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 | 1,624 | 1,642 | 1,607 | 1,637 | -0.18% | 96,300 | 784億7356万 | -1.09% | 15.15 | 0.99 |
| 03/30 | 1,646 | 1,650 | 1,604 | 1,640 | -1.74% | 128,400 | 786億1737万 | -0.85% | 15.18 | 1 |
| 03/29 | 1,682 | 1,695 | 1,644 | 1,669 | +1.15% | 109,500 | 800億756万 | +0.97% | 15.45 | 1.01 |
| 03/26 | 1,655 | 1,671 | 1,647 | 1,650 | +0.67% | 99,600 | 790億9675万 | 0% | 15.27 | 1 |
| 03/25 | 1,647 | 1,661 | 1,631 | 1,639 | +1.17% | 81,000 | 785億6944万 | -0.61% | 15.17 | 0.99 |
| 03/24 | 1,659 | 1,665 | 1,617 | 1,620 | -3.17% | 67,800 | 776億5863万 | -1.7% | 15 | 0.98 |
| 03/23 | 1,713 | 1,714 | 1,670 | 1,673 | -2.34% | 64,700 | 801億9931万 | +1.58% | 15.49 | 1.02 |
| 03/22 | 1,713 | 1,724 | 1,700 | 1,713 | -1.27% | 113,600 | 821億1681万 | +4.07% | 15.86 | 1.04 |
| 03/19 | 1,681 | 1,739 | 1,674 | 1,735 | +2.66% | 164,700 | 831億7143万 | +5.73% | 16.06 | 1.05 |
| 03/18 | 1,677 | 1,699 | 1,669 | 1,690 | -0.12% | 105,500 | 810億1424万 | +3.3% | 15.64 | 1.03 |
| 03/17 | 1,680 | 1,699 | 1,674 | 1,692 | -0.35% | 50,100 | 811億1012万 | +3.55% | 15.66 | 1.03 |
| 03/16 | 1,684 | 1,702 | 1,682 | 1,698 | +0.35% | 62,500 | 813億9774万 | +4.04% | 15.72 | 1.03 |
| 03/15 | 1,670 | 1,692 | 1,660 | 1,692 | +1.87% | 70,100 | 811億1012万 | +3.87% | 15.66 | 1.03 |
| 03/12 | 1,655 | 1,664 | 1,629 | 1,661 | -0.06% | 64,200 | 796億2406万 | +2.15% | 15.38 | 1.01 |
| 03/11 | 1,664 | 1,673 | 1,656 | 1,662 | +0.18% | 56,700 | 796億7200万 | +2.4% | 15.39 | 1.01 |
| 03/10 | 1,668 | 1,682 | 1,657 | 1,659 | -0.3% | 46,000 | 795億2818万 | +2.34% | 15.36 | 1.01 |
| 03/09 | 1,661 | 1,670 | 1,649 | 1,664 | +1.59% | 71,900 | 797億6787万 | +2.78% | 15.4 | 1.01 |
| 03/08 | 1,660 | 1,677 | 1,623 | 1,638 | -0.36% | 55,700 | 785億2150万 | +1.55% | 15.16 | 0.99 |
| 03/05 | 1,621 | 1,647 | 1,615 | 1,644 | +1.04% | 87,600 | 788億912万 | +2.24% | 15.22 | 1 |
| 03/04 | 1,631 | 1,643 | 1,612 | 1,627 | -0.06% | 72,500 | 779億9419万 | +1.56% | 15.06 | 0.99 |
| 03/03 | 1,623 | 1,640 | 1,613 | 1,628 | +0.31% | 59,800 | 780億4212万 | +2.01% | 15.07 | 0.99 |
| 03/02 | 1,632 | 1,632 | 1,614 | 1,623 | -0.25% | 64,200 | 778億244万 | +2.14% | 15.02 | 0.99 |
| 03/01 | 1,618 | 1,633 | 1,616 | 1,627 | +1.94% | 74,700 | 799億5310万 | +2.84% | 15.44 | 1.01 |
| 02/26 | 1,610 | 1,623 | 1,596 | 1,596 | -0.81% | 122,700 | 784億2971万 | +1.33% | 15.15 | 0.99 |
| 02/25 | 1,613 | 1,626 | 1,604 | 1,609 | +0.81% | 86,500 | 790億6855万 | +2.61% | 15.27 | 1 |
| 02/24 | 1,621 | 1,623 | 1,595 | 1,596 | -1.12% | 59,400 | 784億2971万 | +2.31% | 15.15 | 0.99 |
| 02/22 | 1,621 | 1,629 | 1,614 | 1,614 | +0.19% | 44,700 | 793億1426万 | +3.86% | 15.32 | 1 |
| 02/19 | 1,598 | 1,619 | 1,591 | 1,611 | +0.37% | 64,900 | 791億6683万 | +4.07% | 15.29 | 1 |
| 02/18 | 1,610 | 1,613 | 1,598 | 1,605 | -0.37% | 60,500 | 788億7198万 | +4.15% | 15.23 | 1 |
| 02/17 | 1,612 | 1,625 | 1,601 | 1,611 | +0.19% | 38,900 | 791億6683万 | +4.95% | 15.29 | 1 |
| 02/16 | 1,640 | 1,640 | 1,600 | 1,608 | -1.71% | 49,900 | 790億1941万 | +5.24% | 15.26 | 1 |
| 02/15 | 1,617 | 1,642 | 1,616 | 1,636 | +1.55% | 43,100 | 803億9537万 | +7.56% | 15.53 | 1.02 |
| 02/12 | 1,610 | 1,626 | 1,606 | 1,611 | +0.19% | 36,400 | 791億6683万 | +6.48% | 15.29 | 1 |
| 02/10 | 1,621 | 1,625 | 1,607 | 1,608 | -1.23% | 52,700 | 790億1941万 | +6.77% | 15.26 | 1 |
| 02/09 | 1,668 | 1,668 | 1,615 | 1,628 | -0.79% | 81,800 | 800億224万 | +8.68% | 15.45 | 1.01 |
| 02/08 | 1,619 | 1,643 | 1,615 | 1,641 | +1.48% | 65,700 | 806億4108万 | +10.13% | 15.57 | 1.02 |
| 02/05 | 1,614 | 1,620 | 1,605 | 1,617 | 0% | 48,400 | 794億6168万 | +9.11% | 15.35 | 1.01 |
| 02/04 | 1,600 | 1,620 | 1,594 | 1,617 | +1.13% | 41,600 | 794億6168万 | +9.55% | 15.35 | 1.01 |
| 02/03 | 1,608 | 1,608 | 1,595 | 1,599 | -0.5% | 50,200 | 785億7714万 | +8.85% | 15.18 | 0.99 |
| 02/02 | 1,598 | 1,619 | 1,589 | 1,607 | +0.37% | 98,500 | 789億7027万 | +9.92% | 15.25 | 1 |
| 02/01 | 1,673 | 1,673 | 1,601 | 1,601 | +5.26% | 195,800 | 786億7542万 | +10.11% | 15.2 | 1 |
| 01/29 | 1,517 | 1,528 | 1,504 | 1,521 | +0.07% | 157,800 | 747億4410万 | +5.11% | 14.44 | 0.95 |
| 01/28 | 1,484 | 1,532 | 1,476 | 1,520 | +1.95% | 312,300 | 746億9496万 | +5.34% | 14.43 | 0.95 |
| 01/27 | 1,469 | 1,497 | 1,465 | 1,491 | +1.71% | 108,800 | 732億6986万 | +3.54% | 14.15 | 0.93 |
| 01/26 | 1,469 | 1,480 | 1,457 | 1,466 | +0.27% | 89,100 | 720億4133万 | +2.02% | 13.91 | 0.91 |
| 01/25 | 1,441 | 1,465 | 1,429 | 1,462 | +1.46% | 82,300 | 718億4476万 | +1.88% | 13.88 | 0.91 |
| 01/22 | 1,440 | 1,449 | 1,427 | 1,441 | -0.76% | 57,300 | 708億1279万 | +0.56% | 13.68 | 0.9 |
| 01/21 | 1,427 | 1,461 | 1,427 | 1,452 | +1.68% | 93,700 | 713億5335万 | +1.4% | 13.78 | 0.9 |
| 01/20 | 1,416 | 1,431 | 1,407 | 1,428 | +0.49% | 109,100 | 701億7395万 | -0.14% | 13.55 | 0.89 |
| 01/19 | 1,441 | 1,446 | 1,421 | 1,421 | -1.39% | 51,700 | 698億2996万 | -0.56% | 13.49 | 0.88 |
| 01/18 | 1,442 | 1,449 | 1,436 | 1,441 | -0.55% | 38,200 | 708億1279万 | +0.91% | 13.68 | 0.9 |
| 01/15 | 1,448 | 1,457 | 1,440 | 1,449 | -0.07% | 67,400 | 712億592万 | +1.47% | 13.75 | 0.9 |
| 01/14 | 1,451 | 1,470 | 1,441 | 1,450 | +0.21% | 114,400 | 712億5506万 | +1.61% | 13.76 | 0.9 |
| 01/13 | 1,429 | 1,453 | 1,423 | 1,447 | +1.12% | 98,300 | 711億764万 | +1.54% | 13.73 | 0.9 |
| 01/12 | 1,428 | 1,443 | 1,416 | 1,431 | -0.14% | 122,700 | 703億2138万 | +0.42% | 13.58 | 0.89 |
| 01/08 | 1,436 | 1,442 | 1,419 | 1,433 | -0.21% | 88,600 | 704億1966万 | +0.56% | 13.6 | 0.89 |
| 01/07 | 1,463 | 1,472 | 1,432 | 1,436 | 0% | 155,700 | 705億6708万 | +0.77% | 13.63 | 0.89 |
| 01/06 | 1,418 | 1,444 | 1,409 | 1,436 | +1.06% | 98,200 | 705億6708万 | +0.84% | 13.63 | 0.89 |
| 01/05 | 1,407 | 1,432 | 1,403 | 1,421 | +0.64% | 90,100 | 698億2996万 | -0.14% | 13.49 | 0.88 |
| 01/04 | 1,449 | 1,449 | 1,401 | 1,412 | -1.88% | 108,200 | 693億8769万 | -0.84% | 13.4 | 0.88 |
| 2020 |
| 12/30 | 1,461 | 1,461 | 1,435 | 1,439 | -2.11% | 139,300 | 707億1451万 | +0.98% | 13.66 | 0.9 |
| 12/29 | 1,450 | 1,471 | 1,439 | 1,470 | +2.08% | 105,900 | 722億3789万 | +3.16% | 13.95 | 0.91 |
| 12/28 | 1,420 | 1,448 | 1,420 | 1,440 | +0.77% | 92,700 | 707億6365万 | +1.05% | 13.67 | 0.9 |
| 12/25 | 1,430 | 1,433 | 1,421 | 1,429 | +0.63% | 36,100 | 702億2309万 | +0.28% | 13.56 | 0.89 |
| 12/24 | 1,418 | 1,434 | 1,408 | 1,420 | +0.14% | 61,100 | 697億8082万 | -0.42% | 13.48 | 0.88 |
| 12/23 | 1,441 | 1,441 | 1,398 | 1,418 | -0.63% | 63,300 | 696億8254万 | -0.63% | 13.46 | 0.88 |
| 12/22 | 1,427 | 1,436 | 1,416 | 1,427 | -0.28% | 73,800 | 701億2481万 | -0.14% | 13.54 | 0.89 |
| 12/21 | 1,423 | 1,432 | 1,409 | 1,431 | +0.92% | 54,700 | 703億2138万 | -0.07% | 13.58 | 0.89 |
| 12/18 | 1,415 | 1,420 | 1,401 | 1,418 | +0.35% | 55,900 | 696億8254万 | -1.12% | 13.46 | 0.88 |
| 12/17 | 1,430 | 1,430 | 1,406 | 1,413 | -0.35% | 49,500 | 694億3683万 | -1.67% | 13.41 | 0.88 |
| 12/16 | 1,432 | 1,432 | 1,417 | 1,418 | +0.28% | 33,300 | 696億8254万 | -1.6% | 13.46 | 0.88 |
| 12/15 | 1,400 | 1,416 | 1,400 | 1,414 | +0.64% | 77,200 | 694億8597万 | -2.15% | 13.42 | 0.88 |
| 12/14 | 1,400 | 1,430 | 1,400 | 1,405 | 0% | 71,400 | 690億4370万 | -2.97% | 13.33 | 0.87 |
| 12/11 | 1,400 | 1,409 | 1,390 | 1,405 | -0.21% | 74,500 | 690億4370万 | -3.17% | 13.33 | 0.87 |
| 12/10 | 1,401 | 1,416 | 1,387 | 1,408 | -1.4% | 73,000 | 691億9112万 | -3.16% | 13.36 | 0.88 |
| 12/09 | 1,408 | 1,438 | 1,407 | 1,428 | +0.85% | 38,900 | 701億7395万 | -1.92% | 13.55 | 0.89 |
| 12/08 | 1,407 | 1,419 | 1,397 | 1,416 | -0.28% | 91,900 | 695億8425万 | -2.88% | 13.44 | 0.88 |
| 12/07 | 1,442 | 1,450 | 1,418 | 1,420 | -1.25% | 94,300 | 697億8082万 | -2.74% | 13.48 | 0.88 |
| 12/04 | 1,419 | 1,438 | 1,417 | 1,438 | +0.35% | 78,000 | 706億6537万 | -1.71% | 13.65 | 0.89 |
| 12/03 | 1,416 | 1,440 | 1,402 | 1,433 | -0.07% | 102,500 | 704億1966万 | -2.18% | 13.6 | 0.89 |
| 12/02 | 1,404 | 1,464 | 1,396 | 1,434 | +1.41% | 204,900 | 704億6880万 | -2.38% | 13.61 | 0.89 |
| 12/01 | 1,386 | 1,420 | 1,382 | 1,414 | +1% | 148,300 | 694億8597万 | -3.94% | 13.42 | 0.88 |
| 11/30 | 1,430 | 1,430 | 1,400 | 1,400 | -2.64% | 165,600 | 687億9799万 | -5.21% | 13.29 | 0.87 |
| 11/27 | 1,437 | 1,452 | 1,427 | 1,438 | 0% | 148,700 | 706億6537万 | -2.9% | 13.65 | 0.89 |
| 11/26 | 1,439 | 1,443 | 1,429 | 1,438 | -1.44% | 80,000 | 706億6537万 | -3.03% | 13.65 | 0.89 |
| 11/25 | 1,482 | 1,486 | 1,459 | 1,459 | -0.55% | 81,600 | 716億9734万 | -1.68% | 13.85 | 0.91 |
| 11/24 | 1,469 | 1,485 | 1,460 | 1,467 | +1.95% | 90,000 | 720億9047万 | -1.28% | 13.92 | 0.91 |
| 11/20 | 1,429 | 1,443 | 1,427 | 1,439 | -0.62% | 59,400 | 707億1451万 | -3.23% | 13.66 | 0.9 |
| 11/19 | 1,434 | 1,472 | 1,425 | 1,448 | +0.35% | 96,800 | 711億5678万 | -2.75% | 13.74 | 0.9 |
| 11/18 | 1,450 | 1,455 | 1,425 | 1,443 | -2.17% | 127,100 | 709億1107万 | -3.15% | 13.7 | 0.9 |
| 11/17 | 1,483 | 1,488 | 1,468 | 1,475 | -1.6% | 93,100 | 724億8360万 | -1.27% | 14 | 0.92 |
| 11/16 | 1,500 | 1,511 | 1,483 | 1,499 | +0.94% | 98,100 | 736億6299万 | +0.2% | 14.23 | 0.93 |
| 11/13 | 1,481 | 1,491 | 1,462 | 1,485 | -0.74% | 101,200 | 729億7501万 | -0.87% | 14.09 | 0.92 |
| 11/12 | 1,493 | 1,512 | 1,484 | 1,496 | -0.86% | 86,400 | 735億1557万 | -0.27% | 14.2 | 0.93 |
| 11/11 | 1,533 | 1,555 | 1,498 | 1,509 | -0.98% | 129,200 | 741億5441万 | +0.47% | 14.32 | 0.94 |
| 11/10 | 1,510 | 1,531 | 1,495 | 1,524 | +2.63% | 111,600 | 748億9153万 | +1.26% | 14.46 | 0.95 |
| 11/09 | 1,480 | 1,491 | 1,455 | 1,485 | +0.07% | 118,800 | 729億7501万 | -1.46% | 14.09 | 0.92 |
| 11/06 | 1,481 | 1,501 | 1,465 | 1,484 | +0.41% | 96,700 | 729億2587万 | -1.72% | 14.08 | 0.92 |
| 11/05 | 1,457 | 1,481 | 1,435 | 1,478 | +1.44% | 229,200 | 726億3102万 | -2.31% | 14.03 | 0.92 |
| 11/04 | 1,479 | 1,483 | 1,450 | 1,457 | -1.02% | 87,200 | 715億9905万 | -4.02% | 13.83 | 0.91 |
