PBR
2020/11/02～2021/03/30
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 |
| 03/30 | 1,017 | 1,035 | 1,015 | 1,031 | +1.58% | 91,600 | 176億5742万 | -0.48% | 5.63 | 1.02 |
| 03/29 | 1,056 | 1,071 | 1,009 | 1,015 | -3.79% | 154,400 | 173億8339万 | -2.03% | 5.54 | 1.01 |
| 03/26 | 1,025 | 1,058 | 1,018 | 1,055 | +4.15% | 142,300 | 180億6845万 | +2.03% | 5.76 | 1.05 |
| 03/25 | 995 | 1,030 | 990 | 1,013 | +2.32% | 232,400 | 173億4914万 | -1.55% | 5.53 | 1 |
| 03/24 | 1,011 | 1,020 | 990 | 990 | -4.62% | 315,700 | 169億5523万 | -3.23% | 5.41 | 0.98 |
| 03/23 | 1,082 | 1,088 | 1,038 | 1,038 | -4.51% | 279,900 | 177億7730万 | +2.06% | 5.67 | 1.03 |
| 03/22 | 1,098 | 1,122 | 1,073 | 1,087 | -0.18% | 415,200 | 186億1650万 | +7.84% | 5.94 | 1.08 |
| 03/19 | 1,050 | 1,139 | 1,047 | 1,089 | +7.5% | 1,072,700 | 186億5075万 | +9.34% | 5.95 | 1.08 |
| 03/18 | 1,027 | 1,036 | 1,000 | 1,013 | -1.84% | 267,600 | 173億4914万 | +2.95% | 5.53 | 1 |
| 03/17 | 1,055 | 1,069 | 1,024 | 1,032 | -2.73% | 217,000 | 176億7454万 | +5.85% | 5.64 | 1.02 |
| 03/16 | 1,039 | 1,061 | 1,026 | 1,061 | +2.12% | 140,900 | 181億7121万 | +10.06% | 5.8 | 1.05 |
| 03/15 | 1,035 | 1,073 | 1,018 | 1,039 | +1.86% | 276,700 | 177億9443万 | +9.25% | 5.68 | 1.03 |
| 03/12 | 1,016 | 1,021 | 995 | 1,020 | +0.89% | 163,700 | 174億6903万 | +8.63% | 5.57 | 1.01 |
| 03/11 | 1,026 | 1,035 | 1,005 | 1,011 | -1.46% | 213,500 | 173億1489万 | +8.94% | 5.52 | 1 |
| 03/10 | 1,005 | 1,060 | 991 | 1,026 | +2.7% | 353,300 | 175億7178万 | +11.89% | 5.6 | 1.02 |
| 03/09 | 981 | 1,015 | 961 | 999 | +0.6% | 289,300 | 171億937万 | +10.26% | 5.46 | 0.99 |
| 03/08 | 1,021 | 1,034 | 981 | 993 | -2.07% | 281,200 | 170億661万 | +10.83% | 5.42 | 0.98 |
| 03/05 | 1,012 | 1,016 | 972 | 1,014 | -1.46% | 274,600 | 173億6627万 | +14.45% | 5.54 | 1 |
| 03/04 | 1,033 | 1,046 | 1,008 | 1,029 | -1.91% | 188,400 | 176億2316万 | +17.6% | 5.62 | 1.02 |
| 03/03 | 1,010 | 1,057 | 1,005 | 1,049 | +4.27% | 239,500 | 179億6569万 | +21.41% | 5.73 | 1.04 |
| 03/02 | 1,042 | 1,049 | 1,004 | 1,006 | -4.01% | 318,600 | 172億2925万 | +17.8% | 5.5 | 1 |
| 03/01 | 1,045 | 1,083 | 1,035 | 1,048 | +1.75% | 344,600 | 179億4857万 | +23.88% | 5.72 | 1.04 |
| 02/26 | 1,040 | 1,077 | 1,001 | 1,030 | -3.29% | 471,600 | 176億4029万 | +23.35% | 5.63 | 1.02 |
| 02/25 | 1,135 | 1,137 | 1,021 | 1,065 | -6.17% | 889,600 | 182億3972万 | +28.93% | 5.82 | 1.06 |
| 02/24 | 1,099 | 1,150 | 1,090 | 1,135 | +7.58% | 1,023,800 | 194億3857万 | +39.43% | 6.2 | 1.12 |
| 02/22 | 997 | 1,075 | 990 | 1,055 | +10.59% | 1,036,100 | 180億6845万 | +32.21% | 5.76 | 1.05 |
| 02/19 | 900 | 970 | 891 | 954 | +4.03% | 609,000 | 163億3868万 | +21.68% | 5.21 | 0.95 |
| 02/18 | 900 | 962 | 899 | 917 | +5.52% | 741,600 | 157億500万 | +18.63% | 5.01 | 0.91 |
| 02/17 | 869 | 896 | 858 | 869 | +1.28% | 469,100 | 148億8292万 | +13.59% | 4.75 | 0.86 |
| 02/16 | 896 | 910 | 845 | 858 | +6.45% | 1,421,400 | 146億9453万 | +13.19% | 4.69 | 0.85 |
| 02/15 | 800 | 815 | 780 | 806 | +2.15% | 288,100 | 138億395万 | +7.32% | 4.4 | 0.8 |
| 02/12 | 780 | 795 | 772 | 789 | +0.64% | 84,000 | 135億1280万 | +5.62% | 4.31 | 0.78 |
| 02/10 | 785 | 810 | 775 | 784 | +0.64% | 169,200 | 134億2717万 | +5.66% | 4.28 | 0.78 |
| 02/09 | 782 | 797 | 766 | 779 | +3.04% | 182,100 | 133億4154万 | +5.56% | 4.26 | 0.77 |
| 02/08 | 741 | 756 | 740 | 756 | +2.02% | 51,900 | 129億4763万 | +3% | 4.13 | 0.75 |
| 02/05 | 746 | 750 | 731 | 741 | -0.54% | 47,000 | 126億9073万 | +1.51% | 4.05 | 0.73 |
| 02/04 | 737 | 749 | 737 | 745 | +0.13% | 38,700 | 127億5924万 | +2.48% | 4.07 | 0.74 |
| 02/03 | 748 | 748 | 731 | 744 | +0.4% | 53,900 | 127億4211万 | +3.05% | 4.06 | 0.74 |
| 02/02 | 751 | 765 | 734 | 741 | -1.2% | 79,400 | 126億9073万 | +3.2% | 4.05 | 0.73 |
| 02/01 | 725 | 751 | 722 | 750 | +1.35% | 72,600 | 128億4487万 | +4.9% | 4.1 | 0.74 |
| 01/29 | 741 | 747 | 702 | 740 | +0.54% | 237,900 | 126億7361万 | +4.23% | 4.04 | 0.73 |
| 01/28 | 731 | 760 | 731 | 736 | -3.16% | 116,000 | 126億510万 | +4.25% | 4.02 | 0.73 |
| 01/27 | 755 | 765 | 750 | 760 | +1.2% | 88,500 | 130億1614万 | +8.11% | 4.15 | 0.75 |
| 01/26 | 791 | 791 | 732 | 751 | -4.94% | 230,700 | 128億6200万 | +7.44% | 4.1 | 0.74 |
| 01/25 | 820 | 828 | 782 | 790 | -3.42% | 164,100 | 135億2993万 | +13.67% | 4.32 | 0.78 |
| 01/22 | 785 | 821 | 769 | 818 | +5.82% | 164,800 | 140億947万 | +18.38% | 4.47 | 0.81 |
| 01/21 | 790 | 803 | 767 | 773 | -3.38% | 166,100 | 132億3878万 | +12.68% | 4.22 | 0.77 |
| 01/20 | 774 | 823 | 774 | 800 | +4.99% | 373,000 | 137億120万 | +17.13% | 4.37 | 0.79 |
| 01/19 | 737 | 784 | 737 | 762 | +3.39% | 319,200 | 130億5039万 | +12.22% | 4.16 | 0.76 |
| 01/18 | 692 | 740 | 692 | 737 | +5.74% | 215,900 | 126億2223万 | +9.19% | 4.03 | 0.73 |
| 01/15 | 692 | 710 | 691 | 697 | +0.72% | 83,500 | 119億3717万 | +3.57% | 3.81 | 0.69 |
| 01/14 | 702 | 719 | 685 | 692 | -1.42% | 105,300 | 118億5153万 | +2.82% | 3.78 | 0.69 |
| 01/13 | 707 | 707 | 690 | 702 | 0% | 115,100 | 120億2280万 | +4.31% | 3.83 | 0.7 |
| 01/12 | 682 | 704 | 671 | 702 | +2.63% | 280,700 | 120億2280万 | +4.62% | 3.83 | 0.7 |
| 01/08 | 692 | 693 | 674 | 684 | -0.87% | 101,400 | 117億1452万 | +2.09% | 3.74 | 0.68 |
| 01/07 | 700 | 701 | 686 | 690 | +0.29% | 59,500 | 118億1728万 | +3.29% | 3.77 | 0.68 |
| 01/06 | 676 | 708 | 676 | 688 | +1.78% | 87,800 | 117億8303万 | +3.15% | 3.76 | 0.68 |
| 01/05 | 671 | 685 | 671 | 676 | +0.6% | 34,000 | 115億7751万 | +1.65% | 3.69 | 0.67 |
| 01/04 | 680 | 680 | 660 | 672 | +1.2% | 91,900 | 115億900万 | +1.2% | 3.67 | 0.67 |
| 2020 |
| 12/30 | 652 | 664 | 646 | 664 | +2% | 34,800 | 113億7199万 | +0.15% | 3.63 | 0.68 |
| 12/29 | 646 | 651 | 640 | 651 | +2.36% | 28,100 | 111億4935万 | -1.66% | 3.56 | 0.67 |
| 12/28 | 648 | 652 | 636 | 636 | -1.4% | 81,000 | 108億9245万 | -3.93% | 3.47 | 0.65 |
| 12/25 | 641 | 648 | 636 | 645 | -0.92% | 58,700 | 110億4659万 | -2.57% | 3.52 | 0.66 |
| 12/24 | 633 | 651 | 631 | 651 | +2.84% | 72,200 | 111億4935万 | -1.66% | 3.56 | 0.67 |
| 12/23 | 633 | 644 | 630 | 633 | 0% | 43,300 | 108億4107万 | -4.24% | 3.46 | 0.65 |
| 12/22 | 651 | 656 | 625 | 633 | -3.8% | 101,400 | 108億4107万 | -4.24% | 3.46 | 0.65 |
| 12/21 | 658 | 666 | 655 | 658 | -0.75% | 37,200 | 112億6923万 | -0.3% | 3.59 | 0.68 |
| 12/18 | 670 | 674 | 660 | 663 | -1.04% | 51,700 | 113億5486万 | +0.61% | 3.62 | 0.68 |
| 12/17 | 688 | 688 | 668 | 670 | -2.62% | 58,400 | 114億7475万 | +1.82% | 3.66 | 0.69 |
| 12/16 | 690 | 700 | 682 | 688 | -0.29% | 61,400 | 117億8303万 | +4.72% | 3.76 | 0.71 |
| 12/15 | 695 | 705 | 690 | 690 | -1.85% | 60,500 | 118億1728万 | +5.34% | 3.77 | 0.71 |
| 12/14 | 689 | 710 | 687 | 703 | +3.23% | 113,400 | 120億3992万 | +7.66% | 3.84 | 0.72 |
| 12/11 | 671 | 681 | 666 | 681 | +0.74% | 66,900 | 116億6314万 | +4.61% | 3.72 | 0.7 |
| 12/10 | 683 | 689 | 667 | 676 | -1.89% | 86,100 | 115億7751万 | +4.16% | 3.69 | 0.69 |
| 12/09 | 689 | 695 | 679 | 689 | +0.29% | 76,400 | 118億15万 | +6.33% | 3.76 | 0.71 |
| 12/08 | 689 | 706 | 683 | 687 | +0.15% | 111,100 | 117億6590万 | +6.35% | 3.75 | 0.71 |
| 12/07 | 691 | 696 | 670 | 686 | +3.47% | 175,100 | 117億4877万 | +6.52% | 3.75 | 0.7 |
| 12/04 | 669 | 673 | 660 | 663 | +0.3% | 67,900 | 113億5486万 | +3.27% | 3.62 | 0.68 |
| 12/03 | 655 | 665 | 651 | 661 | +1.07% | 76,300 | 113億2061万 | +2.96% | 3.61 | 0.68 |
| 12/02 | 647 | 657 | 646 | 654 | +0.46% | 51,600 | 112億73万 | +1.87% | 3.57 | 0.67 |
| 12/01 | 650 | 655 | 643 | 651 | +0.77% | 36,500 | 111億4935万 | +1.4% | 3.56 | 0.67 |
| 11/30 | 643 | 656 | 643 | 646 | +0.62% | 36,900 | 110億6371万 | +0.62% | 3.53 | 0.66 |
| 11/27 | 641 | 650 | 640 | 642 | -0.93% | 31,300 | 109億9521万 | 0% | 3.51 | 0.66 |
| 11/26 | 655 | 658 | 636 | 648 | +0.47% | 56,600 | 110億9797万 | +0.78% | 3.54 | 0.67 |
| 11/25 | 650 | 651 | 638 | 645 | -0.46% | 43,700 | 110億4659万 | +0.31% | 3.52 | 0.66 |
| 11/24 | 643 | 657 | 640 | 648 | +0.78% | 39,300 | 110億9797万 | +0.78% | 3.54 | 0.67 |
| 11/20 | 636 | 650 | 636 | 643 | -0.46% | 39,000 | 110億1233万 | 0% | 3.51 | 0.66 |
| 11/19 | 636 | 653 | 630 | 646 | +3.19% | 96,100 | 110億6371万 | +0.47% | 3.53 | 0.66 |
| 11/18 | 622 | 630 | 620 | 626 | +0.48% | 27,600 | 107億2118万 | -2.8% | 3.42 | 0.64 |
| 11/17 | 625 | 631 | 622 | 623 | -0.16% | 30,400 | 106億6980万 | -3.71% | 3.4 | 0.64 |
| 11/16 | 636 | 636 | 624 | 624 | -0.79% | 38,200 | 106億8693万 | -3.85% | 3.41 | 0.64 |
| 11/13 | 640 | 640 | 616 | 629 | -1.26% | 69,000 | 107億7256万 | -3.38% | 3.44 | 0.65 |
| 11/12 | 640 | 640 | 634 | 637 | -0.78% | 21,500 | 109億958万 | -2.45% | 3.48 | 0.65 |
| 11/11 | 640 | 644 | 631 | 642 | +0.31% | 24,500 | 109億9521万 | -1.98% | 3.51 | 0.66 |
| 11/10 | 639 | 646 | 631 | 640 | +0.31% | 22,900 | 109億6096万 | -2.29% | 3.5 | 0.66 |
| 11/09 | 644 | 648 | 631 | 638 | -0.47% | 22,100 | 109億2670万 | -2.6% | 3.49 | 0.66 |
| 11/06 | 645 | 645 | 633 | 641 | -1.54% | 37,000 | 109億7808万 | -1.99% | 3.5 | 0.66 |
| 11/05 | 638 | 653 | 632 | 651 | +2.04% | 21,600 | 111億4935万 | -0.46% | 3.56 | 0.67 |
| 11/04 | 647 | 647 | 635 | 638 | +0.16% | 15,500 | 109億2670万 | -2.15% | 3.49 | 0.66 |
| 11/02 | 645 | 645 | 632 | 637 | -1.39% | 32,500 | 109億958万 | -2.15% | 3.48 | 0.65 |
