PBR
2019/04/19～2021/03/26
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 |
| 03/26 | 2,012 | 2,055 | 1,860 | 2,003 | -4.25% | 1,751,300 | 829億3273万 | +31.17% | 23.77 | 0.74 |
| 03/19 | 2,060 | 2,129 | 2,060 | 2,092 | +2.4% | 1,492,300 | 866億1771万 | +39.19% | 24.83 | 0.77 |
| 03/12 | 2,086 | 2,129 | 1,983 | 2,043 | -1.59% | 1,653,900 | 845億8890万 | +38.32% | 24.25 | 0.75 |
| 03/05 | 1,828 | 2,148 | 1,805 | 2,076 | +17.29% | 4,584,600 | 859億5524万 | +42.39% | 24.64 | 0.77 |
| 02/26 | 1,691 | 1,820 | 1,665 | 1,770 | +6.24% | 1,529,800 | 732億8554万 | +23.26% | 21.01 | 0.65 |
| 02/19 | 1,633 | 1,753 | 1,591 | 1,666 | +4% | 1,695,000 | 689億7949万 | +17.08% | 19.77 | 0.62 |
| 02/12 | 1,616 | 1,680 | 1,520 | 1,602 | +0.25% | 1,576,400 | 663億2962万 | +13.14% | 19.01 | 0.59 |
| 02/05 | 1,397 | 1,598 | 1,395 | 1,598 | +13.66% | 1,376,500 | 661億6400万 | +13.09% | 18.97 | 0.59 |
| 01/29 | 1,336 | 1,436 | 1,321 | 1,406 | +5.56% | 1,225,400 | 582億1439万 | -0.5% | 16.69 | 0.52 |
| 01/22 | 1,367 | 1,372 | 1,317 | 1,332 | -2.56% | 784,400 | 551億5047万 | -5.8% | 15.81 | 0.49 |
| 01/15 | 1,355 | 1,394 | 1,346 | 1,367 | +0.89% | 810,700 | 565億9962万 | -3.6% | 16.22 | 0.5 |
| 01/08 | 1,326 | 1,364 | 1,293 | 1,355 | +2.73% | 1,171,000 | 561億277万 | -5.11% | 16.08 | 0.5 |
| 2020 |
| 12/30 | 1,350 | 1,351 | 1,309 | 1,319 | -2.22% | 862,400 | 546億1222万 | -8.34% | 15.65 | 0.49 |
| 12/25 | 1,379 | 1,383 | 1,296 | 1,349 | -1.32% | 1,197,300 | 558億5434万 | -6.9% | 16.01 | 0.5 |
| 12/18 | 1,383 | 1,412 | 1,342 | 1,367 | -1.23% | 849,100 | 565億9962万 | -6.37% | 16.22 | 0.5 |
| 12/11 | 1,416 | 1,420 | 1,364 | 1,384 | -1.7% | 643,800 | 573億349万 | -6.11% | 16.43 | 0.51 |
| 12/04 | 1,413 | 1,417 | 1,329 | 1,408 | -1.68% | 1,333,800 | 582億9719万 | -5.5% | 16.71 | 0.52 |
| 11/27 | 1,457 | 1,473 | 1,395 | 1,432 | +0.63% | 845,000 | 592億9090万 | -5.04% | 17 | 0.53 |
| 11/20 | 1,428 | 1,494 | 1,413 | 1,423 | +2.37% | 1,286,500 | 589億1826万 | -6.81% | 16.89 | 0.53 |
| 11/13 | 1,359 | 1,532 | 1,320 | 1,390 | +3.73% | 1,783,100 | 575億5192万 | -9.97% | 16.5 | 0.51 |
| 11/06 | 1,308 | 1,367 | 1,297 | 1,340 | +2.06% | 1,130,600 | 554億8170万 | -13.77% | 15.9 | 0.49 |
| 10/30 | 1,408 | 1,429 | 1,305 | 1,313 | -5.68% | 1,039,800 | 543億6379万 | -16.1% | 15.58 | 0.48 |
| 10/23 | 1,356 | 1,401 | 1,309 | 1,392 | +2.96% | 1,577,300 | 576億3473万 | -12.07% | 16.52 | 0.51 |
| 10/16 | 1,405 | 1,407 | 1,338 | 1,352 | -3.91% | 1,191,900 | 559億7856万 | -15.29% | 16.05 | 0.5 |
| 10/09 | 1,428 | 1,474 | 1,395 | 1,407 | +0.43% | 1,236,700 | 582億5579万 | -12.55% | 16.7 | 0.52 |
| 10/02 | 1,420 | 1,498 | 1,387 | 1,401 | -2.78% | 1,340,600 | 580億736万 | -13.52% | 16.63 | 0.52 |
| 09/25 | 1,516 | 1,518 | 1,430 | 1,441 | -7.03% | 1,116,700 | 596億6354万 | -11.7% | 17.1 | 0.53 |
| 09/18 | 1,570 | 1,642 | 1,539 | 1,550 | +0.98% | 1,498,500 | 641億7660万 | -5.31% | 18.4 | 0.57 |
| 09/11 | 1,453 | 1,548 | 1,450 | 1,535 | +5.57% | 1,383,600 | 635億5554万 | -7.03% | 18.22 | 0.57 |
| 09/04 | 1,511 | 1,526 | 1,435 | 1,454 | -2.61% | 1,205,400 | 602億179万 | -12.52% | 17.26 | 0.54 |
| 08/28 | 1,520 | 1,535 | 1,481 | 1,493 | -2.1% | 1,029,000 | 618億1656万 | -10.44% | 17.72 | 0.55 |
| 08/21 | 1,570 | 1,588 | 1,483 | 1,525 | -3.72% | 1,085,200 | 631億4149万 | -9.39% | 18.1 | 0.56 |
| 08/14 | 1,445 | 1,675 | 1,445 | 1,584 | +10.31% | 1,627,500 | 655億8434万 | -7.15% | 18.8 | 0.58 |
| 08/07 | 1,466 | 1,476 | 1,370 | 1,436 | -0.14% | 1,948,100 | 594億5651万 | -17.14% | 17.04 | 0.53 |
| 07/31 | 1,586 | 1,622 | 1,437 | 1,438 | -10.18% | 996,100 | 595億3932万 | -18.76% | 17.07 | 0.53 |
| 07/22 | 1,643 | 1,644 | 1,596 | 1,601 | -2.38% | 489,300 | 662億8822万 | -12.08% | 19 | 0.59 |
| 07/17 | 1,600 | 1,715 | 1,594 | 1,640 | +4.39% | 1,294,300 | 679億298万 | -12.02% | 19.46 | 0.61 |
| 07/10 | 1,628 | 1,666 | 1,551 | 1,571 | -3.02% | 984,200 | 650億4609万 | -18.01% | 18.65 | 0.58 |
| 07/03 | 1,717 | 1,753 | 1,604 | 1,620 | -6.03% | 1,116,100 | 670億7490万 | -17.72% | 19.23 | 0.6 |
| 06/26 | 1,766 | 1,805 | 1,695 | 1,724 | -2.87% | 844,400 | 713億8094万 | -14.78% | 20.46 | 0.64 |
| 06/19 | 1,865 | 1,887 | 1,775 | 1,775 | -5.08% | 1,028,600 | 734億9256万 | -14.33% | 21.07 | 0.66 |
| 06/12 | 1,969 | 2,002 | 1,807 | 1,870 | -2.2% | 1,329,000 | 774億2596万 | -11.63% | 22.19 | 0.69 |
| 06/05 | 1,900 | 1,918 | 1,824 | 1,912 | +4.82% | 1,326,400 | 791億6494万 | -11.32% | 22.69 | 0.71 |
| 05/29 | 1,678 | 1,915 | 1,670 | 1,824 | +10.34% | 1,762,900 | 755億2137万 | -16.9% | 21.65 | 0.67 |
| 05/22 | 1,612 | 1,714 | 1,590 | 1,653 | +2.23% | 1,047,200 | 684億4124万 | -26.04% | 19.62 | 0.61 |
| 05/15 | 1,792 | 1,895 | 1,617 | 1,617 | -8.49% | 1,823,800 | 669億5069万 | -28.99% | 19.19 | 0.6 |
| 05/08 | 1,732 | 1,774 | 1,683 | 1,767 | +3.33% | 565,500 | 731億6132万 | -23.93% | 20.97 | 0.65 |
| 05/01 | 1,700 | 1,845 | 1,682 | 1,710 | +1.48% | 977,900 | 708億128万 | -27.6% | 20.3 | 0.63 |
| 04/24 | 1,657 | 1,686 | 1,598 | 1,685 | +1.2% | 1,220,500 | 697億6617万 | -29.76% | 20 | 0.62 |
| 04/17 | 1,669 | 1,696 | 1,603 | 1,665 | -2.06% | 987,800 | 689億3809万 | -31.62% | 19.76 | 0.61 |
| 04/10 | 1,550 | 1,714 | 1,548 | 1,700 | +7.46% | 1,228,100 | 703億8724万 | -31.15% | 20.18 | 0.63 |
| 04/03 | 1,823 | 1,839 | 1,557 | 1,582 | -16.74% | 1,465,400 | 655億154万 | -36.64% | 18.78 | 0.58 |
| 03/27 | 1,736 | 1,906 | 1,630 | 1,900 | +5.26% | 1,447,000 | 786億6809万 | -24.87% | 23.09 | 0.76 |
| 03/19 | 1,598 | 1,806 | 1,462 | 1,805 | +14.82% | 1,587,900 | 747億3469万 | -29.1% | 21.93 | 0.72 |
| 03/13 | 1,827 | 1,837 | 1,482 | 1,572 | -17% | 1,619,300 | 650億8749万 | -38.83% | 19.1 | 0.63 |
| 03/06 | 2,052 | 2,141 | 1,883 | 1,894 | -9.51% | 1,766,500 | 784億1967万 | -27.18% | 23.02 | 0.76 |
| 02/28 | 2,139 | 2,199 | 2,050 | 2,093 | -7.39% | 1,428,800 | 866億5911万 | -19.99% | 25.43 | 0.84 |
| 02/21 | 2,369 | 2,369 | 2,248 | 2,260 | -4.68% | 1,475,800 | 935億7362万 | -13.77% | 27.46 | 0.9 |
| 02/14 | 2,670 | 2,676 | 2,340 | 2,371 | -12.32% | 1,454,000 | 981億6950万 | -9.4% | 28.81 | 0.95 |
| 02/07 | 2,600 | 2,766 | 2,600 | 2,704 | +0.26% | 635,700 | 1119億5712万 | +3.6% | 32.86 | 1.08 |
| 01/31 | 2,858 | 2,886 | 2,641 | 2,697 | -7.83% | 1,143,900 | 1116億6729万 | +4.45% | 32.77 | 1.08 |
| 01/24 | 2,898 | 2,943 | 2,886 | 2,926 | +0.76% | 604,400 | 1211億4886万 | +14.39% | 35.56 | 1.17 |
| 01/17 | 2,975 | 2,975 | 2,894 | 2,904 | -1.69% | 808,600 | 1202億3797万 | +14.78% | 35.29 | 1.16 |
| 01/10 | 2,873 | 2,960 | 2,817 | 2,954 | -0.4% | 904,600 | 1223億818万 | +18.07% | 35.9 | 1.18 |
| 2019 |
| 12/27 | 2,898 | 2,980 | 2,881 | 2,966 | +3.49% | 907,500 | 1228億503万 | +19.79% | 36.04 | 1.19 |
| 12/20 | 2,875 | 2,912 | 2,841 | 2,866 | -0.62% | 813,700 | 1186億6461万 | +17.03% | 34.83 | 1.15 |
| 12/13 | 2,913 | 2,986 | 2,869 | 2,884 | +0.38% | 1,173,500 | 1194億988万 | +19.08% | 35.05 | 1.15 |
| 12/06 | 2,845 | 2,880 | 2,769 | 2,873 | +1.92% | 686,900 | 1189億5444万 | +20.06% | 34.91 | 1.15 |
| 11/29 | 2,731 | 2,881 | 2,720 | 2,819 | +3.91% | 1,045,600 | 1167億1861万 | +19.25% | 34.26 | 1.13 |
| 11/22 | 2,734 | 2,852 | 2,682 | 2,713 | -1.7% | 1,119,100 | 1123億2976万 | +16.14% | 32.97 | 1.09 |
| 11/15 | 2,752 | 2,980 | 2,689 | 2,760 | +0.29% | 2,484,200 | 1142億7576万 | +19.58% | 33.54 | 1.1 |
| 11/08 | 2,667 | 2,766 | 2,663 | 2,752 | +4.64% | 1,196,100 | 1139億4452万 | +20.65% | 33.44 | 1.1 |
| 11/01 | 2,591 | 2,689 | 2,562 | 2,630 | +1.35% | 1,448,600 | 1088億9320万 | +16.37% | 31.96 | 1.05 |
| 10/25 | 2,526 | 2,597 | 2,513 | 2,595 | +3.39% | 978,700 | 1074億4405万 | +15.44% | 31.53 | 1.04 |
| 10/18 | 2,440 | 2,548 | 2,433 | 2,510 | +4.45% | 2,042,500 | 1039億2469万 | +11.8% | 30.5 | 1 |
| 10/11 | 2,385 | 2,415 | 2,352 | 2,403 | +0.84% | 1,107,500 | 994億9443万 | +6.94% | 29.2 | 0.96 |
| 10/04 | 2,360 | 2,431 | 2,348 | 2,383 | +2.85% | 2,139,300 | 986億6635万 | +5.77% | 28.96 | 0.95 |
| 09/27 | 2,382 | 2,415 | 2,286 | 2,317 | -3.62% | 1,533,500 | 959億3367万 | +2.3% | 28.16 | 0.93 |
| 09/20 | 2,397 | 2,412 | 2,327 | 2,404 | +2.43% | 1,105,900 | 995億3584万 | +5.53% | 29.21 | 0.96 |
| 09/13 | 2,282 | 2,378 | 2,253 | 2,347 | +3.9% | 1,035,500 | 971億7580万 | +2.44% | 28.52 | 0.94 |
| 09/06 | 2,209 | 2,285 | 2,162 | 2,259 | +1.35% | 946,100 | 935億3222万 | -2.04% | 27.45 | 0.9 |
| 08/30 | 2,115 | 2,247 | 2,087 | 2,229 | +2.96% | 1,330,200 | 922億9009万 | -4.17% | 27.09 | 0.89 |
| 08/23 | 2,236 | 2,313 | 2,152 | 2,165 | -1.28% | 1,343,800 | 896億4022万 | -7.72% | 26.31 | 0.87 |
| 08/16 | 2,255 | 2,341 | 2,170 | 2,193 | +9.38% | 2,856,000 | 907億9954万 | -7.12% | 26.65 | 0.88 |
| 08/09 | 2,070 | 2,089 | 1,963 | 2,005 | -3.74% | 1,331,200 | 830億1554万 | -15.51% | 24.36 | 0.8 |
| 08/02 | 2,227 | 2,230 | 2,073 | 2,083 | -6.76% | 1,209,400 | 862億4507万 | -12.66% | 25.31 | 0.83 |
| 07/26 | 2,203 | 2,268 | 2,168 | 2,234 | +0.72% | 622,800 | 924億9711万 | -6.57% | 27.15 | 0.89 |
| 07/19 | 2,260 | 2,288 | 2,166 | 2,218 | -2.72% | 695,600 | 918億3465万 | -7.43% | 26.95 | 0.89 |
| 07/12 | 2,277 | 2,311 | 2,209 | 2,280 | -0.61% | 742,400 | 944億171万 | -4.96% | 27.71 | 0.91 |
| 07/05 | 2,231 | 2,308 | 2,211 | 2,294 | +4.65% | 711,300 | 949億8137万 | -4.38% | 27.88 | 0.92 |
| 06/28 | 2,163 | 2,212 | 2,145 | 2,192 | +1.06% | 585,500 | 907億5814万 | -8.32% | 26.64 | 0.88 |
| 06/21 | 2,153 | 2,214 | 2,092 | 2,169 | +0.84% | 954,900 | 898億584万 | -9.21% | 26.36 | 0.87 |
| 06/14 | 2,127 | 2,194 | 2,121 | 2,151 | +2.28% | 657,300 | 890億6056万 | -10.23% | 26.14 | 0.86 |
| 06/07 | 1,999 | 2,122 | 1,980 | 2,103 | +4.01% | 1,115,700 | 870億7316万 | -12.59% | 25.56 | 0.84 |
| 05/31 | 2,077 | 2,095 | 2,013 | 2,022 | -2.55% | 1,078,800 | 837億1941万 | -16.55% | 24.57 | 0.81 |
| 05/24 | 2,229 | 2,236 | 2,047 | 2,075 | -7.61% | 1,439,700 | 859億1384万 | -14.92% | 25.22 | 0.83 |
| 05/17 | 2,300 | 2,448 | 2,198 | 2,246 | -3.48% | 1,292,400 | 929億9397万 | -8.55% | 27.29 | 0.9 |
| 05/10 | 2,504 | 2,514 | 2,304 | 2,327 | -7.55% | 639,200 | 963億4771万 | -6.17% | 28.28 | 0.93 |
| 04/26 | 2,519 | 2,575 | 2,483 | 2,517 | -1.91% | 588,600 | 1042億1452万 | +0.8% | 30.59 | 1.01 |
| 04/19 | 2,617 | 2,647 | 2,553 | 2,566 | +0.63% | 818,600 | 1062億4333万 | +2.52% | 31.18 | 1.03 |
