PBR
2021/01/28～2021/06/24
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 |
| 06/24 | 3,175 | 3,205 | 3,145 | 3,185 | -1.09% | 511,800 | 3874億6635万 | -1.61% | 43.36 | 5.16 |
| 06/23 | 3,225 | 3,270 | 3,215 | 3,220 | +0.47% | 602,000 | 3917億2422万 | -0.74% | 43.83 | 5.21 |
| 06/22 | 3,235 | 3,250 | 3,195 | 3,205 | +1.26% | 791,000 | 3898億9942万 | -1.41% | 43.63 | 5.19 |
| 06/21 | 3,170 | 3,180 | 3,130 | 3,165 | -1.25% | 505,700 | 3850億3328万 | -2.85% | 43.08 | 5.12 |
| 06/18 | 3,245 | 3,245 | 3,190 | 3,205 | -0.62% | 822,500 | 3898億9942万 | -1.96% | 43.63 | 5.19 |
| 06/17 | 3,295 | 3,295 | 3,190 | 3,225 | -1.83% | 1,051,500 | 3923億3249万 | -1.71% | 43.9 | 5.22 |
| 06/16 | 3,300 | 3,320 | 3,275 | 3,285 | -0.45% | 624,400 | 3996億3170万 | -0.51% | 44.72 | 5.32 |
| 06/15 | 3,340 | 3,345 | 3,270 | 3,300 | -1.05% | 752,700 | 4014億5650万 | -0.54% | 44.92 | 5.34 |
| 06/14 | 3,330 | 3,375 | 3,295 | 3,335 | +0.91% | 613,900 | 4057億1437万 | +0.12% | 45.4 | 5.4 |
| 06/11 | 3,350 | 3,375 | 3,270 | 3,305 | -1.05% | 1,209,200 | 4020億6477万 | -1.23% | 44.99 | 5.35 |
| 06/10 | 3,335 | 3,425 | 3,310 | 3,340 | -0.15% | 1,479,500 | 4063億2264万 | -0.65% | 45.47 | 5.41 |
| 06/09 | 3,375 | 3,415 | 3,330 | 3,345 | +0.15% | 1,429,600 | 4069億3091万 | -1.01% | 45.54 | 5.41 |
| 06/08 | 3,245 | 3,375 | 3,235 | 3,340 | +3.41% | 1,458,100 | 4063億2264万 | -1.59% | 45.47 | 5.41 |
| 06/07 | 3,220 | 3,255 | 3,215 | 3,230 | +2.22% | 1,461,100 | 3929億4075万 | -5.39% | 43.97 | 5.23 |
| 06/04 | 3,095 | 3,160 | 3,030 | 3,160 | +2.43% | 1,354,500 | 3844億2501万 | -8.17% | 43.02 | 5.11 |
| 06/03 | 3,140 | 3,140 | 3,050 | 3,085 | -1.44% | 1,192,000 | 3753億100万 | -11.2% | 42 | 4.99 |
| 06/02 | 3,270 | 3,275 | 3,120 | 3,130 | -3.4% | 1,250,900 | 3807億7541万 | -10.72% | 42.61 | 5.07 |
| 06/01 | 3,295 | 3,375 | 3,210 | 3,240 | +5.02% | 2,975,700 | 3941億5729万 | -8.42% | 44.11 | 5.24 |
| 05/31 | 3,160 | 3,165 | 3,070 | 3,085 | -2.83% | 1,025,500 | 3753億100万 | -13.42% | 42 | 4.99 |
| 05/28 | 3,175 | 3,245 | 3,155 | 3,175 | +0.79% | 863,500 | 3862億4981万 | -11.73% | 43.22 | 5.14 |
| 05/27 | 3,205 | 3,220 | 3,145 | 3,150 | -2.48% | 2,225,500 | 3832億848万 | -13.27% | 42.88 | 5.1 |
| 05/26 | 3,285 | 3,300 | 3,205 | 3,230 | -3.58% | 1,849,400 | 3929億4075万 | -11.99% | 43.97 | 5.23 |
| 05/25 | 3,360 | 3,390 | 3,330 | 3,350 | -0.59% | 631,300 | 4075億3917万 | -9.63% | 45.6 | 5.42 |
| 05/24 | 3,310 | 3,425 | 3,290 | 3,370 | +3.22% | 1,216,300 | 4099億7224万 | -9.87% | 45.88 | 5.45 |
| 05/21 | 3,355 | 3,365 | 3,265 | 3,265 | -2.54% | 1,033,400 | 3971億9863万 | -13.33% | 44.45 | 5.28 |
| 05/20 | 3,375 | 3,375 | 3,330 | 3,350 | -1.62% | 644,400 | 4075億3917万 | -11.87% | 45.6 | 5.42 |
| 05/19 | 3,360 | 3,410 | 3,345 | 3,405 | +1.04% | 641,000 | 4142億3011万 | -11.1% | 46.35 | 5.51 |
| 05/18 | 3,380 | 3,395 | 3,300 | 3,370 | -2.32% | 1,046,300 | 4099億7224万 | -12.6% | 45.88 | 5.45 |
| 05/17 | 3,465 | 3,550 | 3,355 | 3,450 | -1.43% | 1,641,700 | 4197億452万 | -11.2% | 46.96 | 5.58 |
| 05/14 | 3,490 | 3,525 | 3,375 | 3,500 | -6.67% | 1,894,000 | 4257億8720万 | -10.44% | 47.65 | 5.67 |
| 05/13 | 3,685 | 3,810 | 3,675 | 3,750 | +1.35% | 606,600 | 4562億57万 | -4.68% | 51.05 | 6.07 |
| 05/12 | 3,670 | 3,740 | 3,610 | 3,700 | +2.35% | 1,393,700 | 4501億1789万 | -6.38% | 50.37 | 5.99 |
| 05/11 | 3,700 | 3,710 | 3,605 | 3,615 | -2.3% | 615,200 | 4397億7735万 | -8.99% | 49.21 | 5.85 |
| 05/10 | 3,690 | 3,740 | 3,660 | 3,700 | -0.4% | 664,800 | 4501億1789万 | -7.38% | 50.37 | 5.99 |
| 05/07 | 3,770 | 3,865 | 3,715 | 3,715 | -1.59% | 991,000 | 4519億4270万 | -7.47% | 50.57 | 6.01 |
| 05/06 | 3,770 | 3,830 | 3,745 | 3,775 | +1.89% | 991,900 | 4592億4190万 | -6.51% | 51.39 | 6.11 |
| 04/30 | 3,850 | 3,850 | 3,700 | 3,705 | -3.64% | 1,172,700 | 4507億2616万 | -8.59% | 50.44 | 6 |
| 04/28 | 3,865 | 3,900 | 3,840 | 3,845 | -1.28% | 737,400 | 4677億5765万 | -5.55% | 52.34 | 6.22 |
| 04/27 | 3,960 | 3,970 | 3,895 | 3,895 | -2.38% | 465,100 | 4738億4032万 | -4.56% | 53.02 | 6.3 |
| 04/26 | 3,915 | 4,015 | 3,890 | 3,990 | +2.44% | 411,000 | 4853億9740万 | -2.4% | 54.32 | 6.46 |
| 04/23 | 3,915 | 3,930 | 3,870 | 3,895 | -1.02% | 557,900 | 4738億4032万 | -4.84% | 53.02 | 6.3 |
| 04/22 | 3,860 | 3,980 | 3,855 | 3,935 | +2.21% | 482,900 | 4787億646万 | -4.07% | 53.57 | 6.37 |
| 04/21 | 3,925 | 3,940 | 3,840 | 3,850 | -2.41% | 508,700 | 4683億6592万 | -6.21% | 52.41 | 6.23 |
| 04/20 | 3,970 | 4,000 | 3,940 | 3,945 | -2.35% | 472,600 | 4799億2300万 | -4.04% | 53.7 | 6.39 |
| 04/19 | 4,075 | 4,100 | 4,030 | 4,040 | -1.58% | 383,900 | 4914億8008万 | -1.85% | 55 | 6.54 |
| 04/16 | 4,140 | 4,185 | 4,100 | 4,105 | -1.08% | 482,700 | 4993億8756万 | -0.19% | 55.88 | 6.64 |
| 04/15 | 4,075 | 4,200 | 4,025 | 4,150 | +0.12% | 681,000 | 5048億6196万 | +1.05% | 56.49 | 6.72 |
| 04/14 | 4,095 | 4,165 | 4,050 | 4,145 | +1.72% | 552,000 | 5042億5369万 | +1.07% | 56.43 | 6.71 |
| 04/13 | 4,180 | 4,190 | 4,055 | 4,075 | -0.85% | 717,200 | 4957億3795万 | -0.56% | 55.47 | 6.6 |
| 04/12 | 4,100 | 4,140 | 4,035 | 4,110 | +0.61% | 407,100 | 4999億9582万 | +0.29% | 55.95 | 6.65 |
| 04/09 | 4,050 | 4,130 | 4,050 | 4,085 | +0.86% | 337,600 | 4969億5449万 | -0.22% | 55.61 | 6.61 |
| 04/08 | 4,070 | 4,105 | 4,015 | 4,050 | -1.1% | 445,000 | 4926億9661万 | -1.05% | 55.13 | 6.56 |
| 04/07 | 4,090 | 4,140 | 4,070 | 4,095 | +1.87% | 496,900 | 4981億7102万 | +0.12% | 55.75 | 6.63 |
| 04/06 | 4,100 | 4,125 | 4,015 | 4,020 | -3.48% | 508,900 | 4890億4701万 | -1.57% | 54.72 | 6.51 |
| 04/05 | 4,230 | 4,230 | 4,145 | 4,165 | -0.72% | 239,800 | 5066億8676万 | +2.06% | 56.7 | 6.74 |
| 04/02 | 4,205 | 4,220 | 4,120 | 4,195 | -0.12% | 438,600 | 5103億3637万 | +2.97% | 57.11 | 6.79 |
| 04/01 | 4,175 | 4,230 | 4,175 | 4,200 | 0% | 215,700 | 5109億4464万 | +3.42% | 57.17 | 6.8 |
| 03/31 | 4,170 | 4,215 | 4,130 | 4,200 | 0% | 370,400 | 5109億4464万 | +3.63% | 57.17 | 6.8 |
| 03/30 | 4,310 | 4,315 | 4,200 | 4,200 | -1.98% | 391,600 | 5109億4464万 | +3.83% | 57.17 | 6.8 |
| 03/29 | 4,195 | 4,300 | 4,170 | 4,285 | +3.63% | 709,500 | 5212億8518万 | +6.06% | 58.33 | 6.94 |
| 03/26 | 4,155 | 4,175 | 4,120 | 4,135 | -0.6% | 321,900 | 5030億3716万 | +2.5% | 56.29 | 6.69 |
| 03/25 | 4,135 | 4,180 | 4,110 | 4,160 | +1.46% | 495,200 | 5060億7850万 | +3.05% | 56.63 | 6.73 |
| 03/24 | 4,100 | 4,125 | 4,060 | 4,100 | +0.49% | 433,400 | 4987億7929万 | +1.46% | 55.81 | 6.64 |
| 03/23 | 4,110 | 4,140 | 4,060 | 4,080 | -0.73% | 319,900 | 4963億4622万 | +0.67% | 55.54 | 6.6 |
| 03/22 | 4,115 | 4,175 | 4,100 | 4,110 | 0% | 489,200 | 4999億9582万 | +1.11% | 55.95 | 6.65 |
| 03/19 | 4,085 | 4,110 | 4,045 | 4,110 | +2.37% | 768,200 | 4999億9582万 | +0.66% | 55.95 | 6.65 |
| 03/18 | 3,980 | 4,020 | 3,940 | 4,015 | +0.12% | 709,400 | 4884億3874万 | -2.14% | 54.66 | 6.5 |
| 03/17 | 4,005 | 4,040 | 3,960 | 4,010 | -1.35% | 542,700 | 4878億3047万 | -2.69% | 54.59 | 6.49 |
| 03/16 | 3,960 | 4,080 | 3,950 | 4,065 | +2.65% | 517,600 | 4945億2142万 | -1.81% | 55.34 | 6.58 |
| 03/15 | 3,905 | 3,960 | 3,875 | 3,960 | +0.13% | 804,400 | 4817億4780万 | -4.69% | 53.91 | 6.41 |
| 03/12 | 3,965 | 3,985 | 3,935 | 3,955 | -1.25% | 667,500 | 4811億3953万 | -5.29% | 53.84 | 6.4 |
| 03/11 | 4,070 | 4,070 | 3,970 | 4,005 | -1.35% | 376,100 | 4872億2221万 | -4.57% | 54.52 | 6.48 |
| 03/10 | 4,075 | 4,095 | 4,030 | 4,060 | -0.73% | 386,800 | 4939億1315万 | -3.86% | 55.27 | 6.57 |
| 03/09 | 4,070 | 4,115 | 3,990 | 4,090 | +2.25% | 419,300 | 4975億6275万 | -3.83% | 55.68 | 6.62 |
| 03/08 | 4,095 | 4,095 | 3,985 | 4,000 | -1.6% | 348,900 | 4866億1394万 | -6.48% | 54.45 | 6.47 |
| 03/05 | 3,980 | 4,075 | 3,965 | 4,065 | +2.14% | 513,900 | 4945億2142万 | -5.88% | 55.34 | 6.58 |
| 03/04 | 3,900 | 3,985 | 3,890 | 3,980 | +1.02% | 429,700 | 4841億8087万 | -8.38% | 54.18 | 6.44 |
| 03/03 | 3,950 | 3,970 | 3,880 | 3,940 | -0.25% | 549,700 | 4793億1473万 | -9.84% | 53.63 | 6.38 |
| 03/02 | 3,990 | 4,000 | 3,945 | 3,950 | -1% | 685,900 | 4805億3126万 | -10.15% | 53.77 | 6.39 |
| 03/01 | 3,950 | 4,015 | 3,940 | 3,990 | +3.64% | 596,700 | 4853億9740万 | -9.67% | 54.32 | 6.46 |
| 02/26 | 3,955 | 3,965 | 3,830 | 3,850 | -4.11% | 853,200 | 4683億6592万 | -13.15% | 52.41 | 6.23 |
| 02/25 | 4,035 | 4,095 | 4,005 | 4,015 | +0.63% | 513,800 | 4884億3874万 | -9.88% | 54.66 | 6.5 |
| 02/24 | 4,020 | 4,025 | 3,940 | 3,990 | -2.44% | 822,500 | 4853億9740万 | -10.7% | 54.32 | 6.46 |
| 02/22 | 4,055 | 4,110 | 4,020 | 4,090 | -0.85% | 603,100 | 4975億6275万 | -8.79% | 55.68 | 6.62 |
| 02/19 | 4,205 | 4,260 | 4,115 | 4,125 | -2.02% | 737,000 | 5018億2062万 | -8.21% | 56.15 | 6.68 |
| 02/18 | 4,345 | 4,355 | 4,170 | 4,210 | -1.17% | 542,800 | 5121億6117万 | -6.57% | 57.31 | 6.81 |
| 02/17 | 4,375 | 4,405 | 4,260 | 4,260 | -2.96% | 653,000 | 5182億4385万 | -5.59% | 57.99 | 6.9 |
| 02/16 | 4,415 | 4,490 | 4,390 | 4,390 | 0% | 527,400 | 5340億5880万 | -2.77% | 59.76 | 7.11 |
| 02/15 | 4,505 | 4,510 | 4,375 | 4,390 | -3.83% | 814,400 | 5340億5880万 | -2.75% | 59.76 | 7.11 |
| 02/12 | 4,720 | 4,730 | 4,530 | 4,565 | -0.65% | 784,300 | 5553億4816万 | +1.2% | 62.14 | 7.39 |
| 02/10 | 4,485 | 4,645 | 4,445 | 4,595 | +2.57% | 695,000 | 5589億9776万 | +2.11% | 62.55 | 7.44 |
| 02/09 | 4,425 | 4,480 | 4,400 | 4,480 | -0.11% | 510,300 | 5450億761万 | -0.18% | 60.99 | 7.25 |
| 02/08 | 4,400 | 4,485 | 4,370 | 4,485 | +1.24% | 602,600 | 5456億1588万 | +0.07% | 61.05 | 7.26 |
| 02/05 | 4,415 | 4,450 | 4,405 | 4,430 | -1.23% | 514,600 | 5389億2494万 | -0.96% | 60.31 | 7.17 |
| 02/04 | 4,485 | 4,515 | 4,460 | 4,485 | 0% | 264,100 | 5456億1588万 | +0.29% | 61.05 | 7.26 |
| 02/03 | 4,520 | 4,570 | 4,465 | 4,485 | -3.65% | 821,500 | 5456億1588万 | +0.4% | 61.05 | 7.26 |
| 02/02 | 4,840 | 4,855 | 4,630 | 4,655 | -3.02% | 734,600 | 5662億9697万 | +4.3% | 63.37 | 7.53 |
| 02/01 | 4,755 | 4,825 | 4,710 | 4,800 | +1.91% | 429,600 | 5839億3673万 | +7.77% | 65.34 | 7.77 |
| 01/29 | 4,900 | 4,905 | 4,700 | 4,710 | -6.36% | 1,413,800 | 5729億8791万 | +6.13% | 64.12 | 7.62 |
| 01/28 | 4,830 | 5,160 | 4,770 | 5,030 | +6.91% | 1,908,300 | 6119億1703万 | +13.72% | 68.47 | 8.14 |
