PBR
2020/12/30～2021/05/31
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 |
| 05/31 | 1,074 | 1,074 | 1,045 | 1,068 | -0.56% | 23,400 | 63億4764万 | -0.37% | 36.02 | 2.14 |
| 05/28 | 1,080 | 1,080 | 1,037 | 1,074 | -0.46% | 116,400 | 63億8330万 | 0% | 36.22 | 2.15 |
| 05/27 | 1,080 | 1,089 | 1,075 | 1,079 | +0.47% | 54,900 | 64億1302万 | +0.37% | 36.39 | 2.16 |
| 05/26 | 1,078 | 1,080 | 1,073 | 1,074 | -0.37% | 19,700 | 63億8330万 | -0.19% | 36.22 | 2.15 |
| 05/25 | 1,080 | 1,085 | 1,075 | 1,078 | -0.28% | 26,600 | 64億707万 | -0.09% | 36.35 | 2.16 |
| 05/24 | 1,089 | 1,089 | 1,080 | 1,081 | +0.09% | 26,700 | 64億2490万 | 0% | 36.45 | 2.16 |
| 05/21 | 1,080 | 1,084 | 1,074 | 1,080 | +0.75% | 18,900 | 64億1896万 | -0.28% | 36.42 | 2.16 |
| 05/20 | 1,072 | 1,084 | 1,069 | 1,072 | 0% | 23,300 | 63億7141万 | -1.2% | 36.15 | 2.14 |
| 05/19 | 1,075 | 1,078 | 1,065 | 1,072 | -0.28% | 18,000 | 63億7141万 | -1.38% | 36.15 | 2.14 |
| 05/18 | 1,080 | 1,080 | 1,066 | 1,075 | +1.13% | 21,200 | 63億8924万 | -1.29% | 36.25 | 2.15 |
| 05/17 | 1,080 | 1,084 | 1,059 | 1,063 | -0.09% | 27,200 | 63億1792万 | -2.57% | 35.85 | 2.13 |
| 05/14 | 1,080 | 1,083 | 1,064 | 1,064 | +0.38% | 31,400 | 63億2386万 | -2.65% | 35.88 | 2.13 |
| 05/13 | 1,070 | 1,084 | 1,058 | 1,060 | -0.66% | 19,600 | 63億9万 | -3.2% | 35.75 | 2.12 |
| 05/12 | 1,070 | 1,078 | 1,058 | 1,067 | -0.37% | 24,500 | 63億4169万 | -2.82% | 35.98 | 2.13 |
| 05/11 | 1,076 | 1,084 | 1,070 | 1,071 | -0.46% | 17,000 | 63億6547万 | -2.55% | 36.12 | 2.14 |
| 05/10 | 1,086 | 1,094 | 1,076 | 1,076 | -0.65% | 20,900 | 63億9518万 | -2.18% | 36.29 | 2.15 |
| 05/07 | 1,080 | 1,100 | 1,076 | 1,083 | +0.19% | 18,800 | 64億3679万 | -1.55% | 36.52 | 2.17 |
| 05/06 | 1,074 | 1,086 | 1,068 | 1,081 | +0.56% | 17,600 | 64億2490万 | -1.73% | 36.45 | 2.16 |
| 04/30 | 1,090 | 1,090 | 1,068 | 1,075 | +1.03% | 17,300 | 63億8924万 | -2.18% | 36.25 | 2.15 |
| 04/28 | 1,065 | 1,088 | 1,063 | 1,064 | -0.09% | 19,400 | 63億2386万 | -3.27% | 35.88 | 2.13 |
| 04/27 | 1,069 | 1,074 | 1,059 | 1,065 | 0% | 6,500 | 63億2981万 | -3.18% | 35.91 | 2.13 |
| 04/26 | 1,075 | 1,075 | 1,056 | 1,065 | 0% | 15,800 | 63億2981万 | -3.18% | 35.91 | 2.13 |
| 04/23 | 1,080 | 1,084 | 1,065 | 1,065 | -2.11% | 12,500 | 63億2981万 | -3.27% | 35.91 | 2.13 |
| 04/22 | 1,081 | 1,089 | 1,075 | 1,088 | +1.59% | 6,300 | 64億6651万 | -1.27% | 36.69 | 2.18 |
| 04/21 | 1,093 | 1,093 | 1,065 | 1,071 | -2.19% | 20,300 | 63億6547万 | -2.9% | 36.12 | 2.14 |
| 04/20 | 1,107 | 1,107 | 1,090 | 1,095 | -0.99% | 10,200 | 65億811万 | -0.82% | 36.93 | 2.19 |
| 04/19 | 1,114 | 1,117 | 1,102 | 1,106 | -1.25% | 6,200 | 65億7349万 | +0.18% | 37.3 | 2.21 |
| 04/16 | 1,128 | 1,130 | 1,110 | 1,120 | -1.23% | 10,300 | 66億5670万 | +1.54% | 37.77 | 2.24 |
| 04/15 | 1,128 | 1,136 | 1,121 | 1,134 | +0.71% | 15,700 | 67億3991万 | +3% | 38.24 | 2.27 |
| 04/14 | 1,137 | 1,137 | 1,108 | 1,126 | -0.27% | 9,200 | 66億9236万 | +2.36% | 37.97 | 2.25 |
| 04/13 | 1,125 | 1,132 | 1,122 | 1,129 | -0.18% | 7,500 | 67億1019万 | +2.82% | 38.07 | 2.26 |
| 04/12 | 1,135 | 1,135 | 1,119 | 1,131 | -0.44% | 9,800 | 67億2208万 | +3.29% | 38.14 | 2.26 |
| 04/09 | 1,122 | 1,136 | 1,116 | 1,136 | +2.62% | 33,400 | 67億5179万 | +4.12% | 38.31 | 2.27 |
| 04/08 | 1,128 | 1,132 | 1,107 | 1,107 | -2.12% | 13,500 | 65億7943万 | +1.84% | 37.33 | 2.21 |
| 04/07 | 1,113 | 1,131 | 1,113 | 1,131 | +2.45% | 13,400 | 67億2208万 | +4.34% | 38.14 | 2.26 |
| 04/06 | 1,129 | 1,129 | 1,104 | 1,104 | -2.21% | 13,800 | 65億6160万 | +2.32% | 37.23 | 2.21 |
| 04/05 | 1,130 | 1,137 | 1,124 | 1,129 | -0.09% | 21,600 | 67億1019万 | +5.02% | 38.07 | 2.26 |
| 04/02 | 1,122 | 1,130 | 1,108 | 1,130 | +2.82% | 38,500 | 67億1613万 | +5.51% | 38.11 | 2.26 |
| 04/01 | 1,080 | 1,105 | 1,080 | 1,099 | +1.85% | 35,600 | 65億3189万 | +3.19% | 37.06 | 2.2 |
| 03/31 | 1,082 | 1,084 | 1,074 | 1,079 | +0.09% | 21,000 | 64億1302万 | +1.6% | 36.39 | 2.16 |
| 03/30 | 1,078 | 1,094 | 1,074 | 1,078 | -0.28% | 22,900 | 64億707万 | +1.79% | 36.35 | 2.16 |
| 03/29 | 1,080 | 1,090 | 1,069 | 1,081 | +0.28% | 35,400 | 64億2490万 | +2.37% | 36.45 | 2.16 |
| 03/26 | 1,081 | 1,088 | 1,071 | 1,078 | -0.37% | 40,800 | 64億707万 | +2.37% | 36.35 | 2.16 |
| 03/25 | 1,060 | 1,090 | 1,060 | 1,082 | +1.88% | 22,000 | 64億3085万 | +3.05% | 36.49 | 2.16 |
| 03/24 | 1,070 | 1,075 | 1,057 | 1,062 | -0.47% | 19,100 | 63億1198万 | +1.43% | 35.81 | 2.12 |
| 03/23 | 1,092 | 1,092 | 1,061 | 1,067 | -2.29% | 24,800 | 63億4169万 | +2.2% | 35.98 | 2.13 |
| 03/22 | 1,088 | 1,095 | 1,088 | 1,092 | -0.82% | 8,900 | 64億9028万 | +4.8% | 36.82 | 2.18 |
| 03/19 | 1,094 | 1,101 | 1,089 | 1,101 | +0.09% | 25,700 | 65億4377万 | +6.07% | 37.13 | 2.2 |
| 03/18 | 1,094 | 1,100 | 1,084 | 1,100 | +0.46% | 16,400 | 65億3783万 | +6.38% | 37.09 | 2.2 |
| 03/17 | 1,095 | 1,095 | 1,057 | 1,095 | 0% | 7,000 | 65億811万 | +6.31% | 36.93 | 2.19 |
| 03/16 | 1,087 | 1,095 | 1,075 | 1,095 | +0.74% | 10,100 | 65億811万 | +6.73% | 36.93 | 2.19 |
| 03/15 | 1,079 | 1,088 | 1,068 | 1,087 | +0.74% | 12,200 | 64億6056万 | +6.36% | 36.66 | 2.17 |
| 03/12 | 1,089 | 1,089 | 1,056 | 1,079 | -1.01% | 16,400 | 64億1302万 | +5.89% | 36.39 | 2.16 |
| 03/11 | 1,090 | 1,091 | 1,083 | 1,090 | +0.09% | 8,800 | 64億7839万 | +7.39% | 36.76 | 2.18 |
| 03/10 | 1,068 | 1,092 | 1,061 | 1,089 | +2.25% | 19,900 | 64億7245万 | +7.61% | 36.72 | 2.18 |
| 03/09 | 1,049 | 1,065 | 1,030 | 1,065 | +4.41% | 10,600 | 63億2981万 | +5.65% | 35.91 | 2.13 |
| 03/08 | 1,041 | 1,065 | 1,013 | 1,020 | -1.64% | 21,400 | 60億6235万 | +1.39% | 34.4 | 2.04 |
| 03/05 | 1,013 | 1,038 | 1,008 | 1,037 | +1.87% | 15,200 | 61億6339万 | +3.18% | 34.97 | 2.07 |
| 03/04 | 1,018 | 1,018 | 1,010 | 1,018 | 0% | 4,300 | 60億5046万 | +1.39% | 34.33 | 2.04 |
| 03/03 | 1,002 | 1,019 | 1,000 | 1,018 | +1.29% | 6,500 | 60億5046万 | +1.39% | 34.33 | 2.04 |
| 03/02 | 1,014 | 1,014 | 1,001 | 1,005 | -1.28% | 9,700 | 59億7320万 | +0.2% | 33.89 | 2.01 |
| 03/01 | 998 | 1,018 | 998 | 1,018 | +2.11% | 7,000 | 60億5046万 | +1.7% | 34.33 | 2.04 |
| 02/26 | 1,018 | 1,020 | 991 | 997 | -1.09% | 22,400 | 59億2565万 | -0.3% | 33.62 | 1.99 |
| 02/25 | 1,012 | 1,016 | 999 | 1,008 | -0.98% | 15,500 | 59億9103万 | +0.7% | 33.99 | 2.02 |
| 02/24 | 1,005 | 1,043 | 1,000 | 1,018 | +0.79% | 22,800 | 60億5046万 | +1.7% | 34.33 | 2.04 |
| 02/22 | 997 | 1,010 | 996 | 1,010 | +1.3% | 14,800 | 60億291万 | +1% | 34.06 | 2.02 |
| 02/19 | 1,001 | 1,008 | 996 | 997 | -1.19% | 17,900 | 59億2565万 | -0.1% | 33.62 | 1.99 |
| 02/18 | 1,010 | 1,019 | 995 | 1,009 | +0.9% | 29,300 | 59億9697万 | +1.2% | 34.03 | 2.02 |
| 02/17 | 992 | 1,028 | 991 | 1,000 | +0.3% | 21,600 | 59億4348万 | +0.5% | 33.72 | 2 |
| 02/16 | 999 | 1,000 | 991 | 997 | -0.2% | 6,900 | 59億2565万 | +0.3% | 33.62 | 1.99 |
| 02/15 | 996 | 1,003 | 996 | 999 | +0.3% | 10,800 | 59億3754万 | +0.5% | 33.69 | 2 |
| 02/12 | 999 | 1,010 | 994 | 996 | -0.2% | 12,600 | 59億1971万 | +0.4% | 33.59 | 1.99 |
| 02/10 | 998 | 1,005 | 995 | 998 | 0% | 6,700 | 59億3159万 | +0.71% | 33.65 | 2 |
| 02/09 | 1,000 | 1,000 | 996 | 998 | -0.2% | 9,200 | 59億3159万 | +0.91% | 33.65 | 2 |
| 02/08 | 1,000 | 1,014 | 997 | 1,000 | 0% | 17,000 | 59億4348万 | +1.32% | 33.72 | 2 |
| 02/05 | 997 | 1,000 | 995 | 1,000 | +0.3% | 6,400 | 59億4348万 | +1.42% | 33.72 | 2 |
| 02/04 | 999 | 1,018 | 991 | 997 | -0.2% | 8,900 | 59億2565万 | +1.22% | 33.62 | 1.99 |
| 02/03 | 997 | 1,011 | 997 | 999 | +0.1% | 11,300 | 59億3754万 | +1.52% | 33.69 | 2 |
| 02/02 | 1,000 | 1,007 | 997 | 998 | -0.2% | 5,800 | 59億3159万 | +1.53% | 33.65 | 2 |
| 02/01 | 1,000 | 1,011 | 999 | 1,000 | -0.2% | 8,900 | 59億4348万 | +1.83% | 33.72 | 2 |
| 01/29 | 1,020 | 1,027 | 996 | 1,002 | -0.79% | 11,300 | 59億5537万 | +2.24% | 33.79 | 2 |
| 01/28 | 1,010 | 1,019 | 1,004 | 1,010 | -0.79% | 11,500 | 60億291万 | +3.17% | 34.06 | 2.02 |
| 01/27 | 996 | 1,026 | 996 | 1,018 | +1.9% | 24,800 | 60億5046万 | +4.2% | 34.33 | 2.04 |
| 01/26 | 991 | 999 | 991 | 999 | +0.91% | 5,100 | 59億3754万 | +2.25% | 33.69 | 2 |
| 01/25 | 970 | 990 | 970 | 990 | +1.96% | 7,400 | 58億8405万 | +1.43% | 33.38 | 1.98 |
| 01/22 | 990 | 1,002 | 971 | 971 | -2.8% | 7,300 | 57億7112万 | -0.51% | 32.74 | 1.94 |
| 01/21 | 1,000 | 1,005 | 999 | 999 | -0.7% | 3,900 | 59億3754万 | +2.25% | 33.69 | 2 |
| 01/20 | 997 | 1,008 | 997 | 1,006 | +0.4% | 3,400 | 59億7914万 | +3.07% | 33.92 | 2.01 |
| 01/19 | 999 | 1,011 | 996 | 1,002 | +0.2% | 7,200 | 59億5537万 | +2.77% | 33.79 | 2 |
| 01/18 | 972 | 1,000 | 972 | 1,000 | +2.88% | 9,900 | 59億4348万 | +2.67% | 33.72 | 2 |
| 01/15 | 960 | 996 | 959 | 972 | +0.73% | 13,100 | 57億7706万 | -0.1% | 32.78 | 1.94 |
| 01/14 | 961 | 973 | 960 | 965 | -0.41% | 10,700 | 57億3546万 | -0.92% | 32.54 | 1.93 |
| 01/13 | 968 | 981 | 968 | 969 | -0.62% | 3,300 | 57億5923万 | -0.62% | 32.68 | 1.94 |
| 01/12 | 973 | 997 | 969 | 975 | -0.41% | 12,900 | 57億9489万 | -0.1% | 32.88 | 1.95 |
| 01/08 | 968 | 979 | 960 | 979 | +1.35% | 9,100 | 58億1867万 | +0.2% | 33.01 | 1.96 |
| 01/07 | 961 | 966 | 956 | 966 | +0.94% | 4,900 | 57億4140万 | -1.23% | 32.58 | 1.93 |
| 01/06 | 958 | 961 | 957 | 957 | 0% | 800 | 56億8791万 | -2.25% | 32.27 | 1.91 |
| 01/05 | 951 | 964 | 951 | 957 | +0.63% | 2,900 | 56億8791万 | -2.45% | 32.27 | 1.91 |
| 01/04 | 968 | 970 | 951 | 951 | -1.76% | 7,900 | 56億5225万 | -3.26% | 32.07 | 1.9 |
| 2020 |
| 12/30 | 990 | 996 | 968 | 968 | -0.72% | 7,200 | 57億5329万 | -1.63% | 32.64 | 1.94 |
