PBR
2020/09/30～2021/02/26
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 |
| 02/26 | 4,285 | 4,310 | 4,180 | 4,195 | -2.89% | 386,800 | 2600億4471万 | +2.94% | 11.44 | 0.94 |
| 02/25 | 4,230 | 4,355 | 4,220 | 4,320 | +5.62% | 356,900 | 2677億9336万 | +6.17% | 11.78 | 0.97 |
| 02/24 | 4,205 | 4,240 | 4,085 | 4,090 | -2.04% | 332,300 | 2535億3585万 | +0.76% | 11.15 | 0.92 |
| 02/22 | 4,035 | 4,180 | 4,020 | 4,175 | +5.3% | 267,700 | 2588億493万 | +2.91% | 11.38 | 0.93 |
| 02/19 | 4,010 | 4,040 | 3,945 | 3,965 | -2.82% | 264,200 | 2457億8720万 | -2.24% | 10.81 | 0.89 |
| 02/18 | 4,195 | 4,205 | 4,055 | 4,080 | -1.57% | 423,700 | 2529億1596万 | +0.42% | 11.12 | 0.91 |
| 02/17 | 4,060 | 4,155 | 4,035 | 4,145 | +2.47% | 285,800 | 2569億4525万 | +1.92% | 11.3 | 0.93 |
| 02/16 | 3,960 | 4,050 | 3,950 | 4,045 | +3.45% | 387,500 | 2507億4633万 | -0.52% | 11.03 | 0.91 |
| 02/15 | 3,995 | 4,010 | 3,905 | 3,910 | -1.88% | 479,100 | 2423億7779万 | -3.91% | 10.66 | 0.88 |
| 02/12 | 4,080 | 4,090 | 3,960 | 3,985 | -2.57% | 499,900 | 2470億2698万 | -2.11% | 10.86 | 0.89 |
| 02/10 | 4,205 | 4,215 | 4,075 | 4,090 | -5.87% | 419,000 | 2535億3585万 | +0.64% | 11.15 | 0.92 |
| 02/09 | 4,350 | 4,355 | 4,260 | 4,345 | +1.4% | 331,000 | 2693億4310万 | +7.28% | 11.85 | 0.97 |
| 02/08 | 4,225 | 4,345 | 4,220 | 4,285 | +2.02% | 270,800 | 2656億2374万 | +6.51% | 11.68 | 0.96 |
| 02/05 | 4,185 | 4,245 | 4,165 | 4,200 | +1.33% | 258,600 | 2603億5466万 | +4.97% | 11.45 | 0.94 |
| 02/04 | 4,110 | 4,165 | 4,105 | 4,145 | +1.1% | 166,200 | 2569億4525万 | +4.04% | 11.3 | 0.93 |
| 02/03 | 4,080 | 4,165 | 4,080 | 4,100 | +0.99% | 293,300 | 2541億5574万 | +3.33% | 11.18 | 0.92 |
| 02/02 | 3,960 | 4,120 | 3,960 | 4,060 | +3.97% | 390,100 | 2516億7617万 | +2.65% | 11.07 | 0.91 |
| 02/01 | 3,815 | 3,915 | 3,805 | 3,905 | +2.36% | 203,000 | 2420億6784万 | -0.91% | 10.65 | 0.87 |
| 01/29 | 3,905 | 3,925 | 3,800 | 3,815 | -2.05% | 172,100 | 2364億8882万 | -2.98% | 10.4 | 0.85 |
| 01/28 | 3,815 | 3,920 | 3,805 | 3,895 | -1.39% | 341,000 | 2414億4795万 | -0.79% | 10.62 | 0.87 |
| 01/27 | 3,980 | 4,015 | 3,925 | 3,950 | -0.88% | 205,600 | 2448億5736万 | +0.71% | 10.77 | 0.88 |
| 01/26 | 4,000 | 4,025 | 3,985 | 3,985 | -1.48% | 198,900 | 2470億2698万 | +1.87% | 10.86 | 0.89 |
| 01/25 | 4,035 | 4,070 | 4,015 | 4,045 | +0.25% | 178,400 | 2507億4633万 | +3.66% | 11.03 | 0.91 |
| 01/22 | 4,060 | 4,080 | 4,020 | 4,035 | -1.71% | 140,000 | 2501億2644万 | +3.65% | 11 | 0.9 |
| 01/21 | 4,070 | 4,130 | 4,050 | 4,105 | +1.23% | 149,800 | 2544億6569万 | +5.85% | 11.19 | 0.92 |
| 01/20 | 4,085 | 4,130 | 4,040 | 4,055 | -0.12% | 224,900 | 2513億6623万 | +5.08% | 11.06 | 0.91 |
| 01/19 | 4,070 | 4,110 | 4,045 | 4,060 | +0.37% | 156,900 | 2516億7617万 | +5.62% | 11.07 | 0.91 |
| 01/18 | 4,080 | 4,110 | 4,030 | 4,045 | -2.53% | 85,000 | 2507億4633万 | +5.67% | 11.03 | 0.91 |
| 01/15 | 4,205 | 4,215 | 4,120 | 4,150 | +0.36% | 167,800 | 2572億5520万 | +8.78% | 11.31 | 0.93 |
| 01/14 | 4,185 | 4,240 | 4,110 | 4,135 | -1.08% | 246,600 | 2563億2536万 | +8.96% | 11.27 | 0.93 |
| 01/13 | 4,185 | 4,195 | 4,125 | 4,180 | +1.33% | 222,100 | 2591億1488万 | +10.73% | 11.4 | 0.94 |
| 01/12 | 4,065 | 4,145 | 4,065 | 4,125 | -0.12% | 206,200 | 2557億547万 | +9.88% | 11.25 | 0.92 |
| 01/08 | 4,000 | 4,130 | 3,980 | 4,130 | +4.56% | 357,200 | 2560億1542万 | +10.61% | 11.26 | 0.92 |
| 01/07 | 3,890 | 3,990 | 3,890 | 3,950 | +3.95% | 327,600 | 2448億5736万 | +6.44% | 10.77 | 0.88 |
| 01/06 | 3,750 | 3,820 | 3,725 | 3,800 | +1.47% | 228,200 | 2355億5898万 | +2.9% | 10.36 | 0.85 |
| 01/05 | 3,665 | 3,755 | 3,665 | 3,745 | +1.77% | 194,300 | 2321億4957万 | +1.79% | 10.21 | 0.84 |
| 01/04 | 3,735 | 3,735 | 3,635 | 3,680 | -1.47% | 120,300 | 2281億2027万 | +0.11% | 10.03 | 0.82 |
| 2020 |
| 12/30 | 3,790 | 3,790 | 3,715 | 3,735 | -0.93% | 139,100 | 2315億2968万 | +1.72% | 10.18 | 0.84 |
| 12/29 | 3,755 | 3,805 | 3,735 | 3,770 | +0.8% | 164,000 | 2336億9930万 | +2.84% | 10.28 | 0.84 |
| 12/28 | 3,785 | 3,795 | 3,715 | 3,740 | -0.8% | 116,800 | 2318億3963万 | +2.3% | 10.2 | 0.84 |
| 12/25 | 3,725 | 3,780 | 3,725 | 3,770 | +1.34% | 154,700 | 2336億9930万 | +3.4% | 10.28 | 0.84 |
| 12/24 | 3,725 | 3,750 | 3,700 | 3,720 | +1.36% | 115,600 | 2305億9984万 | +2.39% | 10.14 | 0.83 |
| 12/23 | 3,670 | 3,685 | 3,620 | 3,670 | -0.14% | 173,000 | 2275億38万 | +1.21% | 10.01 | 0.82 |
| 12/22 | 3,770 | 3,775 | 3,665 | 3,675 | -3.16% | 188,400 | 2278億1033万 | +1.38% | 10.02 | 0.82 |
| 12/21 | 3,730 | 3,795 | 3,730 | 3,795 | +2.29% | 168,500 | 2352億4903万 | +4.72% | 10.35 | 0.85 |
| 12/18 | 3,745 | 3,750 | 3,675 | 3,710 | -0.67% | 224,600 | 2299億7995万 | +2.71% | 10.12 | 0.83 |
| 12/17 | 3,815 | 3,820 | 3,715 | 3,735 | -1.71% | 259,800 | 2315億2968万 | +3.58% | 10.18 | 0.84 |
| 12/16 | 3,675 | 3,805 | 3,675 | 3,800 | +3.68% | 312,200 | 2355億5898万 | +5.58% | 10.36 | 0.85 |
| 12/15 | 3,600 | 3,675 | 3,570 | 3,665 | +0.55% | 131,300 | 2271億9043万 | +2.32% | 9.99 | 0.82 |
| 12/14 | 3,665 | 3,700 | 3,635 | 3,645 | -0.55% | 119,100 | 2259億5065万 | +2.27% | 9.94 | 0.82 |
| 12/11 | 3,660 | 3,710 | 3,640 | 3,665 | 0% | 413,700 | 2271億9043万 | +3.39% | 9.99 | 0.82 |
| 12/10 | 3,740 | 3,760 | 3,660 | 3,665 | -1.48% | 195,300 | 2271億9043万 | +4.03% | 9.99 | 0.82 |
| 12/09 | 3,640 | 3,740 | 3,635 | 3,720 | +2.2% | 227,100 | 2305億9984万 | +6.13% | 10.14 | 0.83 |
| 12/08 | 3,685 | 3,695 | 3,640 | 3,640 | -0.14% | 184,000 | 2256億4070万 | +4.66% | 9.92 | 0.82 |
| 12/07 | 3,735 | 3,750 | 3,625 | 3,645 | -0.55% | 226,400 | 2259億5065万 | +5.62% | 9.94 | 0.82 |
| 12/04 | 3,610 | 3,665 | 3,600 | 3,665 | +1.52% | 248,200 | 2271億9043万 | +6.98% | 9.99 | 0.82 |
| 12/03 | 3,565 | 3,620 | 3,555 | 3,610 | +1.26% | 144,400 | 2237億8103万 | +6.15% | 9.84 | 0.81 |
| 12/02 | 3,525 | 3,575 | 3,505 | 3,565 | +1.86% | 269,800 | 2209億9151万 | +5.38% | 9.72 | 0.8 |
| 12/01 | 3,495 | 3,520 | 3,470 | 3,500 | +1.45% | 191,100 | 2169億6222万 | +3.86% | 9.54 | 0.78 |
| 11/30 | 3,630 | 3,630 | 3,435 | 3,450 | -5.61% | 357,100 | 2138億6276万 | +2.71% | 9.41 | 0.77 |
| 11/27 | 3,600 | 3,660 | 3,580 | 3,655 | +2.09% | 616,300 | 2265億7054万 | +9.17% | 9.97 | 0.82 |
| 11/26 | 3,580 | 3,600 | 3,530 | 3,580 | -0.42% | 229,500 | 2219億2135万 | +7.54% | 9.76 | 0.8 |
| 11/25 | 3,625 | 3,660 | 3,585 | 3,595 | +2.42% | 248,700 | 2228億5119万 | +8.64% | 9.8 | 0.81 |
| 11/24 | 3,560 | 3,580 | 3,495 | 3,510 | +0.57% | 256,700 | 2175億8211万 | +6.69% | 9.57 | 0.79 |
| 11/20 | 3,445 | 3,490 | 3,410 | 3,490 | +1.01% | 147,400 | 2163億4232万 | +6.63% | 9.52 | 0.78 |
| 11/19 | 3,520 | 3,540 | 3,425 | 3,455 | -2.26% | 307,100 | 2141億7270万 | +6.05% | 9.42 | 0.77 |
| 11/18 | 3,620 | 3,620 | 3,505 | 3,535 | -3.55% | 315,900 | 2191億3184万 | +8.97% | 9.64 | 0.79 |
| 11/17 | 3,635 | 3,665 | 3,590 | 3,665 | +0.96% | 190,000 | 2271億9043万 | +13.54% | 9.99 | 0.82 |
| 11/16 | 3,600 | 3,635 | 3,585 | 3,630 | +3.71% | 264,600 | 2250億2081万 | +13.23% | 9.9 | 0.81 |
| 11/13 | 3,540 | 3,550 | 3,445 | 3,500 | -1.69% | 325,200 | 2169億6222万 | +9.82% | 9.54 | 0.78 |
| 11/12 | 3,520 | 3,595 | 3,500 | 3,560 | -0.42% | 504,300 | 2206億8157万 | +12.2% | 9.71 | 0.8 |
| 11/11 | 3,490 | 3,605 | 3,465 | 3,575 | +6.56% | 570,900 | 2216億1141万 | +13.31% | 9.75 | 0.8 |
| 11/10 | 3,400 | 3,430 | 3,275 | 3,355 | +4.19% | 421,800 | 2079億7378万 | +6.92% | 9.15 | 0.75 |
| 11/09 | 3,220 | 3,240 | 3,175 | 3,220 | +1.42% | 271,100 | 1996億524万 | +2.97% | 8.78 | 0.72 |
| 11/06 | 3,110 | 3,200 | 3,105 | 3,175 | +1.76% | 294,400 | 1968億1572万 | +1.83% | 8.66 | 0.71 |
| 11/05 | 3,175 | 3,175 | 3,055 | 3,120 | -2.5% | 454,200 | 1934億632万 | +0.19% | 8.51 | 0.7 |
| 11/04 | 3,115 | 3,230 | 3,085 | 3,200 | +5.09% | 737,000 | 1983億6545万 | +2.66% | 8.72 | 0.72 |
| 11/02 | 3,000 | 3,065 | 3,000 | 3,045 | +2.28% | 187,700 | 1887億5713万 | -2.31% | 8.3 | 0.68 |
| 10/30 | 3,035 | 3,035 | 2,958 | 2,977 | -1.42% | 245,700 | 1845億4186万 | -4.58% | 8.12 | 0.67 |
| 10/29 | 2,980 | 3,040 | 2,974 | 3,020 | -0.82% | 143,400 | 1872億740万 | -3.39% | 8.23 | 0.68 |
| 10/28 | 3,125 | 3,125 | 3,020 | 3,045 | -3.64% | 183,200 | 1887億5713万 | -2.81% | 8.3 | 0.68 |
| 10/27 | 3,205 | 3,205 | 3,160 | 3,160 | -2.02% | 122,900 | 1958億8589万 | +0.54% | 8.62 | 0.71 |
| 10/26 | 3,210 | 3,235 | 3,205 | 3,225 | -0.31% | 104,600 | 1999億1518万 | +2.48% | 8.79 | 0.72 |
| 10/23 | 3,205 | 3,255 | 3,190 | 3,235 | +2.05% | 226,700 | 2005億3508万 | +2.67% | 8.82 | 0.72 |
| 10/22 | 3,195 | 3,225 | 3,160 | 3,170 | -0.31% | 197,800 | 1965億578万 | +0.48% | 8.64 | 0.71 |
| 10/21 | 3,145 | 3,195 | 3,130 | 3,180 | +2.75% | 193,000 | 1971億2567万 | +0.44% | 8.67 | 0.71 |
| 10/20 | 3,105 | 3,130 | 3,080 | 3,095 | -0.8% | 173,500 | 1918億5659万 | -2.49% | 8.44 | 0.69 |
| 10/19 | 3,100 | 3,145 | 3,095 | 3,120 | +1.46% | 115,600 | 1934億632万 | -2.1% | 8.51 | 0.7 |
| 10/16 | 3,080 | 3,120 | 3,075 | 3,075 | -1.13% | 174,100 | 1906億1680万 | -3.79% | 8.38 | 0.69 |
| 10/15 | 3,115 | 3,140 | 3,100 | 3,110 | -0.32% | 156,400 | 1927億8643万 | -3.05% | 8.48 | 0.7 |
| 10/14 | 3,125 | 3,125 | 3,095 | 3,120 | 0% | 195,200 | 1934億632万 | -3.02% | 8.51 | 0.7 |
| 10/13 | 3,125 | 3,140 | 3,095 | 3,120 | -0.32% | 160,600 | 1934億632万 | -3.26% | 8.51 | 0.7 |
| 10/12 | 3,120 | 3,145 | 3,110 | 3,130 | -0.48% | 138,400 | 1940億2621万 | -3.19% | 8.53 | 0.7 |
| 10/09 | 3,145 | 3,165 | 3,125 | 3,145 | 0% | 206,400 | 1949億5605万 | -2.93% | 8.57 | 0.7 |
| 10/08 | 3,170 | 3,190 | 3,145 | 3,145 | +0.64% | 231,300 | 1949億5605万 | -3.11% | 8.57 | 0.7 |
| 10/07 | 3,120 | 3,145 | 3,100 | 3,125 | -0.32% | 178,600 | 1937億1626万 | -3.91% | 8.52 | 0.7 |
| 10/06 | 3,120 | 3,165 | 3,115 | 3,135 | +1.62% | 191,800 | 1943億3616万 | -3.8% | 8.55 | 0.7 |
| 10/05 | 3,065 | 3,115 | 3,050 | 3,085 | +2.9% | 182,700 | 1912億3670万 | -5.51% | 8.41 | 0.69 |
| 10/02 | 3,040 | 3,075 | 2,987 | 2,998 | -2.66% | 326,300 | 1858億4363万 | -8.4% | 8.17 | 0.67 |
| 09/30 | 3,160 | 3,180 | 3,075 | 3,080 | -2.99% | 281,200 | 1909億2675万 | -6.3% | 8.4 | 0.69 |
