PBR
2020/12/07～2021/05/06
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 |
| 05/06 | 1,566 | 1,587 | 1,554 | 1,570 | +0.64% | 141,900 | 623億8405万 | -2.67% | 11.1 | 1.63 |
| 04/30 | 1,539 | 1,562 | 1,527 | 1,560 | +1.43% | 111,300 | 619億8670万 | -3.05% | 11.03 | 1.62 |
| 04/28 | 1,555 | 1,563 | 1,531 | 1,538 | -1.47% | 94,400 | 611億1253万 | -4.17% | 10.88 | 1.6 |
| 04/27 | 1,568 | 1,576 | 1,548 | 1,561 | +0.52% | 65,200 | 620億2644万 | -2.5% | 11.04 | 1.62 |
| 04/26 | 1,562 | 1,563 | 1,534 | 1,553 | -0.32% | 82,300 | 617億856万 | -2.88% | 10.98 | 1.61 |
| 04/23 | 1,572 | 1,585 | 1,558 | 1,558 | -2.32% | 96,100 | 619億723万 | -2.5% | 11.02 | 1.62 |
| 04/22 | 1,589 | 1,614 | 1,560 | 1,595 | +2.57% | 123,700 | 633億7743万 | -0.25% | 11.28 | 1.66 |
| 04/21 | 1,574 | 1,592 | 1,540 | 1,555 | -3.66% | 152,200 | 617億8803万 | -2.81% | 11 | 1.62 |
| 04/20 | 1,646 | 1,646 | 1,600 | 1,614 | -2.24% | 127,700 | 641億3239万 | +0.69% | 11.41 | 1.68 |
| 04/19 | 1,644 | 1,673 | 1,628 | 1,651 | +0.43% | 117,600 | 656億259万 | +3.06% | 11.68 | 1.72 |
| 04/16 | 1,623 | 1,645 | 1,604 | 1,644 | +2.69% | 88,300 | 653億2445万 | +2.75% | 11.63 | 1.71 |
| 04/15 | 1,628 | 1,628 | 1,590 | 1,601 | -2.56% | 114,100 | 636億1584万 | +0.25% | 11.32 | 1.66 |
| 04/14 | 1,660 | 1,663 | 1,639 | 1,643 | -0.6% | 56,100 | 652億8471万 | +3.07% | 11.62 | 1.71 |
| 04/13 | 1,649 | 1,671 | 1,628 | 1,653 | 0% | 106,400 | 656億8206万 | +4.09% | 11.69 | 1.72 |
| 04/12 | 1,715 | 1,720 | 1,647 | 1,653 | -2.82% | 137,100 | 656億8206万 | +4.55% | 11.69 | 1.72 |
| 04/09 | 1,710 | 1,710 | 1,686 | 1,701 | -0.06% | 160,500 | 675億8935万 | +8.07% | 12.03 | 1.77 |
| 04/08 | 1,688 | 1,705 | 1,650 | 1,702 | +0.47% | 193,000 | 676億2908万 | +8.68% | 12.04 | 1.77 |
| 04/07 | 1,680 | 1,697 | 1,662 | 1,694 | +0.47% | 146,800 | 673億1120万 | +8.73% | 11.98 | 1.76 |
| 04/06 | 1,675 | 1,710 | 1,644 | 1,686 | +0.66% | 253,400 | 669億9332万 | +8.63% | 11.92 | 1.75 |
| 04/05 | 1,626 | 1,677 | 1,615 | 1,675 | +3.08% | 246,900 | 665億5623万 | +8.41% | 11.85 | 1.74 |
| 04/02 | 1,633 | 1,633 | 1,601 | 1,625 | -0.12% | 106,300 | 645億6948万 | +5.52% | 11.49 | 1.69 |
| 04/01 | 1,637 | 1,644 | 1,588 | 1,627 | +0.62% | 176,200 | 646億4895万 | +5.99% | 11.51 | 1.69 |
| 03/31 | 1,570 | 1,632 | 1,560 | 1,617 | +2.8% | 230,000 | 642億5160万 | +5.55% | 11.43 | 1.68 |
| 03/30 | 1,505 | 1,573 | 1,490 | 1,573 | +7.23% | 259,300 | 625億326万 | +2.74% | 11.12 | 1.63 |
| 03/29 | 1,495 | 1,504 | 1,443 | 1,467 | -1.28% | 157,700 | 582億9134万 | -4.49% | 10.37 | 1.52 |
| 03/26 | 1,464 | 1,486 | 1,441 | 1,486 | +1.85% | 83,000 | 590億4631万 | -3.76% | 10.51 | 1.54 |
| 03/25 | 1,422 | 1,460 | 1,415 | 1,459 | +1.32% | 103,900 | 579億7346万 | -6.11% | 10.32 | 1.52 |
| 03/24 | 1,475 | 1,482 | 1,429 | 1,440 | -3.94% | 168,200 | 572億1849万 | -7.87% | 10.18 | 1.5 |
| 03/23 | 1,538 | 1,557 | 1,498 | 1,499 | -2.41% | 120,300 | 595億6286万 | -4.89% | 10.6 | 1.56 |
| 03/22 | 1,600 | 1,600 | 1,519 | 1,536 | -3.03% | 186,500 | 610億3306万 | -2.97% | 10.86 | 1.6 |
| 03/19 | 1,582 | 1,599 | 1,555 | 1,584 | -1.68% | 166,400 | 629億4034万 | -0.44% | 11.2 | 1.65 |
| 03/18 | 1,643 | 1,643 | 1,595 | 1,611 | -1.1% | 145,100 | 640億1319万 | +1.58% | 11.39 | 1.67 |
| 03/17 | 1,596 | 1,637 | 1,582 | 1,629 | +1.81% | 138,800 | 647億2842万 | +3.17% | 11.52 | 1.69 |
| 03/16 | 1,599 | 1,622 | 1,570 | 1,600 | +0.13% | 142,400 | 635億7610万 | +1.85% | 11.31 | 1.66 |
| 03/15 | 1,595 | 1,604 | 1,539 | 1,598 | +1.85% | 181,900 | 634億9663万 | +2.11% | 11.3 | 1.66 |
| 03/12 | 1,522 | 1,569 | 1,494 | 1,569 | +3.56% | 175,300 | 623億4432万 | +0.71% | 11.1 | 1.63 |
| 03/11 | 1,480 | 1,517 | 1,465 | 1,515 | +1.47% | 94,700 | 601億9862万 | -2.26% | 10.71 | 1.57 |
| 03/10 | 1,489 | 1,506 | 1,475 | 1,493 | +1.01% | 72,200 | 593億2445万 | -3.37% | 10.56 | 1.55 |
| 03/09 | 1,460 | 1,485 | 1,429 | 1,478 | +0.07% | 112,700 | 587億2843万 | -3.9% | 10.45 | 1.54 |
| 03/08 | 1,547 | 1,550 | 1,460 | 1,477 | -1.99% | 205,700 | 586億8869万 | -3.46% | 10.44 | 1.54 |
| 03/05 | 1,494 | 1,516 | 1,455 | 1,507 | -0.4% | 141,300 | 598億8074万 | -1.12% | 10.66 | 1.57 |
| 03/04 | 1,501 | 1,525 | 1,478 | 1,513 | -2.07% | 197,800 | 601億1915万 | -0.39% | 10.7 | 1.57 |
| 03/03 | 1,508 | 1,545 | 1,466 | 1,545 | +2.59% | 268,500 | 613億9068万 | +2.12% | 10.93 | 1.61 |
| 03/02 | 1,575 | 1,582 | 1,498 | 1,506 | -2.52% | 208,600 | 598億4101万 | -0.07% | 10.65 | 1.57 |
| 03/01 | 1,534 | 1,549 | 1,491 | 1,545 | +3.07% | 228,600 | 613億9068万 | +3% | 10.93 | 1.61 |
| 02/26 | 1,517 | 1,543 | 1,439 | 1,499 | -3.66% | 437,500 | 595億6286万 | +0.54% | 10.6 | 1.56 |
| 02/25 | 1,608 | 1,608 | 1,520 | 1,556 | -2.02% | 398,700 | 618億2776万 | +4.99% | 11 | 1.62 |
| 02/24 | 1,667 | 1,685 | 1,569 | 1,588 | -6.04% | 542,600 | 630億9928万 | +8.03% | 11.23 | 1.65 |
| 02/22 | 1,700 | 1,742 | 1,682 | 1,690 | +1.2% | 387,300 | 671億5226万 | +16.23% | 11.95 | 1.76 |
| 02/19 | 1,721 | 1,815 | 1,622 | 1,670 | -4.41% | 804,100 | 663億5756万 | +16.05% | 11.81 | 1.74 |
| 02/18 | 1,696 | 1,777 | 1,683 | 1,747 | +3.62% | 516,100 | 694億1716万 | +22.86% | 12.35 | 1.82 |
| 02/17 | 1,715 | 1,760 | 1,658 | 1,686 | -4.58% | 576,800 | 669億9332万 | +20.51% | 11.92 | 1.75 |
| 02/16 | 1,706 | 1,784 | 1,665 | 1,767 | +6.06% | 936,700 | 702億1186万 | +28.14% | 12.5 | 1.84 |
| 02/15 | 1,785 | 1,817 | 1,605 | 1,666 | -4.53% | 1,838,900 | 661億9862万 | +22.95% | 11.78 | 1.73 |
| 02/12 | 1,745 | 1,745 | 1,745 | 1,745 | +20.76% | 116,200 | 693億3769万 | +30.81% | 12.34 | 1.81 |
| 02/10 | 1,434 | 1,453 | 1,392 | 1,445 | +0.77% | 418,100 | 574億1717万 | +10.31% | 10.22 | 1.5 |
| 02/09 | 1,428 | 1,437 | 1,370 | 1,434 | +0.14% | 279,900 | 569億8008万 | +10.65% | 10.14 | 1.49 |
| 02/08 | 1,450 | 1,473 | 1,374 | 1,432 | -1.85% | 311,600 | 569億61万 | +11.53% | 10.13 | 1.49 |
| 02/05 | 1,422 | 1,483 | 1,408 | 1,459 | +3.33% | 337,800 | 579億7346万 | +14.7% | 10.32 | 1.52 |
| 02/04 | 1,391 | 1,424 | 1,376 | 1,412 | +2.54% | 212,100 | 561億591万 | +12.24% | 9.99 | 1.47 |
| 02/03 | 1,380 | 1,414 | 1,375 | 1,377 | -0.94% | 182,700 | 547億1518万 | +10.51% | 9.74 | 1.43 |
| 02/02 | 1,323 | 1,406 | 1,320 | 1,390 | +5.7% | 224,700 | 552億3174万 | +12.37% | 9.83 | 1.44 |
| 02/01 | 1,281 | 1,327 | 1,275 | 1,315 | +2.98% | 125,500 | 522億5161万 | +7.17% | 9.3 | 1.37 |
| 01/29 | 1,335 | 1,357 | 1,258 | 1,277 | -4.56% | 289,200 | 507億4168万 | +4.67% | 9.03 | 1.33 |
| 01/28 | 1,324 | 1,364 | 1,313 | 1,338 | -3.32% | 250,000 | 531億6552万 | +10.21% | 9.46 | 1.39 |
| 01/27 | 1,372 | 1,419 | 1,366 | 1,384 | +2.14% | 150,900 | 549億9333万 | +14.47% | 9.79 | 1.44 |
| 01/26 | 1,402 | 1,414 | 1,353 | 1,355 | -3.28% | 216,600 | 538億4101万 | +12.82% | 9.58 | 1.41 |
| 01/25 | 1,380 | 1,443 | 1,371 | 1,401 | +5.66% | 423,500 | 556億6883万 | +17.14% | 9.91 | 1.46 |
| 01/22 | 1,312 | 1,355 | 1,281 | 1,326 | +0.15% | 245,600 | 526億8870万 | +11.52% | 9.38 | 1.38 |
| 01/21 | 1,267 | 1,350 | 1,252 | 1,324 | +4.91% | 337,000 | 526億923万 | +11.73% | 9.36 | 1.38 |
| 01/20 | 1,264 | 1,273 | 1,233 | 1,262 | +0.8% | 274,900 | 501億4565万 | +6.59% | 8.92 | 1.31 |
| 01/19 | 1,207 | 1,269 | 1,195 | 1,252 | +3.73% | 318,100 | 497億4830万 | +5.74% | 8.85 | 1.3 |
| 01/18 | 1,268 | 1,273 | 1,170 | 1,207 | -7.51% | 714,000 | 479億6022万 | +1.77% | 8.54 | 1.25 |
| 01/15 | 1,245 | 1,357 | 1,240 | 1,305 | +5.84% | 489,500 | 518億5426万 | +9.85% | 9.23 | 1.36 |
| 01/14 | 1,280 | 1,295 | 1,216 | 1,233 | +4.49% | 404,500 | 489億9333万 | +3.88% | 8.72 | 1.28 |
| 01/13 | 1,195 | 1,209 | 1,165 | 1,180 | -0.25% | 84,200 | 468億8738万 | -0.76% | 8.34 | 1.23 |
| 01/12 | 1,181 | 1,203 | 1,165 | 1,183 | +0.85% | 127,200 | 470億658万 | -1% | 8.37 | 1.23 |
| 01/08 | 1,146 | 1,186 | 1,140 | 1,173 | +2.36% | 130,300 | 466億923万 | -2.49% | 8.3 | 1.22 |
| 01/07 | 1,141 | 1,150 | 1,119 | 1,146 | +0.44% | 56,800 | 455億3638万 | -5.29% | 8.1 | 1.19 |
| 01/06 | 1,094 | 1,161 | 1,086 | 1,141 | +4.2% | 224,300 | 453億3771万 | -6.4% | 8.07 | 1.19 |
| 01/05 | 1,110 | 1,115 | 1,085 | 1,095 | -2.49% | 127,200 | 435億989万 | -10.69% | 7.74 | 1.14 |
| 01/04 | 1,140 | 1,141 | 1,101 | 1,123 | -0.8% | 59,600 | 446億2248万 | -9% | 7.94 | 1.17 |
| 2020 |
| 12/30 | 1,136 | 1,154 | 1,109 | 1,132 | +0.35% | 87,500 | 449億8009万 | -8.78% | 8.01 | 1.18 |
| 12/29 | 1,128 | 1,155 | 1,121 | 1,128 | +1.44% | 88,200 | 448億2115万 | -9.76% | 7.98 | 1.17 |
| 12/28 | 1,132 | 1,142 | 1,101 | 1,112 | -2.28% | 164,400 | 441億8539万 | -11.61% | 7.86 | 1.16 |
| 12/25 | 1,162 | 1,167 | 1,123 | 1,138 | -0.61% | 147,200 | 452億1850万 | -10.11% | 8.05 | 1.18 |
| 12/24 | 1,171 | 1,172 | 1,141 | 1,145 | -0.43% | 83,100 | 454億9665万 | -10.2% | 8.1 | 1.19 |
| 12/23 | 1,131 | 1,175 | 1,131 | 1,150 | +3.05% | 192,300 | 456億9532万 | -10.23% | 8.13 | 1.2 |
| 12/22 | 1,200 | 1,200 | 1,113 | 1,116 | -7.69% | 294,300 | 443億4433万 | -13.49% | 7.89 | 1.16 |
| 12/21 | 1,200 | 1,218 | 1,192 | 1,209 | +0.67% | 118,800 | 480億3723万 | -7.71% | 8.55 | 1.26 |
| 12/18 | 1,238 | 1,238 | 1,196 | 1,201 | -0.74% | 86,400 | 477億1936万 | -10.1% | 8.49 | 1.25 |
| 12/17 | 1,220 | 1,223 | 1,190 | 1,210 | -1.31% | 184,900 | 480億7696万 | -10.9% | 8.56 | 1.26 |
| 12/16 | 1,228 | 1,259 | 1,225 | 1,226 | -0.16% | 108,900 | 487億1269万 | -10.38% | 8.67 | 1.27 |
| 12/15 | 1,300 | 1,300 | 1,226 | 1,228 | -5.32% | 227,600 | 487億9215万 | -10.56% | 8.68 | 1.28 |
| 12/14 | 1,307 | 1,317 | 1,280 | 1,297 | +1.57% | 130,700 | 515億3373万 | -6.49% | 9.17 | 1.35 |
| 12/11 | 1,305 | 1,319 | 1,263 | 1,277 | -0.47% | 121,200 | 507億3907万 | -8.46% | 9.03 | 1.33 |
| 12/10 | 1,302 | 1,302 | 1,259 | 1,283 | +0.86% | 155,300 | 509億7747万 | -8.68% | 9.07 | 1.33 |
| 12/09 | 1,288 | 1,309 | 1,258 | 1,272 | -1.17% | 130,700 | 505億4041万 | -10.04% | 8.99 | 1.32 |
| 12/08 | 1,261 | 1,296 | 1,242 | 1,287 | +1.66% | 147,000 | 511億3640万 | -9.43% | 9.1 | 1.34 |
| 12/07 | 1,336 | 1,342 | 1,260 | 1,266 | -5.24% | 222,500 | 503億201万 | -11.41% | 8.95 | 1.32 |
