/05 | 3,015 | 3,110 | 3,010 | 3,080 | +0.82% | 256,600 | 2290億2628万 | +7.02% | 32.87 | 1.61 |
01/04 | 3,075 | 3,085 | 3,000 | 3,055 | -0.65% | 273,500 | 2271億6730万 | +6.74% | 32.6 | 1.6 |
2020 |
12/30 | 3,045 | 3,095 | 2,981 | 3,075 | +1.15% | 451,200 | 2286億5448万 | +7.97% | 32.81 | 1.61 |
12/29 | 2,945 | 3,040 | 2,942 | 3,040 | +2.91% | 434,400 | 2260億5191万 | +7.34% | 32.44 | 1.59 |
12/28 | 2,881 | 2,958 | 2,881 | 2,954 | +3.25% | 421,200 | 2196億5702万 | +4.9% | 31.52 | 1.55 |
12/25 | 2,913 | 2,928 | 2,847 | 2,861 | -0.31% | 203,800 | 2127億4161万 | +2.18% | 30.53 | 1.5 |
12/24 | 2,870 | 2,919 | 2,855 | 2,870 | -0.42% | 230,900 | 2134億1085万 | +3.02% | 30.63 | 1.5 |
12/23 | 2,893 | 2,898 | 2,852 | 2,882 | +0.14% | 193,000 | 2143億316万 | +3.89% | 30.75 | 1.51 |
12/22 | 2,899 | 2,949 | 2,870 | 2,878 | -2.01% | 230,200 | 2140億572万 | +4.09% | 30.71 | 1.51 |
12/21 | 3,020 | 3,020 | 2,905 | 2,937 | -2.1% | 371,100 | 2183億9291万 | +6.57% | 31.34 | 1.54 |
12/18 | 2,948 | 3,045 | 2,941 | 3,000 | +4.28% | 651,800 | 2230億7754万 | +9.41% | 32.01 | 1.57 |
12/17 | 2,903 | 2,903 | 2,838 | 2,877 | -0.96% | 222,700 | 2139億3136万 | +5.46% | 30.7 | 1.51 |
12/16 | 2,909 | 2,933 | 2,881 | 2,905 | +1.11% | 332,500 | 2160億1342万 | +6.84% | 31 | 1.52 |
12/15 | 2,868 | 2,891 | 2,831 | 2,873 | -0.83% | 195,700 | 2136億3392万 | +6.09% | 30.66 | 1.51 |
12/14 | 2,843 | 2,912 | 2,840 | 2,897 | +0.98% | 262,200 | 2154億1855万 | +7.74% | 30.91 | 1.52 |
12/11 | 2,927 | 2,942 | 2,820 | 2,869 | -2.08% | 475,100 | 2133億3649万 | +7.57% | 30.62 | 1.5 |
12/10 | 3,010 | 3,035 | 2,926 | 2,930 | -2.33% | 441,500 | 2178億7240万 | +10.86% | 31.27 | 1.54 |
12/09 | 2,845 | 3,035 | 2,845 | 3,000 | +6.38% | 843,500 | 2230億7754万 | +14.59% | 32.01 | 1.57 |
12/08 | 2,759 | 2,833 | 2,732 | 2,820 | +1.51% | 427,800 | 2096億9289万 | +8.96% | 30.09 | 1.48 |
12/07 | 2,875 | 2,898 | 2,756 | 2,778 | -1.94% | 569,000 | 2065億6980万 | +8.35% | 29.64 | 1.46 |
12/04 | 2,707 | 2,851 | 2,700 | 2,833 | +4.62% | 875,900 | 2106億5956万 | +11.36% | 30.23 | 1.48 |
12/03 | 2,648 | 2,722 | 2,625 | 2,708 | +1.61% | 575,800 | 2013億6466万 | +7.46% | 28.9 | 1.42 |
12/02 | 2,649 | 2,680 | 2,604 | 2,665 | +1.72% | 484,700 | 1981億6722万 | +6.43% | 28.44 | 1.4 |
12/01 | 2,581 | 2,636 | 2,576 | 2,620 | +2.75% | 339,000 | 1948億2105万 | +5.22% | 27.96 | 1.37 |
11/30 | 2,671 | 2,683 | 2,550 | 2,550 | -4.24% | 651,600 | 1896億1591万 | +2.95% | 27.21 | 1.34 |
11/27 | 2,710 | 2,717 | 2,657 | 2,663 | -2.28% | 1,019,400 | 1980億1850万 | +7.9% | 28.42 | 1.4 |
11/26 | 2,651 | 2,726 | 2,610 | 2,725 | +2.21% | 549,900 | 2026億2877万 | +11.09% | 29.08 | 1.43 |
11/25 | 2,686 | 2,747 | 2,661 | 2,666 | +0.57% | 609,900 | 1982億4157万 | +9.76% | 28.45 | 1.4 |
11/24 | 2,615 | 2,658 | 2,605 | 2,651 | +4.45% | 626,900 | 1971億2619万 | +10.18% | 28.29 | 1.39 |
11/20 | 2,513 | 2,554 | 2,492 | 2,538 | +0.48% | 471,300 | 1887億2360万 | +6.5% | 27.08 | 1.33 |
11/19 | 2,561 | 2,581 | 2,493 | 2,526 | -1.67% | 556,000 | 1878億3129万 | +6.81% | 26.96 | 1.32 |
11/18 | 2,622 | 2,633 | 2,564 | 2,569 | -3.2% | 576,800 | 1910億2873万 | +9.51% | 27.41 | 1.35 |
11/17 | 2,661 | 2,683 | 2,635 | 2,654 | +0.11% | 531,300 | 1973億4926万 | +14.05% | 28.32 | 1.39 |
11/16 | 2,629 | 2,656 | 2,591 | 2,651 | +2.79% | 558,300 | 1971億2619万 | +15.11% | 28.29 | 1.39 |
11/13 | 2,638 | 2,638 | 2,565 | 2,579 | -2.64% | 521,100 | 1917億7233万 | +13.21% | 27.52 | 1.35 |
11/12 | 2,660 | 2,675 | 2,626 | 2,649 | -0.49% | 508,700 | 1969億7747万 | +17.37% | 28.27 | 1.39 |
11/11 | 2,638 | 2,693 | 2,636 | 2,662 | +1.64% | 588,900 | 1979億4414万 | +19.32% | 28.41 | 1.39 |
11/10 | 2,543 | 2,725 | 2,543 | 2,619 | +9.44% | 1,294,400 | 1947億4669万 | +18.83% | 27.95 | 1.37 |
11/09 | 2,377 | 2,396 | 2,336 | 2,393 | +1.48% | 943,900 | 1779億4152万 | +9.92% | 25.54 | 1.25 |
11/06 | 2,313 | 2,378 | 2,313 | 2,358 | +3.83% | 765,500 | 1753億3895万 | +9.37% | 25.16 | 1.24 |
11/05 | 2,269 | 2,286 | 2,228 | 2,271 | -0.83% | 767,700 | 1688億6970万 | +6.37% | 24.23 | 1.19 |
11/04 | 2,321 | 2,345 | 2,287 | 2,290 | +0.93% | 515,500 | 1702億8252万 | +8.27% | 24.44 | 1.2 |