PBR
2021/03/31～2021/08/26
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 |
| 08/26 | 3,265 | 3,270 | 3,200 | 3,215 | -1.53% | 582,400 | 3911億1595万 | +0.47% | 43.77 | 5.2 |
| 08/25 | 3,225 | 3,275 | 3,220 | 3,265 | +1.24% | 481,900 | 3971億9863万 | +2.13% | 44.45 | 5.28 |
| 08/24 | 3,180 | 3,240 | 3,165 | 3,225 | +0.16% | 476,500 | 3923億3249万 | +0.91% | 43.9 | 5.22 |
| 08/23 | 3,195 | 3,255 | 3,180 | 3,220 | +0.63% | 481,600 | 3917億2422万 | +0.75% | 43.83 | 5.21 |
| 08/20 | 3,265 | 3,315 | 3,195 | 3,200 | -1.99% | 708,300 | 3892億9115万 | +0.09% | 43.56 | 5.18 |
| 08/19 | 3,305 | 3,330 | 3,255 | 3,265 | -0.91% | 722,500 | 3971億9863万 | +2.16% | 44.45 | 5.28 |
| 08/18 | 3,130 | 3,320 | 3,130 | 3,295 | +4.77% | 1,376,600 | 4008億4823万 | +3.1% | 44.85 | 5.33 |
| 08/17 | 3,230 | 3,230 | 3,135 | 3,145 | -2.48% | 1,190,900 | 3826億21万 | -1.53% | 42.81 | 5.09 |
| 08/16 | 3,270 | 3,275 | 3,195 | 3,225 | -2.12% | 611,200 | 3923億3249万 | +0.84% | 43.9 | 5.22 |
| 08/13 | 3,285 | 3,320 | 3,260 | 3,295 | 0% | 564,100 | 4008億4823万 | +3.1% | 44.85 | 5.33 |
| 08/12 | 3,275 | 3,325 | 3,250 | 3,295 | +0.3% | 1,045,800 | 4008億4823万 | +3.26% | 44.85 | 5.33 |
| 08/11 | 3,295 | 3,310 | 3,240 | 3,285 | +0.77% | 736,900 | 3996億3170万 | +3.14% | 44.72 | 5.32 |
| 08/10 | 3,265 | 3,310 | 3,225 | 3,260 | -0.46% | 1,093,300 | 3965億9036万 | +2.55% | 44.38 | 5.28 |
| 08/06 | 3,180 | 3,300 | 3,145 | 3,275 | +4.13% | 1,516,100 | 3984億1516万 | +3.18% | 44.58 | 5.3 |
| 08/05 | 3,085 | 3,155 | 3,080 | 3,145 | +1.94% | 706,700 | 3826億21万 | -0.76% | 42.81 | 5.09 |
| 08/04 | 3,100 | 3,105 | 3,050 | 3,085 | -1.28% | 750,600 | 3753億100万 | -2.68% | 42 | 4.99 |
| 08/03 | 3,135 | 3,155 | 3,090 | 3,125 | -0.95% | 633,600 | 3801億6714万 | -1.57% | 42.54 | 5.06 |
| 08/02 | 3,190 | 3,190 | 3,130 | 3,155 | +0.16% | 546,300 | 3838億1674万 | -0.72% | 42.95 | 5.11 |
| 07/30 | 3,115 | 3,185 | 3,110 | 3,150 | +3.45% | 1,667,100 | 3832億848万 | -0.91% | 42.88 | 5.1 |
| 07/29 | 3,090 | 3,090 | 3,045 | 3,045 | -0.33% | 1,412,600 | 3704億3486万 | -4.31% | 41.45 | 4.93 |
| 07/28 | 3,150 | 3,165 | 3,045 | 3,055 | -3.78% | 2,053,900 | 3716億5139万 | -4.17% | 41.59 | 4.94 |
| 07/27 | 3,270 | 3,270 | 3,145 | 3,175 | -0.78% | 930,300 | 3862億4981万 | -0.56% | 43.22 | 5.14 |
| 07/26 | 3,260 | 3,260 | 3,200 | 3,200 | -1.23% | 774,500 | 3892億9115万 | +0.19% | 43.56 | 5.18 |
| 07/21 | 3,215 | 3,280 | 3,180 | 3,240 | +2.53% | 796,000 | 3941億5729万 | +1.41% | 44.11 | 5.24 |
| 07/20 | 3,105 | 3,170 | 3,090 | 3,160 | +0.32% | 613,600 | 3844億2501万 | -1.16% | 43.02 | 5.11 |
| 07/19 | 3,200 | 3,210 | 3,140 | 3,150 | -2.48% | 645,600 | 3832億848万 | -1.62% | 42.88 | 5.1 |
| 07/16 | 3,200 | 3,270 | 3,195 | 3,230 | 0% | 580,000 | 3929億4075万 | +0.62% | 43.97 | 5.23 |
| 07/15 | 3,265 | 3,295 | 3,205 | 3,230 | -0.31% | 610,800 | 3929億4075万 | +0.53% | 43.97 | 5.23 |
| 07/14 | 3,210 | 3,260 | 3,200 | 3,240 | +1.73% | 625,300 | 3941億5729万 | +0.71% | 44.11 | 5.24 |
| 07/13 | 3,275 | 3,280 | 3,185 | 3,185 | -2.45% | 636,800 | 3874億6635万 | -1.12% | 43.36 | 5.16 |
| 07/12 | 3,275 | 3,310 | 3,230 | 3,265 | +1.08% | 975,900 | 3971億9863万 | +1.15% | 44.45 | 5.28 |
| 07/09 | 3,190 | 3,255 | 3,130 | 3,230 | -0.77% | 1,527,500 | 3929億4075万 | +0.12% | 43.97 | 5.23 |
| 07/08 | 3,195 | 3,280 | 3,180 | 3,255 | +2.36% | 1,811,700 | 3959億8209万 | +0.99% | 44.31 | 5.27 |
| 07/07 | 3,170 | 3,225 | 3,145 | 3,180 | +0.95% | 1,080,400 | 3868億5808万 | -1.15% | 43.29 | 5.15 |
| 07/06 | 3,170 | 3,185 | 3,135 | 3,150 | +0.16% | 661,500 | 3832億848万 | -2.02% | 42.88 | 5.1 |
| 07/05 | 3,110 | 3,160 | 3,105 | 3,145 | 0% | 810,600 | 3826億21万 | -2.27% | 42.81 | 5.09 |
| 07/02 | 3,140 | 3,170 | 3,110 | 3,145 | 0% | 738,500 | 3826億21万 | -2.21% | 42.81 | 5.09 |
| 07/01 | 3,140 | 3,150 | 3,110 | 3,145 | +0.48% | 462,700 | 3826億21万 | -2.24% | 42.81 | 5.09 |
| 06/30 | 3,200 | 3,235 | 3,125 | 3,130 | -1.42% | 626,700 | 3807億7541万 | -2.7% | 42.61 | 5.07 |
| 06/29 | 3,175 | 3,215 | 3,155 | 3,175 | -0.94% | 719,200 | 3862億4981万 | -1.43% | 43.22 | 5.14 |
| 06/28 | 3,190 | 3,210 | 3,180 | 3,205 | -0.16% | 588,500 | 3898億9942万 | -0.71% | 43.63 | 5.19 |
| 06/25 | 3,180 | 3,225 | 3,170 | 3,210 | +0.78% | 561,100 | 3905億769万 | -0.77% | 43.7 | 5.2 |
| 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 |
