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 | 1,595 | 1,619 | 1,560 | 1,561 | -0.45% | 241,300 | 843億2806万 | -3.28% | 6.52 | 0.51 |
| 03/30 | 1,583 | 1,598 | 1,552 | 1,568 | -2.67% | 184,200 | 847億622万 | -2.73% | 6.55 | 0.51 |
| 03/29 | 1,630 | 1,652 | 1,593 | 1,611 | -2.6% | 418,700 | 870億2915万 | -0.12% | 6.73 | 0.52 |
| 03/26 | 1,673 | 1,673 | 1,636 | 1,654 | +1.1% | 252,900 | 893億5209万 | +2.67% | 6.91 | 0.54 |
| 03/25 | 1,643 | 1,661 | 1,629 | 1,636 | +0.68% | 175,400 | 883億7970万 | +1.74% | 6.83 | 0.53 |
| 03/24 | 1,650 | 1,656 | 1,623 | 1,625 | -2.87% | 122,000 | 877億8546万 | +1.12% | 6.79 | 0.53 |
| 03/23 | 1,703 | 1,738 | 1,673 | 1,673 | -2.22% | 119,800 | 903億7851万 | +4.11% | 6.99 | 0.54 |
| 03/22 | 1,724 | 1,730 | 1,707 | 1,711 | -0.98% | 151,100 | 924億3134万 | +6.6% | 7.15 | 0.55 |
| 03/19 | 1,694 | 1,741 | 1,686 | 1,728 | +0.58% | 197,400 | 933億4971万 | +7.87% | 7.22 | 0.56 |
| 03/18 | 1,721 | 1,726 | 1,694 | 1,718 | +1.3% | 141,800 | 928億949万 | +7.58% | 7.18 | 0.56 |
| 03/17 | 1,678 | 1,696 | 1,669 | 1,696 | +0.77% | 146,400 | 916億2101万 | +6.53% | 7.09 | 0.55 |
| 03/16 | 1,664 | 1,693 | 1,658 | 1,683 | +2.06% | 187,900 | 909億1872万 | +5.92% | 7.03 | 0.54 |
| 03/15 | 1,631 | 1,662 | 1,621 | 1,649 | +1.85% | 169,000 | 890億8198万 | +3.78% | 6.89 | 0.53 |
| 03/12 | 1,564 | 1,619 | 1,551 | 1,619 | +3.25% | 192,100 | 874億6133万 | +2.08% | 6.76 | 0.52 |
| 03/11 | 1,542 | 1,577 | 1,542 | 1,568 | +2.02% | 127,600 | 847億622万 | -1.07% | 6.55 | 0.51 |
| 03/10 | 1,545 | 1,549 | 1,511 | 1,537 | -2.1% | 184,400 | 830億3154万 | -2.97% | 6.42 | 0.5 |
| 03/09 | 1,596 | 1,605 | 1,541 | 1,570 | -1.57% | 239,400 | 848億1426万 | -0.76% | 6.56 | 0.51 |
| 03/08 | 1,617 | 1,645 | 1,585 | 1,595 | -0.75% | 101,300 | 861億6480万 | +1.14% | 6.66 | 0.52 |
| 03/05 | 1,581 | 1,615 | 1,561 | 1,607 | +1.26% | 148,800 | 868億1307万 | +2.23% | 6.71 | 0.52 |
| 03/04 | 1,578 | 1,605 | 1,566 | 1,587 | +0.63% | 97,200 | 857億3263万 | +1.34% | 6.63 | 0.51 |
| 03/03 | 1,549 | 1,580 | 1,549 | 1,577 | +2.54% | 76,100 | 851億9241万 | +1.09% | 6.59 | 0.51 |
| 03/02 | 1,575 | 1,586 | 1,518 | 1,538 | -0.58% | 173,500 | 830億8556万 | -1.16% | 6.43 | 0.5 |
| 03/01 | 1,503 | 1,554 | 1,502 | 1,547 | +1.91% | 149,800 | 835億7176万 | -0.45% | 6.46 | 0.5 |
| 02/26 | 1,557 | 1,567 | 1,518 | 1,518 | -3.44% | 133,800 | 820億512万 | -2.19% | 6.34 | 0.49 |
| 02/25 | 1,557 | 1,584 | 1,554 | 1,572 | +3.63% | 175,400 | 849億2230万 | +1.48% | 6.57 | 0.51 |
| 02/24 | 1,595 | 1,602 | 1,517 | 1,517 | -4.35% | 138,800 | 819億5110万 | -1.81% | 6.34 | 0.49 |
| 02/22 | 1,578 | 1,604 | 1,564 | 1,586 | +2.12% | 95,400 | 856億7861万 | +2.79% | 6.63 | 0.51 |
| 02/19 | 1,576 | 1,586 | 1,547 | 1,553 | -1.77% | 92,700 | 838億9589万 | +0.91% | 6.49 | 0.5 |
| 02/18 | 1,620 | 1,645 | 1,581 | 1,581 | -3.07% | 134,500 | 854億850万 | +2.73% | 6.61 | 0.51 |
| 02/17 | 1,600 | 1,636 | 1,600 | 1,631 | +0.99% | 109,700 | 881億959万 | +6.05% | 6.81 | 0.53 |
| 02/16 | 1,643 | 1,645 | 1,601 | 1,615 | -0.98% | 82,500 | 872億4524万 | +5.07% | 6.75 | 0.52 |
| 02/15 | 1,637 | 1,653 | 1,610 | 1,631 | +0.06% | 143,400 | 881億959万 | +6.25% | 6.81 | 0.53 |
| 02/12 | 1,609 | 1,631 | 1,593 | 1,630 | +1.18% | 168,600 | 880億5557万 | +6.47% | 6.81 | 0.53 |
| 02/10 | 1,582 | 1,620 | 1,575 | 1,611 | +1.38% | 174,800 | 870億2915万 | +5.5% | 6.73 | 0.52 |
| 02/09 | 1,615 | 1,624 | 1,578 | 1,589 | -2.16% | 261,000 | 858億4067万 | +4.4% | 6.64 | 0.51 |
| 02/08 | 1,583 | 1,649 | 1,555 | 1,624 | -2.35% | 371,100 | 877億3144万 | +6.84% | 6.78 | 0.53 |
| 02/05 | 1,610 | 1,670 | 1,604 | 1,663 | +4.46% | 219,700 | 898億3829万 | +9.55% | 6.95 | 0.54 |
| 02/04 | 1,588 | 1,605 | 1,570 | 1,592 | +0.25% | 109,600 | 860億274万 | +5.08% | 6.65 | 0.52 |
| 02/03 | 1,555 | 1,590 | 1,552 | 1,588 | +3.45% | 157,200 | 857億8665万 | +4.89% | 6.63 | 0.51 |
| 02/02 | 1,499 | 1,537 | 1,494 | 1,535 | +2.88% | 84,300 | 829億2349万 | +1.59% | 6.41 | 0.5 |
| 02/01 | 1,447 | 1,495 | 1,447 | 1,492 | +3.04% | 71,800 | 806億56万 | -1.26% | 6.23 | 0.48 |
| 01/29 | 1,473 | 1,483 | 1,447 | 1,448 | -0.96% | 96,600 | 782億2360万 | -4.23% | 6.05 | 0.47 |
| 01/28 | 1,428 | 1,474 | 1,426 | 1,462 | +0.27% | 101,400 | 789億7990万 | -3.5% | 6.11 | 0.47 |
| 01/27 | 1,429 | 1,467 | 1,429 | 1,458 | +1.11% | 66,300 | 787億6381万 | -4.02% | 6.09 | 0.47 |
| 01/26 | 1,467 | 1,471 | 1,438 | 1,442 | -1.84% | 82,500 | 778億9947万 | -5.26% | 6.02 | 0.47 |
| 01/25 | 1,494 | 1,494 | 1,469 | 1,469 | -1.67% | 54,800 | 793億5805万 | -3.67% | 6.14 | 0.48 |
| 01/22 | 1,490 | 1,496 | 1,478 | 1,494 | +0.4% | 67,900 | 807億860万 | -2.16% | 6.24 | 0.48 |
| 01/21 | 1,471 | 1,509 | 1,464 | 1,488 | +2.13% | 95,600 | 803億8447万 | -2.68% | 6.22 | 0.48 |
| 01/20 | 1,459 | 1,462 | 1,432 | 1,457 | -0.27% | 200,700 | 787億979万 | -4.83% | 6.09 | 0.47 |
| 01/19 | 1,470 | 1,499 | 1,460 | 1,461 | -0.81% | 90,600 | 789億2588万 | -4.63% | 6.1 | 0.47 |
| 01/18 | 1,482 | 1,503 | 1,467 | 1,473 | -1.34% | 127,200 | 795億7414万 | -3.79% | 6.15 | 0.48 |
| 01/15 | 1,554 | 1,555 | 1,493 | 1,493 | -4.05% | 110,000 | 806億5458万 | -2.35% | 6.24 | 0.48 |
| 01/14 | 1,557 | 1,569 | 1,533 | 1,556 | +0.06% | 83,500 | 840億5795万 | +2.03% | 6.5 | 0.5 |
| 01/13 | 1,580 | 1,584 | 1,551 | 1,555 | -2.02% | 88,700 | 840億393万 | +2.37% | 6.5 | 0.5 |
| 01/12 | 1,577 | 1,593 | 1,557 | 1,587 | +1.28% | 125,200 | 857億3263万 | +4.82% | 6.63 | 0.51 |
| 01/08 | 1,553 | 1,570 | 1,541 | 1,567 | +1.1% | 126,600 | 846億5219万 | +4.12% | 6.55 | 0.51 |
| 01/07 | 1,555 | 1,562 | 1,524 | 1,550 | +2.31% | 143,100 | 837億3382万 | +3.68% | 6.48 | 0.5 |
| 01/06 | 1,513 | 1,531 | 1,506 | 1,515 | +0.73% | 106,000 | 818億4306万 | +2.09% | 6.33 | 0.49 |
| 01/05 | 1,518 | 1,527 | 1,494 | 1,504 | -1.38% | 112,700 | 812億4882万 | +1.9% | 6.28 | 0.49 |
| 01/04 | 1,566 | 1,566 | 1,509 | 1,525 | -3.54% | 114,800 | 823億8328万 | +3.81% | 6.37 | 0.49 |
| 2020 |
| 12/30 | 1,567 | 1,598 | 1,545 | 1,581 | +0.19% | 164,000 | 854億850万 | +8.44% | 6.61 | 0.51 |
| 12/29 | 1,590 | 1,592 | 1,546 | 1,578 | +0.51% | 136,300 | 852億4643万 | +9.2% | 6.59 | 0.51 |
| 12/28 | 1,540 | 1,570 | 1,525 | 1,570 | +3.36% | 165,000 | 848億1426万 | +9.64% | 6.56 | 0.51 |
| 12/25 | 1,529 | 1,550 | 1,510 | 1,519 | -0.26% | 93,200 | 820億5915万 | +7.05% | 6.35 | 0.49 |
| 12/24 | 1,510 | 1,553 | 1,506 | 1,523 | +0.53% | 96,100 | 822億7523万 | +8.32% | 6.36 | 0.49 |
| 12/23 | 1,542 | 1,544 | 1,511 | 1,515 | -1.62% | 208,900 | 818億4306万 | +8.6% | 6.33 | 0.49 |
| 12/22 | 1,548 | 1,556 | 1,533 | 1,540 | -0.58% | 197,500 | 831億9360万 | +11.35% | 6.43 | 0.5 |
| 12/21 | 1,545 | 1,554 | 1,523 | 1,549 | +0.91% | 126,500 | 836億7980万 | +12.98% | 6.47 | 0.5 |
| 12/18 | 1,516 | 1,544 | 1,513 | 1,535 | +1.45% | 197,500 | 829億2349万 | +13.45% | 6.41 | 0.5 |
| 12/17 | 1,538 | 1,543 | 1,510 | 1,513 | -1.11% | 117,800 | 817億3501万 | +13.16% | 6.32 | 0.49 |
| 12/16 | 1,550 | 1,557 | 1,529 | 1,530 | -0.97% | 187,500 | 826億5339万 | +15.65% | 6.39 | 0.5 |
| 12/15 | 1,521 | 1,554 | 1,515 | 1,545 | +0.32% | 197,100 | 834億6371万 | +18.21% | 6.45 | 0.5 |
| 12/14 | 1,497 | 1,542 | 1,495 | 1,540 | +4.76% | 233,000 | 831億9360万 | +19.57% | 6.43 | 0.5 |
| 12/11 | 1,450 | 1,473 | 1,426 | 1,470 | +2.08% | 163,200 | 794億1208万 | +15.93% | 6.14 | 0.48 |
| 12/10 | 1,455 | 1,460 | 1,433 | 1,440 | +0.63% | 151,100 | 777億9142万 | +15.11% | 6.02 | 0.47 |
| 12/09 | 1,385 | 1,433 | 1,380 | 1,431 | +2.95% | 154,900 | 773億523万 | +15.87% | 5.98 | 0.46 |
| 12/08 | 1,413 | 1,413 | 1,389 | 1,390 | -1.77% | 102,300 | 750億9033万 | +13.84% | 5.81 | 0.45 |
| 12/07 | 1,434 | 1,438 | 1,392 | 1,415 | +0.5% | 218,000 | 764億4088万 | +17.23% | 5.91 | 0.46 |
| 12/04 | 1,368 | 1,408 | 1,363 | 1,408 | +2.25% | 192,600 | 760億6272万 | +17.92% | 5.88 | 0.46 |
| 12/03 | 1,345 | 1,386 | 1,336 | 1,377 | +4.4% | 236,200 | 743億8805万 | +16.6% | 5.75 | 0.45 |
| 12/02 | 1,291 | 1,320 | 1,283 | 1,319 | +3.13% | 197,000 | 712億5478万 | +12.74% | 5.51 | 0.43 |
| 12/01 | 1,300 | 1,306 | 1,266 | 1,279 | -1.92% | 201,200 | 690億9391万 | +9.97% | 5.34 | 0.41 |
| 11/30 | 1,318 | 1,340 | 1,293 | 1,304 | -1.14% | 438,200 | 704億4445万 | +12.61% | 5.45 | 0.42 |
| 11/27 | 1,267 | 1,322 | 1,267 | 1,319 | +5.6% | 612,200 | 712億5478万 | +14.6% | 5.51 | 0.43 |
| 11/26 | 1,268 | 1,287 | 1,247 | 1,249 | -1.73% | 281,200 | 674億7325万 | +9.18% | 5.22 | 0.4 |
| 11/25 | 1,297 | 1,323 | 1,270 | 1,271 | +1.6% | 275,700 | 686億6173万 | +11.69% | 5.31 | 0.41 |
| 11/24 | 1,287 | 1,295 | 1,248 | 1,251 | +0.56% | 287,400 | 675億8130万 | +10.51% | 5.23 | 0.4 |
| 11/20 | 1,192 | 1,255 | 1,190 | 1,244 | +3.41% | 226,000 | 672億314万 | +10.58% | 5.2 | 0.4 |
| 11/19 | 1,233 | 1,245 | 1,200 | 1,203 | -2.83% | 253,000 | 649億8825万 | +7.51% | 5.03 | 0.39 |
| 11/18 | 1,224 | 1,250 | 1,206 | 1,238 | +1.39% | 298,700 | 668億7901万 | +10.93% | 5.17 | 0.4 |
| 11/17 | 1,237 | 1,241 | 1,211 | 1,221 | -0.65% | 313,600 | 659億6064万 | +9.9% | 5.1 | 0.4 |
| 11/16 | 1,200 | 1,245 | 1,197 | 1,229 | +10.52% | 808,600 | 663億9282万 | +10.82% | 5.13 | 0.4 |
| 11/13 | 1,117 | 1,126 | 1,100 | 1,112 | -1.33% | 186,700 | 600億7226万 | +0.45% | 4.65 | 0.36 |
| 11/12 | 1,147 | 1,156 | 1,117 | 1,127 | -3.34% | 233,900 | 608億8259万 | +1.53% | 4.71 | 0.36 |
| 11/11 | 1,155 | 1,168 | 1,144 | 1,166 | +3.64% | 311,600 | 629億8944万 | +4.86% | 4.87 | 0.38 |
| 11/10 | 1,102 | 1,142 | 1,092 | 1,125 | +6.13% | 447,900 | 607億7455万 | +1.17% | 4.7 | 0.36 |
| 11/09 | 1,062 | 1,068 | 1,041 | 1,060 | +1.34% | 195,700 | 572億6313万 | -4.85% | 4.43 | 0.34 |
| 11/06 | 1,044 | 1,057 | 1,024 | 1,046 | +0.38% | 181,400 | 565億682万 | -6.27% | 4.37 | 0.34 |
| 11/05 | 1,050 | 1,050 | 1,009 | 1,042 | -1.42% | 189,800 | 562億9074万 | -6.88% | 4.35 | 0.34 |
| 11/04 | 1,101 | 1,101 | 1,057 | 1,057 | -1.31% | 150,900 | 571億106万 | -6.04% | 4.42 | 0.34 |
