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 | 1,956 | 1,956 | 1,901 | 1,919 | +0.16% | 44,600 | 108億9167万 | +15.53% | 85.85 | 1.19 |
| 03/30 | 1,856 | 1,949 | 1,856 | 1,916 | +3.9% | 90,300 | 108億7464万 | +16.55% | 85.72 | 1.19 |
| 03/29 | 1,958 | 1,980 | 1,827 | 1,844 | -1.13% | 144,300 | 104億6599万 | +13.06% | 82.5 | 1.14 |
| 03/26 | 1,820 | 1,890 | 1,795 | 1,865 | +4.66% | 76,000 | 105億8518万 | +15.05% | 83.44 | 1.16 |
| 03/25 | 1,798 | 1,836 | 1,735 | 1,782 | -1.27% | 91,600 | 101億1410万 | +10.55% | 79.72 | 1.11 |
| 03/24 | 1,861 | 1,898 | 1,805 | 1,805 | -5.5% | 137,500 | 102億4464万 | +12.25% | 80.75 | 1.12 |
| 03/23 | 1,900 | 2,083 | 1,765 | 1,910 | +11.05% | 971,500 | 108億4059万 | +19.15% | 85.45 | 1.19 |
| 03/22 | 1,703 | 1,745 | 1,689 | 1,720 | 0% | 23,700 | 97億6220万 | +7.84% | 76.95 | 1.07 |
| 03/19 | 1,713 | 1,726 | 1,703 | 1,720 | +0.06% | 13,700 | 97億6220万 | +7.63% | 76.95 | 1.07 |
| 03/18 | 1,724 | 1,797 | 1,713 | 1,719 | -0.29% | 35,900 | 97億5653万 | +7.64% | 76.91 | 1.07 |
| 03/17 | 1,704 | 1,740 | 1,701 | 1,724 | +1.17% | 16,500 | 97億8491万 | +8.16% | 77.13 | 1.07 |
| 03/16 | 1,740 | 1,775 | 1,698 | 1,704 | +0.24% | 39,300 | 96億7139万 | +6.97% | 76.24 | 1.06 |
| 03/15 | 1,694 | 1,733 | 1,688 | 1,700 | -0.7% | 27,000 | 96億4869万 | +6.72% | 76.06 | 1.06 |
| 03/12 | 1,639 | 1,765 | 1,622 | 1,712 | +6.14% | 85,200 | 97億1680万 | +7.34% | 76.59 | 1.06 |
| 03/11 | 1,580 | 1,628 | 1,522 | 1,613 | +2.87% | 32,800 | 91億5490万 | +1.07% | 72.16 | 1 |
| 03/10 | 1,513 | 1,587 | 1,498 | 1,568 | +5.45% | 39,600 | 88億9950万 | -2% | 70.15 | 0.97 |
| 03/09 | 1,427 | 1,531 | 1,427 | 1,487 | +3.99% | 29,700 | 84億3976万 | -7.18% | 66.53 | 0.92 |
| 03/08 | 1,474 | 1,474 | 1,429 | 1,430 | -3.96% | 11,800 | 81億1625万 | -11.07% | 63.98 | 0.89 |
| 03/05 | 1,465 | 1,490 | 1,410 | 1,489 | +0.47% | 35,300 | 84億5112万 | -7.86% | 66.62 | 0.92 |
| 03/04 | 1,505 | 1,519 | 1,458 | 1,482 | -1.2% | 9,900 | 84億1139万 | -8.8% | 66.3 | 0.92 |
| 03/03 | 1,500 | 1,517 | 1,485 | 1,500 | +1.28% | 11,300 | 85億1355万 | -8.7% | 67.11 | 0.93 |
| 03/02 | 1,521 | 1,533 | 1,477 | 1,481 | -1.13% | 15,500 | 84億571万 | -10.19% | 66.26 | 0.92 |
| 03/01 | 1,460 | 1,513 | 1,452 | 1,498 | +3.1% | 20,400 | 85億220万 | -9.49% | 67.02 | 0.93 |
| 02/26 | 1,462 | 1,495 | 1,416 | 1,453 | -2.55% | 40,500 | 82億4679万 | -12.47% | 65.01 | 0.9 |
| 02/25 | 1,500 | 1,515 | 1,413 | 1,491 | +0.27% | 52,800 | 84億6247万 | -10.56% | 66.71 | 0.93 |
| 02/24 | 1,590 | 1,590 | 1,486 | 1,487 | -6.95% | 55,800 | 84億3976万 | -11.22% | 66.53 | 0.92 |
| 02/22 | 1,599 | 1,616 | 1,587 | 1,598 | -0.06% | 23,200 | 90億6977万 | -4.88% | 71.49 | 0.99 |
| 02/19 | 1,631 | 1,631 | 1,581 | 1,599 | -1.3% | 19,700 | 90億7544万 | -4.93% | 71.54 | 0.99 |
| 02/18 | 1,690 | 1,690 | 1,610 | 1,620 | -3.97% | 40,500 | 91億9463万 | -3.74% | 72.48 | 1.01 |
| 02/17 | 1,677 | 1,693 | 1,652 | 1,687 | +0.6% | 26,600 | 95億7490万 | +0.12% | 75.47 | 1.05 |
| 02/16 | 1,697 | 1,730 | 1,657 | 1,677 | -2.95% | 41,400 | 95億1815万 | -0.65% | 75.03 | 1.04 |
| 02/15 | 1,615 | 1,750 | 1,580 | 1,728 | -2.65% | 148,700 | 98億761万 | +2.01% | 77.31 | 1.07 |
| 02/12 | 1,708 | 1,810 | 1,690 | 1,775 | +3.92% | 67,800 | 100億7437万 | +4.53% | 79.41 | 1.1 |
| 02/10 | 1,645 | 1,724 | 1,645 | 1,708 | +3.52% | 33,100 | 96億9409万 | +0.89% | 76.41 | 1.06 |
| 02/09 | 1,684 | 1,684 | 1,640 | 1,650 | -1.61% | 28,200 | 93億6490万 | -2.31% | 73.82 | 1.02 |
| 02/08 | 1,724 | 1,736 | 1,671 | 1,677 | -2.5% | 32,000 | 95億1815万 | -0.59% | 75.03 | 1.04 |
| 02/05 | 1,769 | 1,775 | 1,707 | 1,720 | -1.83% | 34,300 | 97億6220万 | +2.14% | 76.95 | 1.07 |
| 02/04 | 1,723 | 1,800 | 1,701 | 1,752 | +1.51% | 93,000 | 99億4382万 | +4.29% | 78.38 | 1.09 |
| 02/03 | 1,726 | 1,786 | 1,720 | 1,726 | +0.35% | 88,000 | 97億9626万 | +2.92% | 77.22 | 1.07 |
| 02/02 | 1,649 | 1,730 | 1,623 | 1,720 | +6.83% | 91,300 | 97億6220万 | +2.93% | 76.95 | 1.07 |
| 02/01 | 1,604 | 1,650 | 1,575 | 1,610 | -2.07% | 65,000 | 91億3788万 | -3.59% | 72.03 | 1 |
| 01/29 | 1,638 | 1,709 | 1,605 | 1,644 | +0.37% | 108,200 | 93億3085万 | -1.62% | 73.55 | 1.02 |
| 01/28 | 1,620 | 1,685 | 1,605 | 1,638 | -3.65% | 121,000 | 92億9679万 | -1.8% | 73.28 | 1.02 |
| 01/27 | 1,848 | 1,903 | 1,681 | 1,700 | -11.83% | 440,400 | 96億4869万 | +1.61% | 76.06 | 1.06 |
| 01/26 | 1,665 | 1,967 | 1,659 | 1,928 | +15.66% | 637,100 | 109億4275万 | +14.83% | 86.26 | 1.2 |
| 01/25 | 1,621 | 1,710 | 1,610 | 1,667 | +2.96% | 63,800 | 94億6139万 | -0.54% | 74.58 | 1.03 |
| 01/22 | 1,640 | 1,641 | 1,590 | 1,619 | -0.43% | 38,200 | 91億8896万 | -4.2% | 72.43 | 1 |
| 01/21 | 1,634 | 1,655 | 1,620 | 1,626 | -0.37% | 28,100 | 92億2869万 | -4.69% | 72.75 | 1.01 |
| 01/20 | 1,668 | 1,687 | 1,630 | 1,632 | -2.57% | 37,500 | 92億6274万 | -5.77% | 73.01 | 1.01 |
| 01/19 | 1,631 | 1,687 | 1,626 | 1,675 | +2.45% | 34,000 | 95億680万 | -5.1% | 74.94 | 1.04 |
| 01/18 | 1,600 | 1,660 | 1,600 | 1,635 | +0.25% | 26,700 | 92億7977万 | -9.17% | 73.15 | 1.01 |
| 01/15 | 1,631 | 1,645 | 1,570 | 1,631 | -0.43% | 59,000 | 92億5706万 | -11.41% | 72.97 | 1.01 |
| 01/14 | 1,675 | 1,727 | 1,638 | 1,638 | -1.21% | 122,500 | 92億9679万 | -12.73% | 73.28 | 1.02 |
| 01/13 | 1,736 | 1,750 | 1,650 | 1,658 | -6.43% | 189,100 | 94億1031万 | -12.41% | 74.18 | 1.03 |
| 01/12 | 1,854 | 1,908 | 1,755 | 1,772 | -2.8% | 222,700 | 100億5734万 | -7.56% | 79.28 | 1.1 |
| 01/08 | 1,827 | 1,935 | 1,790 | 1,823 | -0.65% | 372,200 | 103億4680万 | -5.1% | 81.56 | 1.13 |
| 01/07 | 1,688 | 1,850 | 1,660 | 1,835 | +12.65% | 389,500 | 104億1491万 | -3.88% | 82.1 | 1.14 |
| 01/06 | 1,671 | 1,770 | 1,618 | 1,629 | -0.12% | 268,100 | 92億4571万 | -14.08% | 72.88 | 1.01 |
| 01/05 | 1,583 | 1,794 | 1,583 | 1,631 | +2% | 403,500 | 92億5706万 | -13.61% | 72.97 | 1.01 |
| 01/04 | 1,650 | 1,659 | 1,571 | 1,599 | -0.25% | 80,300 | 90億7544万 | -14.4% | 71.54 | 0.99 |
| 2020 |
| 12/30 | 1,611 | 1,644 | 1,562 | 1,603 | -0.5% | 88,300 | 90億9815万 | -13.12% | 71.72 | 1 |
| 12/29 | 1,622 | 1,663 | 1,604 | 1,611 | -3.59% | 110,700 | 91億4355万 | -11.53% | 72.07 | 1 |
| 12/28 | 1,619 | 1,682 | 1,591 | 1,671 | +5.76% | 141,600 | 94億8409万 | -6.91% | 74.76 | 1.04 |
| 12/25 | 1,670 | 1,686 | 1,570 | 1,580 | -6.45% | 149,000 | 89億6760万 | -10.48% | 70.69 | 0.98 |
| 12/24 | 1,640 | 1,709 | 1,609 | 1,689 | +2.74% | 120,000 | 95億8626万 | -2.88% | 75.56 | 1.05 |
| 12/23 | 1,606 | 1,737 | 1,559 | 1,644 | +4.98% | 289,400 | 93億3085万 | -3.69% | 73.55 | 1.02 |
| 12/22 | 1,811 | 1,935 | 1,560 | 1,566 | -11.58% | 410,700 | 88億8814万 | -6.45% | 70.06 | 0.97 |
| 12/21 | 1,851 | 1,866 | 1,685 | 1,771 | -3.75% | 110,600 | 100億5166万 | +7.73% | 79.23 | 1.1 |
| 12/18 | 1,862 | 1,982 | 1,825 | 1,840 | -1.23% | 124,800 | 104億4329万 | +14.57% | 82.32 | 1.14 |
| 12/17 | 1,933 | 1,976 | 1,842 | 1,863 | -6.9% | 134,200 | 105億7383万 | +18.89% | 83.35 | 1.16 |
| 12/16 | 2,092 | 2,412 | 1,967 | 2,001 | -1.33% | 373,800 | 113億5707万 | +31.04% | 89.52 | 1.24 |
| 12/15 | 2,177 | 2,199 | 1,987 | 2,028 | -10.58% | 263,800 | 115億1032万 | +37.03% | 90.73 | 1.26 |
| 12/14 | 2,274 | 2,411 | 2,205 | 2,268 | -8.33% | 321,400 | 128億7249万 | +58.38% | 101.47 | 1.41 |
| 12/11 | 2,470 | 2,750 | 2,444 | 2,474 | -2.75% | 265,800 | 140億4168万 | +80.19% | 110.68 | 1.54 |
| 12/10 | 2,500 | 2,575 | 2,406 | 2,544 | -4.04% | 419,500 | 144億3898万 | +94.64% | 113.82 | 1.58 |
| 12/09 | 2,587 | 2,973 | 2,538 | 2,651 | +4.49% | 2,176,200 | 150億4628万 | +114.14% | 118.6 | 1.65 |
| 12/08 | 1,987 | 2,537 | 1,916 | 2,537 | +24.55% | 730,100 | 143億9925万 | +117.96% | 113.5 | 1.57 |
| 12/07 | 2,515 | 2,765 | 1,871 | 2,037 | -10.07% | 1,546,300 | 115億6140万 | +86.03% | 91.13 | 1.26 |
| 12/04 | 1,985 | 2,265 | 1,980 | 2,265 | +21.45% | 550,600 | 128億5546万 | +116.54% | 101.33 | 1.41 |
| 12/03 | 1,505 | 1,930 | 1,498 | 1,865 | +21.9% | 1,186,500 | 105億8518万 | +88.96% | 83.44 | 1.16 |
| 12/02 | 1,430 | 1,600 | 1,425 | 1,530 | +2% | 217,000 | 86億8382万 | +61.9% | 68.45 | 0.95 |
| 12/01 | 1,347 | 1,500 | 1,245 | 1,500 | +4.38% | 355,400 | 85億1355万 | +63.76% | 67.11 | 0.93 |
| 11/30 | 1,347 | 1,437 | 1,310 | 1,437 | +26.39% | 183,200 | 81億5598万 | +61.64% | 64.29 | 0.89 |
| 11/27 | 1,006 | 1,185 | 1,006 | 1,137 | +11.69% | 71,900 | 64億5327万 | +31.6% | 50.87 | 0.71 |
| 11/26 | 1,000 | 1,050 | 980 | 1,018 | +1.8% | 21,500 | 57億7786万 | +19.34% | 45.54 | 0.63 |
| 11/25 | 988 | 1,026 | 960 | 1,000 | +3.84% | 31,100 | 56億7570万 | +18.2% | 44.74 | 0.62 |
| 11/24 | 943 | 1,030 | 942 | 963 | +4.22% | 42,900 | 54億6570万 | +14.78% | 43.08 | 0.6 |
| 11/20 | 920 | 986 | 920 | 924 | +0.43% | 24,100 | 52億4434万 | +10.79% | 41.34 | 0.57 |
| 11/19 | 881 | 920 | 870 | 920 | +4.31% | 18,500 | 52億2164万 | +10.71% | 41.16 | 0.57 |
| 11/18 | 831 | 907 | 831 | 882 | +6.14% | 30,600 | 50億596万 | +6.39% | 39.46 | 0.55 |
| 11/17 | 835 | 851 | 820 | 831 | +1.34% | 7,000 | 47億1650万 | +0.36% | 37.18 | 0.52 |
| 11/16 | 815 | 831 | 815 | 820 | +0.61% | 5,100 | 46億5407万 | -1.09% | 36.69 | 0.51 |
| 11/13 | 836 | 851 | 815 | 815 | -5.89% | 18,600 | 46億2569万 | -1.93% | 36.46 | 0.51 |
| 11/12 | 865 | 880 | 864 | 866 | +0.35% | 10,500 | 49億1515万 | +3.84% | 38.74 | 0.54 |
| 11/11 | 836 | 870 | 825 | 863 | +4.61% | 6,600 | 48億9813万 | +3.48% | 38.61 | 0.54 |
| 11/10 | 817 | 827 | 816 | 825 | +0.98% | 3,400 | 46億8245万 | -1.08% | 36.91 | 0.51 |
| 11/09 | 816 | 838 | 810 | 817 | +0.86% | 9,900 | 46億3704万 | -2.16% | 36.55 | 0.51 |
| 11/06 | 817 | 817 | 810 | 810 | -1.94% | 1,900 | 45億9731万 | -2.88% | 36.24 | 0.5 |
| 11/05 | 815 | 828 | 810 | 826 | +1.35% | 2,600 | 46億8812万 | -1.08% | 36.95 | 0.51 |
| 11/04 | 812 | 815 | 792 | 815 | +2.26% | 1,400 | 46億2569万 | -2.51% | 36.46 | 0.51 |
