PBR
2021/03/18～2021/08/13
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 |
| 08/13 | 4,900 | 4,945 | 4,840 | 4,895 | +0.93% | 289,900 | 3034億3716万 | +12.5% | 5.71 | 0.93 |
| 08/12 | 4,780 | 4,885 | 4,745 | 4,850 | +2.97% | 310,800 | 3006億4764万 | +11.88% | 5.66 | 0.92 |
| 08/11 | 4,580 | 4,755 | 4,570 | 4,710 | +3.18% | 310,700 | 2919億6916万 | +9.1% | 5.49 | 0.89 |
| 08/10 | 4,680 | 4,685 | 4,545 | 4,565 | +5.43% | 662,900 | 2829億8072万 | +6.04% | 5.32 | 0.87 |
| 08/06 | 4,265 | 4,355 | 4,265 | 4,330 | +1.64% | 175,100 | 2684億1326万 | +0.74% | 5.05 | 0.82 |
| 08/05 | 4,185 | 4,285 | 4,185 | 4,260 | +0.12% | 124,400 | 2640億7401万 | -0.91% | 4.97 | 0.81 |
| 08/04 | 4,360 | 4,360 | 4,255 | 4,255 | -1.96% | 229,600 | 2637億6407万 | -1.14% | 4.96 | 0.81 |
| 08/03 | 4,280 | 4,345 | 4,265 | 4,340 | -0.23% | 206,300 | 2690億3315万 | +0.65% | 5.06 | 0.82 |
| 08/02 | 4,245 | 4,360 | 4,245 | 4,350 | +2.72% | 159,400 | 2696億5304万 | +0.79% | 5.07 | 0.83 |
| 07/30 | 4,295 | 4,325 | 4,225 | 4,235 | -1.85% | 198,000 | 2625億2428万 | -1.92% | 4.94 | 0.8 |
| 07/29 | 4,305 | 4,315 | 4,250 | 4,315 | +1.29% | 129,500 | 2674億8342万 | -0.12% | 5.03 | 0.82 |
| 07/28 | 4,235 | 4,315 | 4,225 | 4,260 | -0.81% | 121,900 | 2640億7401万 | -1.39% | 4.97 | 0.81 |
| 07/27 | 4,270 | 4,330 | 4,270 | 4,295 | +1.9% | 147,400 | 2662億4363万 | -0.51% | 5.01 | 0.82 |
| 07/26 | 4,190 | 4,235 | 4,180 | 4,215 | +2.18% | 150,300 | 2612億8450万 | -2.41% | 4.92 | 0.8 |
| 07/21 | 4,150 | 4,195 | 4,090 | 4,125 | +1.1% | 166,400 | 2557億547万 | -4.73% | 4.81 | 0.78 |
| 07/20 | 4,125 | 4,145 | 4,080 | 4,080 | -2.74% | 190,600 | 2529億1596万 | -6.01% | 4.76 | 0.77 |
| 07/19 | 4,245 | 4,265 | 4,170 | 4,195 | -2.78% | 178,300 | 2600億4471万 | -3.65% | 4.89 | 0.8 |
| 07/16 | 4,260 | 4,340 | 4,255 | 4,315 | +1.17% | 168,700 | 2674億8342万 | -1.1% | 5.03 | 0.82 |
| 07/15 | 4,290 | 4,295 | 4,245 | 4,265 | -1.73% | 203,900 | 2643億8396万 | -2.25% | 4.97 | 0.81 |
| 07/14 | 4,290 | 4,365 | 4,280 | 4,340 | -0.23% | 148,700 | 2690億3315万 | -0.62% | 5.06 | 0.82 |
| 07/13 | 4,295 | 4,375 | 4,295 | 4,350 | +1.64% | 188,600 | 2696億5304万 | -0.46% | 5.07 | 0.83 |
| 07/12 | 4,320 | 4,345 | 4,265 | 4,280 | +0.71% | 247,600 | 2653億1380万 | -2.08% | 4.99 | 0.81 |
| 07/09 | 4,250 | 4,275 | 4,185 | 4,250 | -1.62% | 390,500 | 2634億5412万 | -2.9% | 4.96 | 0.81 |
| 07/08 | 4,355 | 4,390 | 4,320 | 4,320 | -1.59% | 205,500 | 2677億9336万 | -1.46% | 5.04 | 0.82 |
| 07/07 | 4,365 | 4,430 | 4,355 | 4,390 | -2.12% | 206,800 | 2721億3261万 | 0% | 5.12 | 0.83 |
| 07/06 | 4,415 | 4,505 | 4,375 | 4,485 | +2.05% | 179,900 | 2780億2158万 | +2% | 5.23 | 0.85 |
| 07/05 | 4,380 | 4,410 | 4,325 | 4,395 | -0.45% | 145,000 | 2724億4256万 | -0.07% | 5.13 | 0.83 |
| 07/02 | 4,420 | 4,460 | 4,400 | 4,415 | +0.8% | 178,400 | 2736億8234万 | +0.25% | 5.15 | 0.84 |
| 07/01 | 4,425 | 4,460 | 4,375 | 4,380 | +0.11% | 164,200 | 2715億1272万 | -0.66% | 5.11 | 0.83 |
| 06/30 | 4,410 | 4,450 | 4,375 | 4,375 | 0% | 162,200 | 2712億277万 | -0.79% | 5.1 | 0.83 |
| 06/29 | 4,365 | 4,395 | 4,320 | 4,375 | -1.69% | 155,300 | 2712億277万 | -0.88% | 5.1 | 0.83 |
| 06/28 | 4,460 | 4,490 | 4,435 | 4,450 | -0.11% | 120,800 | 2758億5196万 | +0.66% | 5.19 | 0.84 |
| 06/25 | 4,420 | 4,475 | 4,415 | 4,455 | +1.71% | 171,100 | 2761億6191万 | +0.75% | 5.2 | 0.85 |
| 06/24 | 4,335 | 4,400 | 4,325 | 4,380 | +1.74% | 186,200 | 2715億1272万 | -0.95% | 5.11 | 0.83 |
| 06/23 | 4,320 | 4,330 | 4,260 | 4,305 | -0.12% | 180,200 | 2668億6353万 | -2.76% | 5.02 | 0.82 |
| 06/22 | 4,325 | 4,340 | 4,280 | 4,310 | +2.99% | 216,600 | 2671億7347万 | -2.95% | 5.03 | 0.82 |
| 06/21 | 4,245 | 4,265 | 4,160 | 4,185 | -3.57% | 253,700 | 2594億2482万 | -6.06% | 4.88 | 0.79 |
| 06/18 | 4,415 | 4,440 | 4,340 | 4,340 | -3.23% | 365,000 | 2690億3315万 | -2.95% | 5.06 | 0.82 |
| 06/17 | 4,550 | 4,550 | 4,465 | 4,485 | +2.05% | 293,300 | 2780億2158万 | 0% | 5.23 | 0.85 |
| 06/16 | 4,420 | 4,465 | 4,395 | 4,395 | -0.57% | 143,500 | 2724億4256万 | -2.16% | 5.13 | 0.83 |
| 06/15 | 4,410 | 4,470 | 4,395 | 4,420 | +0.23% | 208,100 | 2739億9229万 | -1.95% | 5.16 | 0.84 |
| 06/14 | 4,355 | 4,425 | 4,300 | 4,410 | +2.08% | 254,000 | 2733億7239万 | -2.63% | 5.14 | 0.84 |
| 06/11 | 4,345 | 4,345 | 4,290 | 4,320 | -0.8% | 337,300 | 2677億9336万 | -5.16% | 5.04 | 0.82 |
| 06/10 | 4,410 | 4,445 | 4,350 | 4,355 | -1.47% | 219,600 | 2699億6299万 | -4.91% | 5.08 | 0.83 |
| 06/09 | 4,315 | 4,435 | 4,310 | 4,420 | +0.8% | 265,400 | 2739億9229万 | -3.79% | 5.16 | 0.84 |
| 06/08 | 4,370 | 4,405 | 4,355 | 4,385 | -1.02% | 190,000 | 2718億2266万 | -4.67% | 5.11 | 0.83 |
| 06/07 | 4,385 | 4,435 | 4,345 | 4,430 | +0.23% | 320,500 | 2746億1218万 | -3.82% | 5.17 | 0.84 |
| 06/04 | 4,460 | 4,465 | 4,380 | 4,420 | -1.23% | 357,400 | 2739億9229万 | -4.14% | 5.16 | 0.84 |
| 06/03 | 4,485 | 4,535 | 4,445 | 4,475 | -1.76% | 241,100 | 2774億169万 | -3.05% | 5.22 | 0.85 |
| 06/02 | 4,555 | 4,595 | 4,520 | 4,555 | +0.77% | 205,400 | 2823億6083万 | -1.28% | 5.31 | 0.86 |
| 06/01 | 4,595 | 4,605 | 4,500 | 4,520 | -0.33% | 143,400 | 2801億9121万 | -1.97% | 5.27 | 0.86 |
| 05/31 | 4,550 | 4,565 | 4,505 | 4,535 | 0% | 171,800 | 2811億2104万 | -1.58% | 5.29 | 0.86 |
| 05/28 | 4,505 | 4,550 | 4,475 | 4,535 | +2.95% | 328,900 | 2811億2104万 | -1.61% | 5.29 | 0.86 |
| 05/27 | 4,460 | 4,490 | 4,370 | 4,405 | -1.56% | 524,800 | 2730億6245万 | -4.55% | 5.14 | 0.84 |
| 05/26 | 4,465 | 4,510 | 4,440 | 4,475 | -1.97% | 239,600 | 2774億169万 | -3.29% | 5.22 | 0.85 |
| 05/25 | 4,505 | 4,580 | 4,480 | 4,565 | +2.35% | 266,000 | 2829億8072万 | -1.53% | 5.32 | 0.87 |
| 05/24 | 4,460 | 4,535 | 4,450 | 4,460 | -0.22% | 232,600 | 2764億7185万 | -3.9% | 5.2 | 0.85 |
| 05/21 | 4,455 | 4,470 | 4,375 | 4,470 | -0.78% | 306,700 | 2770億9175万 | -3.91% | 5.21 | 0.85 |
| 05/20 | 4,570 | 4,610 | 4,495 | 4,505 | -2.91% | 252,800 | 2792億6137万 | -3.33% | 5.25 | 0.86 |
| 05/19 | 4,640 | 4,670 | 4,610 | 4,640 | -0.64% | 211,100 | 2876億2991万 | -0.62% | 5.41 | 0.88 |
| 05/18 | 4,685 | 4,725 | 4,625 | 4,670 | +1.19% | 328,900 | 2894億8959万 | -0.11% | 5.45 | 0.89 |
| 05/17 | 4,900 | 4,900 | 4,520 | 4,615 | -0.86% | 604,600 | 2860億8018万 | -1.41% | 5.38 | 0.88 |
| 05/14 | 4,655 | 4,725 | 4,580 | 4,655 | -0.11% | 395,100 | 2885億5975万 | -0.6% | 5.43 | 0.88 |
| 05/13 | 4,720 | 4,830 | 4,660 | 4,660 | -3.02% | 183,600 | 2888億6969万 | -0.53% | 5.44 | 0.88 |
| 05/12 | 4,960 | 4,960 | 4,730 | 4,805 | -2.93% | 224,500 | 2978億5813万 | +2.58% | 5.6 | 0.91 |
| 05/11 | 5,050 | 5,070 | 4,885 | 4,950 | -2.17% | 232,500 | 3068億4656万 | +5.88% | 5.77 | 0.94 |
| 05/10 | 4,980 | 5,110 | 4,970 | 5,060 | +2.33% | 357,700 | 3136億6538万 | +8.56% | 5.9 | 0.96 |
| 05/07 | 4,720 | 4,965 | 4,720 | 4,945 | +5.21% | 425,300 | 3065億3662万 | +6.46% | 5.77 | 0.94 |
| 05/06 | 4,625 | 4,750 | 4,600 | 4,700 | +3.07% | 350,300 | 2913億4926万 | +1.38% | 5.48 | 0.89 |
| 04/30 | 4,555 | 4,600 | 4,550 | 4,560 | +0.22% | 159,300 | 2826億7077万 | -1.75% | 5.32 | 0.87 |
| 04/28 | 4,530 | 4,595 | 4,515 | 4,550 | 0% | 190,200 | 2820億5088万 | -2.09% | 5.31 | 0.86 |
| 04/27 | 4,550 | 4,590 | 4,515 | 4,550 | +0.44% | 157,200 | 2820億5088万 | -2.11% | 5.31 | 0.86 |
| 04/26 | 4,470 | 4,565 | 4,470 | 4,530 | +2.14% | 186,100 | 2808億1110万 | -2.66% | 5.28 | 0.86 |
| 04/23 | 4,430 | 4,500 | 4,415 | 4,435 | -0.89% | 148,100 | 2749億2212万 | -4.91% | 5.17 | 0.84 |
| 04/22 | 4,510 | 4,530 | 4,430 | 4,475 | +0.67% | 139,700 | 2774億169万 | -4.4% | 5.22 | 0.85 |
| 04/21 | 4,485 | 4,495 | 4,390 | 4,445 | -2.84% | 198,000 | 2755億4202万 | -5.32% | 5.18 | 0.84 |
| 04/20 | 4,615 | 4,620 | 4,560 | 4,575 | -2.35% | 213,400 | 2836億61万 | -2.76% | 5.34 | 0.87 |
| 04/19 | 4,700 | 4,705 | 4,645 | 4,685 | -0.21% | 162,400 | 2904億1943万 | -0.53% | 5.46 | 0.89 |
| 04/16 | 4,695 | 4,725 | 4,650 | 4,695 | +0.11% | 229,200 | 2910億3932万 | -0.32% | 5.48 | 0.89 |
| 04/15 | 4,755 | 4,775 | 4,670 | 4,690 | -0.21% | 224,900 | 2907億2937万 | -0.38% | 5.47 | 0.89 |
| 04/14 | 4,685 | 4,700 | 4,610 | 4,700 | -0.84% | 214,500 | 2913億4926万 | -0.11% | 5.48 | 0.89 |
| 04/13 | 4,675 | 4,760 | 4,635 | 4,740 | +1.39% | 272,600 | 2938億2883万 | +0.94% | 5.53 | 0.9 |
| 04/12 | 4,740 | 4,765 | 4,670 | 4,675 | -0.95% | 179,000 | 2897億9953万 | -0.26% | 5.45 | 0.89 |
| 04/09 | 4,750 | 4,805 | 4,720 | 4,720 | -1.36% | 246,500 | 2925億8905万 | +0.98% | 5.51 | 0.9 |
| 04/08 | 4,780 | 4,810 | 4,755 | 4,785 | -0.83% | 208,600 | 2966億1835万 | +2.79% | 5.58 | 0.91 |
| 04/07 | 4,665 | 4,830 | 4,650 | 4,825 | +3.54% | 241,300 | 2990億9791万 | +4.19% | 5.63 | 0.92 |
| 04/06 | 4,760 | 4,785 | 4,630 | 4,660 | -1.27% | 228,100 | 2888億6969万 | +1.11% | 5.44 | 0.88 |
| 04/05 | 4,650 | 4,720 | 4,625 | 4,720 | +2.16% | 164,300 | 2925億8905万 | +2.83% | 5.51 | 0.9 |
| 04/02 | 4,635 | 4,670 | 4,555 | 4,620 | +0.98% | 125,000 | 2863億9013万 | +1.12% | 5.39 | 0.88 |
| 04/01 | 4,640 | 4,655 | 4,535 | 4,575 | -0.65% | 210,700 | 2836億61万 | +0.51% | 5.34 | 0.87 |
| 03/31 | 4,650 | 4,660 | 4,575 | 4,605 | -1.29% | 213,400 | 2854億6029万 | +1.39% | 12.56 | 1.03 |
| 03/30 | 4,600 | 4,705 | 4,565 | 4,665 | -1.37% | 289,200 | 2891億7964万 | +3.19% | 12.72 | 1.04 |
| 03/29 | 4,875 | 4,880 | 4,680 | 4,730 | -1.56% | 323,500 | 2932億894万 | +5.06% | 12.9 | 1.06 |
| 03/26 | 4,800 | 4,855 | 4,785 | 4,805 | +1.59% | 235,500 | 2978億5813万 | +7.47% | 13.1 | 1.08 |
| 03/25 | 4,630 | 4,760 | 4,630 | 4,730 | +3.73% | 278,000 | 2932億894万 | +6.48% | 12.9 | 1.06 |
| 03/24 | 4,625 | 4,660 | 4,510 | 4,560 | -2.88% | 360,300 | 2826億7077万 | +3.19% | 12.43 | 1.02 |
| 03/23 | 4,835 | 4,895 | 4,680 | 4,695 | -2.09% | 427,600 | 2910億3932万 | +6.75% | 12.8 | 1.05 |
| 03/22 | 4,815 | 4,850 | 4,760 | 4,795 | -1.34% | 231,400 | 2972億3824万 | +9.8% | 13.07 | 1.07 |
| 03/19 | 4,780 | 4,885 | 4,750 | 4,860 | +0.93% | 362,700 | 3012億6754万 | +12.14% | 13.25 | 1.09 |
| 03/18 | 4,775 | 4,840 | 4,765 | 4,815 | +2.34% | 278,500 | 2984億7802万 | +11.9% | 13.13 | 1.08 |
