PBR
2020/12/08～2021/05/07
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 |
| 05/07 | 2,876 | 2,969 | 2,846 | 2,900 | +1.9% | 183,700 | 226億3653万 | +3.35% | 15.58 | 1.99 |
| 05/06 | 2,755 | 2,878 | 2,755 | 2,846 | +3.72% | 155,700 | 222億1502万 | +1.46% | 15.29 | 1.95 |
| 04/30 | 2,781 | 2,829 | 2,733 | 2,744 | -2.35% | 112,200 | 214億1884万 | -2.49% | 14.74 | 1.88 |
| 04/28 | 2,750 | 2,810 | 2,705 | 2,810 | +2.78% | 118,000 | 219億3401万 | -0.14% | 15.09 | 1.93 |
| 04/27 | 2,765 | 2,831 | 2,734 | 2,734 | -0.8% | 135,300 | 213億4078万 | -2.88% | 14.68 | 1.88 |
| 04/26 | 2,659 | 2,770 | 2,645 | 2,756 | +4.31% | 168,400 | 215億1251万 | -2.27% | 14.8 | 1.89 |
| 04/23 | 2,668 | 2,732 | 2,633 | 2,642 | -2.8% | 178,800 | 206億2266万 | -6.81% | 14.19 | 1.81 |
| 04/22 | 2,686 | 2,725 | 2,628 | 2,718 | +3.31% | 218,100 | 212億1589万 | -4.97% | 14.6 | 1.87 |
| 04/21 | 2,794 | 2,812 | 2,592 | 2,631 | -7.49% | 389,400 | 203億4657万 | -8.77% | 13.98 | 1.79 |
| 04/20 | 2,800 | 2,862 | 2,781 | 2,844 | +0.28% | 113,600 | 219億9379万 | -2.03% | 15.12 | 1.93 |
| 04/19 | 2,859 | 2,914 | 2,807 | 2,836 | +0.75% | 181,400 | 219億3192万 | -2.74% | 15.07 | 1.93 |
| 04/16 | 2,798 | 2,854 | 2,761 | 2,815 | +0.9% | 160,700 | 217億6952万 | -4.06% | 14.96 | 1.91 |
| 04/15 | 2,758 | 2,811 | 2,734 | 2,790 | +1.09% | 133,000 | 215億7618万 | -5.26% | 14.83 | 1.89 |
| 04/14 | 2,783 | 2,820 | 2,756 | 2,760 | -1.32% | 155,700 | 213億4418万 | -6.28% | 14.67 | 1.87 |
| 04/13 | 2,783 | 2,881 | 2,766 | 2,797 | +0.97% | 310,300 | 216億3032万 | -5.09% | 14.87 | 1.9 |
| 04/12 | 3,035 | 3,045 | 2,761 | 2,770 | -8.73% | 617,400 | 214億2152万 | -6.07% | 14.72 | 1.88 |
| 04/09 | 2,980 | 3,090 | 2,930 | 3,035 | +1.91% | 267,900 | 234億7087万 | +2.99% | 16.13 | 2.06 |
| 04/08 | 2,870 | 3,010 | 2,844 | 2,978 | +2.87% | 280,900 | 230億3006万 | +1.71% | 15.83 | 2.02 |
| 04/07 | 2,814 | 2,988 | 2,806 | 2,895 | +2.77% | 337,600 | 223億8819万 | -0.58% | 15.39 | 1.97 |
| 04/06 | 2,827 | 2,914 | 2,763 | 2,817 | +0.61% | 264,800 | 217億8499万 | -3.1% | 14.97 | 1.91 |
| 04/05 | 2,790 | 2,833 | 2,726 | 2,800 | +0.54% | 218,500 | 216億5352万 | -4.5% | 14.88 | 1.9 |
| 04/02 | 2,855 | 2,885 | 2,757 | 2,785 | -1.56% | 213,800 | 215億3752万 | -5.43% | 14.8 | 1.89 |
| 04/01 | 2,833 | 2,855 | 2,752 | 2,829 | +1.04% | 241,300 | 218億7779万 | -4.55% | 15.04 | 1.92 |
| 03/31 | 2,868 | 2,891 | 2,707 | 2,800 | -0.64% | 328,200 | 216億5352万 | -6.45% | 201.63 | 2.72 |
| 03/30 | 2,846 | 2,946 | 2,788 | 2,818 | -1.81% | 225,100 | 217億9272万 | -6.84% | 202.92 | 2.73 |
| 03/29 | 3,000 | 3,085 | 2,859 | 2,870 | -6.51% | 345,400 | 221億9486万 | -6.94% | 206.67 | 2.78 |
| 03/26 | 2,949 | 3,100 | 2,900 | 3,070 | +11.68% | 566,100 | 237億4154万 | -1.38% | 221.07 | 2.98 |
| 03/25 | 2,776 | 2,870 | 2,720 | 2,749 | -2.72% | 401,000 | 212億5911万 | -12.12% | 197.96 | 2.67 |
| 03/24 | 2,842 | 2,927 | 2,750 | 2,826 | -1.57% | 405,000 | 218億5459万 | -10.4% | 203.5 | 2.74 |
| 03/23 | 3,140 | 3,150 | 2,788 | 2,871 | -8.57% | 783,500 | 222億259万 | -9.03% | 206.74 | 2.79 |
| 03/22 | 3,265 | 3,325 | 3,090 | 3,140 | -3.83% | 374,000 | 242億8287万 | +0.13% | 226.11 | 3.05 |
| 03/19 | 3,245 | 3,360 | 3,180 | 3,265 | -1.51% | 339,500 | 252億4955万 | +5.66% | 235.11 | 3.17 |
| 03/18 | 3,160 | 3,365 | 3,105 | 3,315 | +7.28% | 556,000 | 256億3622万 | +9.15% | 238.71 | 3.22 |
| 03/17 | 3,140 | 3,285 | 3,080 | 3,090 | -2.68% | 385,300 | 238億9620万 | +3.55% | 222.51 | 3 |
| 03/16 | 3,255 | 3,380 | 3,110 | 3,175 | -3.2% | 516,800 | 245億5354万 | +8.18% | 228.63 | 3.08 |
| 03/15 | 3,240 | 3,485 | 3,200 | 3,280 | +5.81% | 984,000 | 253億6555万 | +13.69% | 236.19 | 3.18 |
| 03/12 | 2,787 | 3,195 | 2,787 | 3,100 | +11.23% | 1,250,100 | 239億7354万 | +9.7% | 223.23 | 3.01 |
| 03/11 | 2,875 | 2,885 | 2,743 | 2,787 | -1.35% | 466,500 | 215億5298万 | +0.54% | 200.69 | 2.7 |
| 03/10 | 2,910 | 2,968 | 2,753 | 2,825 | -0.04% | 547,200 | 218億4685万 | +3.33% | 203.43 | 2.74 |
| 03/09 | 2,717 | 2,837 | 2,664 | 2,826 | +3.52% | 604,300 | 218億5459万 | +5.09% | 203.5 | 2.74 |
| 03/08 | 2,617 | 2,758 | 2,587 | 2,730 | +6.47% | 770,700 | 211億1218万 | +3.57% | 196.59 | 2.65 |
| 03/05 | 2,598 | 2,721 | 2,520 | 2,564 | -0.23% | 1,196,000 | 198億2844万 | -0.97% | 184.63 | 2.49 |
| 03/04 | 2,671 | 2,889 | 2,524 | 2,570 | -6.92% | 1,210,000 | 198億7484万 | +0.9% | 185.07 | 2.49 |
| 03/03 | 2,970 | 3,030 | 2,760 | 2,761 | -20.2% | 1,983,100 | 213億5192万 | +10.09% | 198.82 | 2.68 |
| 03/02 | 3,300 | 3,500 | 3,185 | 3,460 | +10.9% | 955,900 | 267億5756万 | +40.71% | 249.16 | 3.36 |
| 03/01 | 3,290 | 3,350 | 3,055 | 3,120 | -4.15% | 804,200 | 241億2821万 | +31.04% | 224.67 | 3.03 |
| 02/26 | 3,395 | 3,615 | 3,250 | 3,255 | -8.82% | 919,800 | 251億7222万 | +40.48% | 234.39 | 3.16 |
| 02/25 | 3,665 | 3,775 | 3,120 | 3,570 | -0.7% | 2,418,300 | 276億824万 | +58.95% | 257.08 | 3.46 |
| 02/24 | 4,360 | 4,850 | 3,595 | 3,595 | -16.3% | 2,137,000 | 278億157万 | +66.44% | 258.88 | 3.49 |
| 02/22 | 3,605 | 4,295 | 3,585 | 4,295 | +19.47% | 947,200 | 332億1495万 | +107.49% | 309.28 | 4.17 |
| 02/19 | 3,305 | 3,880 | 3,305 | 3,595 | +4.35% | 893,400 | 278億157万 | +83.89% | 258.88 | 3.49 |
| 02/18 | 3,450 | 3,520 | 3,200 | 3,445 | +1.92% | 829,000 | 266億4156万 | +84.42% | 248.07 | 3.34 |
| 02/17 | 3,380 | 3,380 | 3,055 | 3,380 | +17.36% | 1,121,900 | 261億3889万 | +88.83% | 243.39 | 3.28 |
| 02/16 | 2,560 | 2,880 | 2,560 | 2,880 | +21.01% | 307,800 | 222億7219万 | +67.54% | 207.39 | 2.79 |
| 02/15 | 2,380 | 2,380 | 2,380 | 2,380 | +20.2% | 143,000 | 184億549万 | +43.55% | 171.38 | 2.31 |
| 02/12 | 1,949 | 2,004 | 1,860 | 1,980 | +1.59% | 389,300 | 153億1213万 | +22.91% | 142.58 | 1.92 |
| 02/10 | 1,993 | 2,044 | 1,941 | 1,949 | -2.21% | 382,800 | 150億7239万 | +23.35% | 140.35 | 1.89 |
| 02/09 | 1,902 | 2,024 | 1,862 | 1,993 | +6.81% | 506,700 | 154億1266万 | +28.75% | 143.52 | 1.93 |
| 02/08 | 1,901 | 1,960 | 1,837 | 1,866 | -2.86% | 624,200 | 144億3052万 | +23.25% | 134.37 | 1.81 |
| 02/05 | 1,800 | 1,929 | 1,791 | 1,921 | +6.37% | 525,100 | 148億5586万 | +29.27% | 138.33 | 1.86 |
| 02/04 | 1,751 | 1,820 | 1,731 | 1,806 | +3.61% | 399,000 | 139億6652万 | +24.04% | 130.05 | 1.75 |
| 02/03 | 1,813 | 1,884 | 1,737 | 1,743 | -5.73% | 520,800 | 134億7931万 | +21.97% | 125.51 | 1.69 |
| 02/02 | 1,688 | 1,858 | 1,660 | 1,849 | +9.93% | 921,000 | 142億9905万 | +31.41% | 133.15 | 1.79 |
| 02/01 | 1,513 | 1,770 | 1,506 | 1,682 | +10.95% | 1,063,000 | 130億758万 | +21.97% | 121.12 | 1.63 |
| 01/29 | 1,534 | 1,545 | 1,450 | 1,516 | -2.82% | 438,400 | 117億2383万 | +11.72% | 109.17 | 1.47 |
| 01/28 | 1,466 | 1,581 | 1,426 | 1,560 | +3.65% | 542,200 | 120億6410万 | +16.24% | 112.34 | 1.51 |
| 01/27 | 1,570 | 1,640 | 1,486 | 1,505 | -6.11% | 750,100 | 116億3876万 | +13.67% | 108.38 | 1.46 |
| 01/26 | 1,540 | 1,680 | 1,470 | 1,603 | +5.05% | 1,448,500 | 123億9664万 | +22.46% | 115.43 | 1.56 |
| 01/25 | 1,518 | 1,554 | 1,482 | 1,526 | +0.39% | 391,500 | 118億116万 | +18.11% | 109.89 | 1.48 |
| 01/22 | 1,515 | 1,565 | 1,499 | 1,520 | +0.4% | 533,100 | 117億5476万 | +18.47% | 109.46 | 1.47 |
| 01/21 | 1,445 | 1,565 | 1,440 | 1,514 | +2.64% | 583,600 | 117億836万 | +19.12% | 109.02 | 1.47 |
| 01/20 | 1,441 | 1,557 | 1,439 | 1,475 | +3.29% | 1,013,300 | 114億676万 | +16.6% | 106.21 | 1.43 |
| 01/19 | 1,397 | 1,467 | 1,385 | 1,428 | +6.65% | 779,400 | 110億4329万 | +13.33% | 102.83 | 1.39 |
| 01/18 | 1,373 | 1,387 | 1,290 | 1,339 | -5.17% | 554,700 | 103億5502万 | +6.27% | 96.42 | 1.3 |
| 01/15 | 1,451 | 1,485 | 1,394 | 1,412 | -1.94% | 553,900 | 109億1956万 | +12.15% | 101.68 | 1.37 |
| 01/14 | 1,526 | 1,578 | 1,420 | 1,440 | -3.03% | 926,500 | 111億3609万 | +15.02% | 103.69 | 1.4 |
| 01/13 | 1,560 | 1,622 | 1,473 | 1,485 | -7.19% | 1,268,400 | 114億8410万 | +19.18% | 106.94 | 1.44 |
| 01/12 | 1,414 | 1,600 | 1,386 | 1,600 | +18.17% | 2,135,000 | 123億7344万 | +29.35% | 115.22 | 1.55 |
| 01/08 | 1,248 | 1,416 | 1,239 | 1,354 | +10.89% | 1,187,000 | 104億7102万 | +10.08% | 97.5 | 1.31 |
| 01/07 | 1,237 | 1,306 | 1,209 | 1,221 | +2.09% | 334,500 | 94億4248万 | -0.89% | 87.92 | 1.18 |
| 01/06 | 1,153 | 1,202 | 1,145 | 1,196 | +3.46% | 196,300 | 92億4914万 | -3% | 86.12 | 1.16 |
| 01/05 | 1,110 | 1,167 | 1,100 | 1,156 | +3.03% | 158,500 | 89億3981万 | -6.55% | 83.24 | 1.12 |
| 01/04 | 1,183 | 1,186 | 1,105 | 1,122 | -4.18% | 204,400 | 86億7687万 | -9.88% | 80.8 | 1.09 |
| 2020 |
| 12/30 | 1,156 | 1,220 | 1,153 | 1,171 | -0.09% | 309,800 | 90億5581万 | -5.72% | 84.32 | 1.14 |
| 12/29 | 1,144 | 1,212 | 1,126 | 1,172 | +3.35% | 241,400 | 90億6354万 | -5.25% | 84.4 | 1.14 |
| 12/28 | 1,161 | 1,197 | 1,134 | 1,134 | -4.3% | 330,200 | 87億6967万 | -7.58% | 81.66 | 1.1 |
| 12/25 | 1,139 | 1,198 | 1,129 | 1,185 | +1.89% | 296,800 | 91億6408万 | -2.55% | 85.33 | 1.15 |
| 12/24 | 1,116 | 1,174 | 1,065 | 1,163 | +2.92% | 303,400 | 89億9394万 | -3.16% | 83.75 | 1.13 |
| 12/23 | 1,115 | 1,169 | 1,075 | 1,130 | -1.31% | 328,800 | 87億3874万 | -4.96% | 81.37 | 1.1 |
| 12/22 | 1,142 | 1,222 | 1,135 | 1,145 | +2.97% | 522,100 | 88億5474万 | -2.97% | 82.45 | 1.11 |
| 12/21 | 1,120 | 1,150 | 1,083 | 1,112 | -0.8% | 259,300 | 85億9954万 | -4.71% | 80.08 | 1.08 |
| 12/18 | 1,180 | 1,229 | 1,090 | 1,121 | -5.64% | 492,900 | 86億6914万 | -3.03% | 80.72 | 1.09 |
| 12/17 | 1,250 | 1,279 | 1,161 | 1,188 | -7.26% | 475,000 | 91億8728万 | +3.85% | 85.55 | 1.15 |
| 12/16 | 1,221 | 1,308 | 1,196 | 1,281 | +4.91% | 432,800 | 99億648万 | +13.26% | 92.24 | 1.24 |
| 12/15 | 1,393 | 1,393 | 1,200 | 1,221 | -10.42% | 738,300 | 94億4248万 | +9.7% | 87.92 | 1.18 |
| 12/14 | 1,350 | 1,426 | 1,313 | 1,363 | -0.58% | 547,500 | 105億4062万 | +24.25% | 98.15 | 1.32 |
| 12/11 | 1,490 | 1,539 | 1,346 | 1,371 | -2.9% | 1,133,100 | 106億249万 | +27.65% | 98.73 | 1.33 |
| 12/10 | 1,283 | 1,483 | 1,283 | 1,412 | +7.13% | 1,062,000 | 109億1956万 | +34.48% | 101.68 | 1.37 |
| 12/09 | 1,228 | 1,339 | 1,228 | 1,318 | +6.81% | 657,100 | 101億9262万 | +28.71% | 94.91 | 1.28 |
| 12/08 | 1,236 | 1,270 | 1,178 | 1,234 | -4.78% | 575,000 | 95億4301万 | +23.4% | 88.86 | 1.2 |
