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 | 3,025 | 3,125 | 2,955 | 3,080 | +2.67% | 9,600 | 47億3088万 | +5.62% | 23.22 | 1.35 |
| 03/30 | 2,887 | 3,040 | 2,883 | 3,000 | +3.73% | 8,400 | 46億800万 | +3.02% | 22.62 | 1.31 |
| 03/29 | 2,890 | 2,979 | 2,883 | 2,892 | +0.07% | 9,100 | 44億4211万 | -0.82% | 21.8 | 1.27 |
| 03/26 | 2,860 | 2,908 | 2,860 | 2,890 | -0.48% | 3,500 | 44億3904万 | -1.06% | 21.79 | 1.26 |
| 03/25 | 2,852 | 2,950 | 2,852 | 2,904 | +1.08% | 4,600 | 44億6054万 | -0.82% | 21.89 | 1.27 |
| 03/24 | 2,900 | 2,947 | 2,861 | 2,873 | -2.41% | 5,300 | 44億1292万 | -2.11% | 21.66 | 1.26 |
| 03/23 | 2,954 | 3,000 | 2,905 | 2,944 | -0.3% | 6,400 | 45億2198万 | -0.1% | 22.19 | 1.29 |
| 03/22 | 3,100 | 3,100 | 2,952 | 2,953 | -4.9% | 11,900 | 45億3580万 | -0.1% | 22.26 | 1.29 |
| 03/19 | 3,080 | 3,150 | 3,045 | 3,105 | +1.14% | 4,900 | 47億6928万 | +4.65% | 23.41 | 1.36 |
| 03/18 | 2,975 | 3,080 | 2,955 | 3,070 | +3.19% | 18,400 | 47億1552万 | +2.81% | 23.14 | 1.34 |
| 03/17 | 2,959 | 2,975 | 2,928 | 2,975 | +0.54% | 6,600 | 45億6960万 | -0.93% | 22.43 | 1.3 |
| 03/16 | 2,943 | 2,959 | 2,901 | 2,959 | +1.34% | 5,200 | 45億4502万 | -2.18% | 22.31 | 1.29 |
| 03/15 | 2,850 | 2,950 | 2,846 | 2,920 | +2.78% | 4,500 | 44億8512万 | -4.2% | 22.01 | 1.28 |
| 03/12 | 2,850 | 2,879 | 2,841 | 2,841 | +0.57% | 7,700 | 43億6377万 | -7.55% | 21.42 | 1.24 |
| 03/11 | 2,830 | 2,874 | 2,806 | 2,825 | +0.32% | 5,100 | 43億3920万 | -9.05% | 21.3 | 1.24 |
| 03/10 | 2,775 | 2,875 | 2,775 | 2,816 | +3.34% | 6,400 | 43億2537万 | -10.2% | 21.23 | 1.23 |
| 03/09 | 2,712 | 2,770 | 2,671 | 2,725 | -0.62% | 12,500 | 41億8560万 | -14.04% | 20.54 | 1.19 |
| 03/08 | 2,806 | 2,841 | 2,690 | 2,742 | -2.07% | 13,400 | 42億1171万 | -14.42% | 20.67 | 1.2 |
| 03/05 | 2,800 | 2,833 | 2,752 | 2,800 | -0.71% | 11,700 | 43億80万 | -13.5% | 21.11 | 1.23 |
| 03/04 | 2,812 | 2,850 | 2,800 | 2,820 | -1.26% | 11,300 | 43億3152万 | -13.84% | 21.26 | 1.23 |
| 03/03 | 2,901 | 2,937 | 2,856 | 2,856 | -2.06% | 11,600 | 43億8681万 | -13.77% | 21.53 | 1.25 |
| 03/02 | 2,990 | 2,998 | 2,910 | 2,916 | -2.28% | 9,300 | 44億7897万 | -13.08% | 21.98 | 1.28 |
| 03/01 | 2,980 | 3,000 | 2,940 | 2,984 | +0.34% | 4,500 | 45億8342万 | -12.16% | 22.5 | 1.31 |
| 02/26 | 2,950 | 3,060 | 2,930 | 2,974 | -2.01% | 9,200 | 45億6806万 | -13.19% | 22.42 | 1.3 |
| 02/25 | 3,035 | 3,050 | 2,988 | 3,035 | +1.74% | 7,800 | 46億6176万 | -11.88% | 22.88 | 1.33 |
| 02/24 | 3,050 | 3,050 | 2,964 | 2,983 | -3.93% | 19,900 | 45億8188万 | -13.86% | 22.49 | 1.31 |
| 02/22 | 3,050 | 3,120 | 3,050 | 3,105 | +3.16% | 8,600 | 47億6928万 | -10.88% | 23.41 | 1.36 |
| 02/19 | 3,040 | 3,075 | 2,962 | 3,010 | -1.63% | 20,100 | 46億2336万 | -14.2% | 22.69 | 1.32 |
| 02/18 | 3,095 | 3,145 | 3,055 | 3,060 | -0.81% | 7,600 | 47億16万 | -13.19% | 23.07 | 1.34 |
| 02/17 | 3,125 | 3,200 | 3,085 | 3,085 | -2.37% | 18,600 | 47億3856万 | -12.78% | 23.26 | 1.35 |
| 02/16 | 3,200 | 3,275 | 3,130 | 3,160 | -0.94% | 16,500 | 48億5376万 | -10.99% | 23.82 | 1.38 |
| 02/15 | 3,150 | 3,245 | 3,115 | 3,190 | -0.93% | 14,000 | 48億9984万 | -9.96% | 24.05 | 1.4 |
| 02/12 | 3,290 | 3,340 | 3,200 | 3,220 | -9.8% | 68,400 | 49億4592万 | -8.91% | 24.27 | 1.41 |
| 02/10 | 3,520 | 3,590 | 3,485 | 3,570 | +1.85% | 23,000 | 54億8352万 | +1.28% | 26.91 | 1.56 |
| 02/09 | 3,505 | 3,540 | 3,450 | 3,505 | -0.43% | 18,100 | 53億8368万 | +0.09% | 26.42 | 1.53 |
| 02/08 | 3,550 | 3,585 | 3,475 | 3,520 | -0.85% | 15,900 | 54億672万 | +1.24% | 26.54 | 1.54 |
| 02/05 | 3,575 | 3,590 | 3,515 | 3,550 | +0.14% | 10,700 | 54億5280万 | +2.81% | 26.76 | 1.55 |
| 02/04 | 3,630 | 3,635 | 3,490 | 3,545 | -2.88% | 18,100 | 54億4512万 | +3.47% | 26.72 | 1.55 |
| 02/03 | 3,645 | 3,715 | 3,595 | 3,650 | +1.81% | 7,500 | 56億640万 | +7.42% | 27.52 | 1.6 |
| 02/02 | 3,735 | 3,735 | 3,560 | 3,585 | -2.18% | 29,100 | 55億656万 | +6.44% | 27.03 | 1.57 |
| 02/01 | 3,580 | 3,720 | 3,500 | 3,665 | +2.52% | 17,700 | 56億2944万 | +9.7% | 27.63 | 1.6 |
| 01/29 | 3,585 | 3,695 | 3,465 | 3,575 | +0.7% | 24,600 | 54億9120万 | +8.04% | 26.95 | 1.56 |
| 01/28 | 3,540 | 3,685 | 3,510 | 3,550 | -4.31% | 22,200 | 54億5280万 | +8.1% | 26.76 | 1.55 |
| 01/27 | 3,830 | 3,895 | 3,670 | 3,710 | -2.11% | 24,300 | 56億9856万 | +13.39% | 27.97 | 1.62 |
| 01/26 | 3,990 | 3,990 | 3,715 | 3,790 | -3.93% | 63,500 | 58億2144万 | +16.36% | 28.57 | 1.66 |
| 01/25 | 3,960 | 4,065 | 3,850 | 3,945 | -0.38% | 75,200 | 60億5952万 | +21.72% | 29.74 | 1.73 |
| 01/22 | 3,795 | 3,970 | 3,710 | 3,960 | +6.59% | 115,700 | 60億8256万 | +23.06% | 29.85 | 1.73 |
| 01/21 | 3,475 | 3,735 | 3,440 | 3,715 | +9.1% | 67,800 | 57億624万 | +16.02% | 28.01 | 1.63 |
| 01/20 | 3,525 | 3,625 | 3,390 | 3,405 | -3.13% | 43,300 | 52億3008万 | +6.74% | 25.67 | 1.49 |
| 01/19 | 3,555 | 3,610 | 3,420 | 3,515 | -0.28% | 45,300 | 53億9904万 | +10.33% | 26.5 | 1.54 |
| 01/18 | 3,560 | 3,680 | 3,490 | 3,525 | -4.73% | 51,600 | 54億1440万 | +11.02% | 26.57 | 1.54 |
| 01/15 | 3,650 | 3,750 | 3,480 | 3,700 | +8.03% | 105,300 | 56億8320万 | +16.72% | 27.89 | 1.62 |
| 01/14 | 3,500 | 3,825 | 3,405 | 3,425 | +1.78% | 178,700 | 52億6080万 | +8.39% | 25.82 | 1.5 |
| 01/13 | 3,385 | 3,450 | 3,240 | 3,365 | -1.03% | 77,800 | 51億6864万 | +6.59% | 25.37 | 1.47 |
| 01/12 | 3,150 | 3,495 | 3,120 | 3,400 | +13.52% | 70,900 | 52億2240万 | +7.42% | 25.63 | 1.49 |
| 01/08 | 2,980 | 3,025 | 2,957 | 2,995 | +0.5% | 13,100 | 46億32万 | -5.49% | 22.58 | 1.31 |
| 01/07 | 2,991 | 3,030 | 2,975 | 2,980 | -0.03% | 9,700 | 45億7728万 | -6.79% | 22.47 | 1.3 |
| 01/06 | 2,983 | 3,055 | 2,960 | 2,981 | -0.57% | 16,200 | 45億7881万 | -7.59% | 22.47 | 1.3 |
| 01/05 | 2,869 | 3,040 | 2,847 | 2,998 | +4.5% | 14,100 | 46億492万 | -7.41% | 22.6 | 1.31 |
| 01/04 | 2,950 | 2,950 | 2,800 | 2,869 | -2.08% | 12,600 | 44億678万 | -11.72% | 21.63 | 1.26 |
| 2020 |
| 12/30 | 2,875 | 2,938 | 2,862 | 2,930 | +2.41% | 10,600 | 45億48万 | -10.29% | 22.09 | 1.28 |
| 12/29 | 2,854 | 2,900 | 2,835 | 2,861 | +0.25% | 12,300 | 43億9449万 | -12.77% | 21.57 | 1.25 |
| 12/28 | 2,920 | 2,930 | 2,800 | 2,854 | -1.89% | 25,700 | 43億8374万 | -13.49% | 21.52 | 1.25 |
| 12/25 | 2,898 | 2,980 | 2,898 | 2,909 | +0.41% | 12,200 | 44億6822万 | -12.35% | 21.93 | 1.27 |
| 12/24 | 2,900 | 2,901 | 2,851 | 2,897 | +0.59% | 13,300 | 44億4979万 | -13.06% | 21.84 | 1.27 |
| 12/23 | 2,949 | 2,980 | 2,800 | 2,880 | -2.34% | 28,700 | 44億2368万 | -13.98% | 21.71 | 1.26 |
| 12/22 | 3,210 | 3,235 | 2,900 | 2,949 | -8.98% | 63,900 | 45億2966万 | -12.36% | 22.23 | 1.29 |
| 12/21 | 3,365 | 3,380 | 3,215 | 3,240 | -3.14% | 21,800 | 49億7664万 | -4.2% | 24.43 | 1.42 |
| 12/18 | 3,355 | 3,370 | 3,265 | 3,345 | -0.74% | 20,400 | 51億3792万 | -1.27% | 25.22 | 1.46 |
| 12/17 | 3,350 | 3,445 | 3,315 | 3,370 | -0.3% | 16,500 | 51億7632万 | -0.68% | 25.41 | 1.47 |
| 12/16 | 3,590 | 3,590 | 3,365 | 3,380 | -4.92% | 25,200 | 51億9168万 | -0.73% | 25.48 | 1.48 |
| 12/15 | 3,465 | 3,570 | 3,425 | 3,555 | +4.25% | 30,900 | 54億6048万 | +4.41% | 26.8 | 1.56 |
| 12/14 | 3,310 | 3,450 | 3,275 | 3,410 | +3.02% | 25,400 | 52億3776万 | +0.09% | 25.71 | 1.49 |
| 12/11 | 3,245 | 3,340 | 3,240 | 3,310 | +2% | 13,700 | 50億8416万 | -3.02% | 24.95 | 1.45 |
| 12/10 | 3,425 | 3,425 | 3,245 | 3,245 | -4.28% | 28,800 | 49億8432万 | -5.17% | 24.46 | 1.42 |
| 12/09 | 3,415 | 3,470 | 3,340 | 3,390 | -2.31% | 12,600 | 52億704万 | -1.25% | 25.56 | 1.48 |
| 12/08 | 3,330 | 3,520 | 3,280 | 3,470 | +3.58% | 18,400 | 53億2992万 | +1.14% | 26.16 | 1.52 |
| 12/07 | 3,575 | 3,610 | 3,350 | 3,350 | -5.5% | 34,300 | 51億4560万 | -2.16% | 25.25 | 1.47 |
| 12/04 | 3,500 | 3,705 | 3,310 | 3,545 | +1.29% | 78,200 | 54億4512万 | +3.32% | 26.72 | 1.55 |
| 12/03 | 3,640 | 3,675 | 3,450 | 3,500 | -5.66% | 48,000 | 53億7600万 | +2.13% | 26.39 | 1.53 |
| 12/02 | 3,800 | 3,880 | 3,630 | 3,710 | +0.27% | 73,800 | 56億9856万 | +8.19% | 27.97 | 1.62 |
| 12/01 | 3,255 | 3,805 | 3,205 | 3,700 | +12.8% | 172,200 | 56億8320万 | +8.16% | 27.89 | 1.62 |
| 11/30 | 3,310 | 3,355 | 3,280 | 3,280 | -0.61% | 8,800 | 50億3808万 | -4.04% | 24.73 | 1.44 |
| 11/27 | 3,275 | 3,400 | 3,275 | 3,300 | +1.07% | 17,400 | 50億6880万 | -4.01% | 24.88 | 1.44 |
| 11/26 | 3,250 | 3,320 | 3,245 | 3,265 | -0.91% | 9,000 | 50億1504万 | -5.72% | 24.61 | 1.43 |
| 11/25 | 3,380 | 3,380 | 3,245 | 3,295 | -0.6% | 12,000 | 50億6112万 | -5.78% | 24.84 | 1.44 |
| 11/24 | 3,380 | 3,380 | 3,290 | 3,315 | -1.34% | 6,000 | 50億9184万 | -6.17% | 24.99 | 1.45 |
| 11/20 | 3,235 | 3,375 | 3,195 | 3,360 | +3.86% | 12,000 | 51億6096万 | -5.51% | 25.33 | 1.47 |
| 11/19 | 3,265 | 3,290 | 3,160 | 3,235 | -1.67% | 14,200 | 49億6896万 | -9.41% | 24.39 | 1.42 |
| 11/18 | 3,310 | 3,330 | 3,265 | 3,290 | -0.6% | 9,100 | 50億5344万 | -8.48% | 24.8 | 1.44 |
| 11/17 | 3,440 | 3,440 | 3,275 | 3,310 | -1.78% | 14,700 | 50億8416万 | -8.56% | 24.95 | 1.45 |
| 11/16 | 3,420 | 3,450 | 3,370 | 3,370 | -0.59% | 10,500 | 51億7632万 | -7.57% | 25.41 | 1.47 |
| 11/13 | 3,420 | 3,430 | 3,340 | 3,390 | -2.87% | 20,100 | 52億704万 | -7.58% | 25.56 | 1.48 |
| 11/12 | 3,510 | 3,625 | 3,410 | 3,490 | -4.38% | 39,200 | 53億6064万 | -5.45% | 26.31 | 1.53 |
| 11/11 | 3,460 | 3,745 | 3,350 | 3,650 | +7.67% | 45,400 | 56億640万 | -1.75% | 27.52 | 1.6 |
| 11/10 | 3,605 | 3,605 | 3,390 | 3,390 | -5.96% | 21,300 | 52億704万 | -9.29% | 25.56 | 1.48 |
| 11/09 | 3,620 | 3,635 | 3,530 | 3,605 | +1.55% | 14,800 | 55億3728万 | -4.12% | 27.18 | 1.58 |
| 11/06 | 3,580 | 3,620 | 3,420 | 3,550 | -0.14% | 19,700 | 54億5280万 | -5.86% | 26.76 | 1.55 |
| 11/05 | 3,550 | 3,580 | 3,455 | 3,555 | +0.99% | 21,500 | 54億6048万 | -6.25% | 26.8 | 1.56 |
| 11/04 | 3,395 | 3,530 | 3,340 | 3,520 | +5.86% | 17,200 | 54億672万 | -8.02% | 26.54 | 1.54 |
