PBR
2020/09/08～2021/02/04
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 |
| 02/04 | 1,480 | 1,496 | 1,473 | 1,473 | -0.27% | 156,100 | 609億8847万 | +7.68% | 17.48 | 0.54 |
| 02/03 | 1,453 | 1,486 | 1,446 | 1,477 | +2.14% | 210,100 | 611億5409万 | +8.44% | 17.53 | 0.55 |
| 02/02 | 1,428 | 1,457 | 1,420 | 1,446 | +1.12% | 177,700 | 598億7056万 | +6.56% | 17.16 | 0.53 |
| 02/01 | 1,397 | 1,440 | 1,395 | 1,430 | +1.71% | 189,000 | 592億809万 | +5.77% | 16.97 | 0.53 |
| 01/29 | 1,423 | 1,436 | 1,390 | 1,406 | -1.06% | 210,600 | 582億1439万 | +4.46% | 16.69 | 0.52 |
| 01/28 | 1,345 | 1,436 | 1,343 | 1,421 | +3.35% | 380,500 | 588億3545万 | +5.81% | 16.87 | 0.52 |
| 01/27 | 1,345 | 1,388 | 1,342 | 1,375 | +2% | 251,700 | 569億3085万 | +2.54% | 16.32 | 0.51 |
| 01/26 | 1,335 | 1,348 | 1,321 | 1,348 | +1.97% | 139,600 | 558億1294万 | +0.52% | 16 | 0.5 |
| 01/25 | 1,336 | 1,337 | 1,321 | 1,322 | -0.75% | 121,500 | 547億3643万 | -1.42% | 15.69 | 0.49 |
| 01/22 | 1,330 | 1,337 | 1,317 | 1,332 | -0.22% | 128,400 | 551億5047万 | -0.82% | 15.81 | 0.49 |
| 01/21 | 1,351 | 1,372 | 1,334 | 1,335 | -0.89% | 155,600 | 552億7468万 | -0.82% | 15.84 | 0.49 |
| 01/20 | 1,340 | 1,352 | 1,334 | 1,347 | +0.67% | 103,900 | 557億7153万 | -0.07% | 15.99 | 0.5 |
| 01/19 | 1,352 | 1,364 | 1,337 | 1,338 | -0.74% | 107,500 | 553億9890万 | -0.82% | 15.88 | 0.49 |
| 01/18 | 1,367 | 1,368 | 1,343 | 1,348 | -1.39% | 144,500 | 558億1294万 | -0.22% | 16 | 0.5 |
| 01/15 | 1,385 | 1,393 | 1,366 | 1,367 | -1.73% | 185,400 | 565億9962万 | +0.96% | 16.22 | 0.5 |
| 01/14 | 1,366 | 1,394 | 1,355 | 1,391 | +1.61% | 163,400 | 575億9332万 | +2.73% | 16.51 | 0.51 |
| 01/13 | 1,385 | 1,389 | 1,363 | 1,369 | -0.51% | 124,700 | 566億8243万 | +1.11% | 16.25 | 0.51 |
| 01/12 | 1,355 | 1,376 | 1,346 | 1,376 | +1.55% | 168,600 | 569億7226万 | +1.47% | 16.33 | 0.51 |
| 01/08 | 1,338 | 1,355 | 1,327 | 1,355 | +1.42% | 191,600 | 561億277万 | -0.07% | 16.08 | 0.5 |
| 01/07 | 1,350 | 1,364 | 1,333 | 1,336 | +0.3% | 173,200 | 553億1609万 | -1.47% | 15.86 | 0.49 |
| 01/06 | 1,300 | 1,335 | 1,300 | 1,332 | +2.86% | 227,500 | 551億5047万 | -1.84% | 15.81 | 0.49 |
| 01/05 | 1,308 | 1,312 | 1,295 | 1,295 | -1.15% | 167,500 | 536億1851万 | -4.57% | 15.37 | 0.48 |
| 01/04 | 1,326 | 1,326 | 1,293 | 1,310 | -0.68% | 205,600 | 542億3958万 | -3.89% | 15.55 | 0.48 |
| 2020 |
| 12/30 | 1,334 | 1,334 | 1,313 | 1,319 | -1.71% | 151,300 | 546億1222万 | -3.51% | 15.65 | 0.49 |
| 12/29 | 1,331 | 1,347 | 1,326 | 1,342 | +1.21% | 162,900 | 555億6451万 | -2.12% | 15.93 | 0.5 |
| 12/28 | 1,350 | 1,351 | 1,309 | 1,326 | -1.7% | 274,100 | 549億205万 | -3.49% | 15.74 | 0.49 |
| 12/25 | 1,320 | 1,350 | 1,315 | 1,349 | +2.27% | 223,800 | 558億5434万 | -2.1% | 16.01 | 0.5 |
| 12/24 | 1,315 | 1,334 | 1,309 | 1,319 | +1.38% | 229,600 | 546億1222万 | -4.49% | 15.65 | 0.49 |
| 12/23 | 1,322 | 1,332 | 1,296 | 1,301 | -2.33% | 296,800 | 538億6694万 | -6.06% | 15.44 | 0.48 |
| 12/22 | 1,344 | 1,350 | 1,319 | 1,332 | -1.84% | 197,500 | 551億5047万 | -4.38% | 15.81 | 0.49 |
| 12/21 | 1,379 | 1,383 | 1,348 | 1,357 | -0.73% | 124,800 | 561億8558万 | -2.86% | 16.11 | 0.5 |
| 12/18 | 1,350 | 1,367 | 1,342 | 1,367 | +1.18% | 149,800 | 565億9962万 | -2.29% | 16.22 | 0.5 |
| 12/17 | 1,392 | 1,398 | 1,351 | 1,351 | -2.95% | 198,000 | 559億3715万 | -3.64% | 16.03 | 0.5 |
| 12/16 | 1,390 | 1,405 | 1,383 | 1,392 | +0.22% | 132,700 | 576億3473万 | -1.21% | 16.52 | 0.51 |
| 12/15 | 1,381 | 1,396 | 1,373 | 1,389 | +0.14% | 137,200 | 575億1051万 | -1.49% | 16.49 | 0.51 |
| 12/14 | 1,383 | 1,412 | 1,382 | 1,387 | +0.22% | 115,700 | 574億2771万 | -1.49% | 16.46 | 0.51 |
| 12/11 | 1,380 | 1,389 | 1,367 | 1,384 | -0.36% | 108,800 | 573億349万 | -1.63% | 16.43 | 0.51 |
| 12/10 | 1,401 | 1,416 | 1,388 | 1,389 | -1.56% | 142,900 | 575億1051万 | -1.07% | 16.49 | 0.51 |
| 12/09 | 1,375 | 1,413 | 1,374 | 1,411 | +2.39% | 103,000 | 584億2141万 | +0.64% | 16.75 | 0.52 |
| 12/08 | 1,375 | 1,385 | 1,364 | 1,378 | -0.79% | 83,100 | 570億5507万 | -1.5% | 16.36 | 0.51 |
| 12/07 | 1,416 | 1,420 | 1,387 | 1,389 | -1.35% | 103,000 | 575億1051万 | -0.5% | 16.49 | 0.51 |
| 12/04 | 1,374 | 1,410 | 1,370 | 1,408 | +2.25% | 132,100 | 582億9719万 | +1% | 16.71 | 0.52 |
| 12/03 | 1,367 | 1,387 | 1,360 | 1,377 | +0.58% | 112,400 | 570億1366万 | -1.08% | 16.34 | 0.51 |
| 12/02 | 1,380 | 1,386 | 1,357 | 1,369 | +1.26% | 180,200 | 566億8243万 | -1.65% | 16.25 | 0.51 |
| 12/01 | 1,340 | 1,359 | 1,329 | 1,352 | +0.6% | 233,300 | 559億7856万 | -3.01% | 16.05 | 0.5 |
| 11/30 | 1,413 | 1,417 | 1,344 | 1,344 | -6.15% | 337,900 | 556億4732万 | -3.72% | 15.95 | 0.5 |
| 11/27 | 1,408 | 1,446 | 1,407 | 1,432 | +1.7% | 189,700 | 592億9090万 | +2.51% | 17 | 0.53 |
| 11/26 | 1,412 | 1,423 | 1,395 | 1,408 | -0.91% | 144,900 | 582億9719万 | +1% | 16.71 | 0.52 |
| 11/25 | 1,450 | 1,473 | 1,421 | 1,421 | 0% | 192,800 | 588億3545万 | +2.23% | 16.87 | 0.52 |
| 11/24 | 1,457 | 1,457 | 1,421 | 1,421 | -0.14% | 158,800 | 588億3545万 | +2.3% | 16.87 | 0.52 |
| 11/20 | 1,418 | 1,441 | 1,413 | 1,423 | 0% | 134,600 | 589億1826万 | +2.67% | 16.89 | 0.53 |
| 11/19 | 1,429 | 1,458 | 1,415 | 1,423 | -0.56% | 235,900 | 589億1826万 | +2.89% | 16.89 | 0.53 |
| 11/18 | 1,479 | 1,479 | 1,428 | 1,431 | -3.77% | 235,500 | 592億4949万 | +3.7% | 16.98 | 0.53 |
| 11/17 | 1,460 | 1,494 | 1,451 | 1,487 | +2.76% | 233,100 | 615億6813万 | +7.83% | 17.65 | 0.55 |
| 11/16 | 1,428 | 1,458 | 1,423 | 1,447 | +4.1% | 223,700 | 599億1196万 | +5.24% | 17.17 | 0.53 |
| 11/13 | 1,426 | 1,444 | 1,389 | 1,390 | -4.47% | 192,400 | 575億5192万 | +1.24% | 16.5 | 0.51 |
| 11/12 | 1,475 | 1,509 | 1,446 | 1,455 | -3.45% | 325,100 | 602億4319万 | +5.9% | 17.27 | 0.54 |
| 11/11 | 1,516 | 1,532 | 1,488 | 1,507 | +4.8% | 585,700 | 623億9622万 | +9.68% | 17.89 | 0.56 |
| 11/10 | 1,399 | 1,440 | 1,396 | 1,438 | +7.39% | 395,300 | 595億3932万 | +4.73% | 17.07 | 0.53 |
| 11/09 | 1,359 | 1,361 | 1,320 | 1,339 | -0.07% | 142,300 | 554億4030万 | -2.48% | 15.89 | 0.49 |
| 11/06 | 1,330 | 1,354 | 1,316 | 1,340 | +0.9% | 165,300 | 554億8170万 | -2.55% | 15.9 | 0.49 |
| 11/05 | 1,345 | 1,346 | 1,297 | 1,328 | -0.38% | 333,800 | 549億8485万 | -3.7% | 15.76 | 0.49 |
| 11/04 | 1,358 | 1,367 | 1,332 | 1,333 | +0.15% | 152,300 | 551億9187万 | -3.68% | 15.82 | 0.49 |
| 11/02 | 1,308 | 1,339 | 1,308 | 1,331 | +1.37% | 239,600 | 551億907万 | -4.18% | 15.8 | 0.49 |
| 10/30 | 1,342 | 1,342 | 1,305 | 1,313 | -2.16% | 124,600 | 543億6379万 | -5.81% | 15.58 | 0.48 |
| 10/29 | 1,327 | 1,353 | 1,311 | 1,342 | +0.22% | 124,300 | 555億6451万 | -4.07% | 15.93 | 0.5 |
| 10/28 | 1,371 | 1,379 | 1,320 | 1,339 | -3.95% | 269,900 | 554億4030万 | -4.7% | 15.89 | 0.49 |
| 10/27 | 1,398 | 1,398 | 1,371 | 1,394 | -1.55% | 175,000 | 577億1753万 | -1.34% | 16.55 | 0.51 |
| 10/26 | 1,408 | 1,429 | 1,392 | 1,416 | +1.72% | 173,000 | 586億2843万 | -0.21% | 16.81 | 0.52 |
| 10/23 | 1,370 | 1,401 | 1,357 | 1,392 | +1.98% | 196,500 | 576億3473万 | -2.25% | 16.52 | 0.51 |
| 10/22 | 1,346 | 1,371 | 1,334 | 1,365 | +0.15% | 193,300 | 565億1681万 | -4.68% | 16.2 | 0.5 |
| 10/21 | 1,313 | 1,364 | 1,310 | 1,363 | +3.81% | 286,300 | 564億3400万 | -5.54% | 16.18 | 0.5 |
| 10/20 | 1,365 | 1,367 | 1,309 | 1,313 | -5.47% | 462,000 | 543億6379万 | -9.45% | 15.58 | 0.48 |
| 10/19 | 1,356 | 1,389 | 1,356 | 1,389 | +2.74% | 219,600 | 575億1051万 | -4.73% | 16.49 | 0.51 |
| 10/16 | 1,363 | 1,369 | 1,346 | 1,352 | -0.07% | 184,900 | 559億7856万 | -7.52% | 16.05 | 0.5 |
| 10/15 | 1,345 | 1,375 | 1,338 | 1,353 | +0.3% | 178,500 | 560億1996万 | -7.83% | 16.06 | 0.5 |
| 10/14 | 1,380 | 1,380 | 1,346 | 1,349 | -3.44% | 240,900 | 558億5434万 | -8.48% | 16.01 | 0.5 |
| 10/13 | 1,400 | 1,403 | 1,377 | 1,397 | +0.87% | 171,000 | 578億4175万 | -5.48% | 16.58 | 0.52 |
| 10/12 | 1,405 | 1,407 | 1,377 | 1,385 | -1.56% | 208,300 | 573億4490万 | -6.48% | 16.44 | 0.51 |
| 10/09 | 1,421 | 1,421 | 1,395 | 1,407 | -0.78% | 176,000 | 582億5579万 | -5.25% | 16.7 | 0.52 |
| 10/08 | 1,459 | 1,459 | 1,417 | 1,418 | -2% | 223,400 | 587億1124万 | -4.7% | 16.83 | 0.52 |
| 10/07 | 1,450 | 1,454 | 1,425 | 1,447 | -1.77% | 196,200 | 599億1196万 | -2.95% | 17.17 | 0.53 |
| 10/06 | 1,458 | 1,474 | 1,452 | 1,473 | +1.8% | 219,900 | 609億8847万 | -1.34% | 17.48 | 0.54 |
| 10/05 | 1,428 | 1,452 | 1,405 | 1,447 | +3.28% | 210,600 | 599億1196万 | -3.15% | 17.17 | 0.53 |
| 10/02 | 1,428 | 1,447 | 1,387 | 1,401 | -1.13% | 336,900 | 580億736万 | -6.35% | 16.63 | 0.52 |
| 09/30 | 1,464 | 1,466 | 1,416 | 1,417 | -2.88% | 233,800 | 586億6983万 | -5.6% | 16.82 | 0.52 |
| 09/29 | 1,493 | 1,498 | 1,458 | 1,459 | -0.75% | 182,500 | 604億881万 | -2.99% | 17.32 | 0.54 |
| 09/28 | 1,420 | 1,470 | 1,414 | 1,470 | +2.01% | 293,700 | 608億6426万 | -2.46% | 17.45 | 0.54 |
| 09/25 | 1,445 | 1,466 | 1,432 | 1,441 | +0.14% | 325,200 | 596億6354万 | -4.44% | 17.1 | 0.53 |
| 09/24 | 1,483 | 1,489 | 1,430 | 1,439 | -3.87% | 273,100 | 595億8073万 | -4.83% | 17.08 | 0.53 |
| 09/23 | 1,516 | 1,518 | 1,487 | 1,497 | -3.42% | 259,200 | 619億8217万 | -1.25% | 17.77 | 0.55 |
| 09/18 | 1,548 | 1,564 | 1,544 | 1,550 | +0.71% | 152,000 | 641億7660万 | +2.11% | 18.4 | 0.57 |
| 09/17 | 1,566 | 1,579 | 1,539 | 1,539 | -0.06% | 129,600 | 637億2115万 | +1.32% | 18.27 | 0.57 |
| 09/16 | 1,590 | 1,594 | 1,540 | 1,540 | -3.39% | 225,700 | 637億6256万 | +1.12% | 18.28 | 0.57 |
| 09/15 | 1,585 | 1,609 | 1,566 | 1,594 | -2.39% | 274,200 | 659億9839万 | +4.52% | 18.92 | 0.59 |
| 09/14 | 1,570 | 1,642 | 1,570 | 1,633 | +6.38% | 358,500 | 676億1315万 | +7.29% | 19.38 | 0.6 |
| 09/11 | 1,525 | 1,548 | 1,508 | 1,535 | +1.19% | 221,900 | 635億5554万 | +1.39% | 18.22 | 0.57 |
| 09/10 | 1,495 | 1,521 | 1,482 | 1,517 | +2.22% | 168,500 | 628億1026万 | +0.4% | 18 | 0.56 |
| 09/09 | 1,482 | 1,492 | 1,470 | 1,484 | -1.72% | 194,000 | 614億4392万 | -1.66% | 17.61 | 0.55 |
| 09/08 | 1,483 | 1,519 | 1,481 | 1,510 | +0.13% | 227,600 | 625億2043万 | +0.2% | 17.92 | 0.56 |
