PBR
2020/11/04～2021/03/31
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 |
| 03/31 | 3,150 | 3,180 | 3,115 | 3,120 | -1.58% | 31,700 | 722億4635万 | -0.89% | 9.61 | 0.74 |
| 03/30 | 3,245 | 3,245 | 3,165 | 3,170 | -4.37% | 41,000 | 734億414万 | +0.86% | 9.76 | 0.76 |
| 03/29 | 3,295 | 3,325 | 3,255 | 3,315 | +1.69% | 53,200 | 767億6174万 | +5.57% | 10.21 | 0.79 |
| 03/26 | 3,250 | 3,275 | 3,240 | 3,260 | +0.31% | 25,800 | 754億8817万 | +4.15% | 10.04 | 0.78 |
| 03/25 | 3,210 | 3,260 | 3,190 | 3,250 | +2.36% | 36,500 | 752億5661万 | +4% | 10.01 | 0.77 |
| 03/24 | 3,220 | 3,220 | 3,145 | 3,175 | -2.16% | 28,100 | 735億1992万 | +1.7% | 9.78 | 0.76 |
| 03/23 | 3,280 | 3,300 | 3,245 | 3,245 | -1.07% | 29,400 | 751億4083万 | +4.01% | 9.99 | 0.77 |
| 03/22 | 3,250 | 3,295 | 3,230 | 3,280 | 0% | 31,500 | 759億5129万 | +5.2% | 10.1 | 0.78 |
| 03/19 | 3,240 | 3,295 | 3,225 | 3,280 | +1.23% | 71,500 | 759億5129万 | +5.36% | 10.1 | 0.78 |
| 03/18 | 3,225 | 3,275 | 3,215 | 3,240 | 0% | 59,900 | 750億2505万 | +4.25% | 9.98 | 0.77 |
| 03/17 | 3,190 | 3,260 | 3,165 | 3,240 | +1.41% | 50,900 | 750億2505万 | +4.25% | 9.98 | 0.77 |
| 03/16 | 3,110 | 3,205 | 3,110 | 3,195 | +1.91% | 53,800 | 739億8304万 | +2.73% | 9.84 | 0.76 |
| 03/15 | 3,105 | 3,135 | 3,090 | 3,135 | +0.64% | 70,800 | 725億9369万 | +0.8% | 9.65 | 0.75 |
| 03/12 | 3,125 | 3,130 | 3,080 | 3,115 | -0.8% | 57,200 | 721億3057万 | +0.06% | 9.59 | 0.74 |
| 03/11 | 3,095 | 3,165 | 3,080 | 3,140 | +1.29% | 50,900 | 727億946万 | +0.77% | 9.67 | 0.75 |
| 03/10 | 3,115 | 3,125 | 3,085 | 3,100 | -1.27% | 47,000 | 717億8323万 | -0.64% | 9.55 | 0.74 |
| 03/09 | 3,125 | 3,165 | 3,100 | 3,140 | +1.29% | 50,200 | 727億946万 | +0.51% | 9.67 | 0.75 |
| 03/08 | 3,100 | 3,115 | 3,070 | 3,100 | +0.65% | 33,800 | 717億8323万 | -0.96% | 9.55 | 0.74 |
| 03/05 | 3,060 | 3,085 | 3,020 | 3,080 | +0.82% | 47,500 | 713億2011万 | -1.82% | 9.48 | 0.73 |
| 03/04 | 3,050 | 3,055 | 3,010 | 3,055 | +0.16% | 19,500 | 707億4121万 | -2.89% | 9.41 | 0.73 |
| 03/03 | 3,040 | 3,070 | 3,035 | 3,050 | +1.5% | 34,600 | 706億2544万 | -3.24% | 9.39 | 0.73 |
| 03/02 | 3,015 | 3,030 | 2,969 | 3,005 | -0.66% | 41,800 | 695億8342万 | -4.87% | 9.25 | 0.72 |
| 03/01 | 2,952 | 3,025 | 2,952 | 3,025 | +2.86% | 23,900 | 700億4654万 | -4.48% | 9.32 | 0.72 |
| 02/26 | 2,995 | 3,020 | 2,940 | 2,941 | -3.1% | 62,600 | 681億144万 | -7.4% | 9.06 | 0.7 |
| 02/25 | 3,050 | 3,065 | 3,020 | 3,035 | +0.83% | 32,500 | 702億7810万 | -4.8% | 9.35 | 0.72 |
| 02/24 | 3,080 | 3,080 | 2,984 | 3,010 | -2.27% | 41,400 | 696億9920万 | -5.85% | 9.27 | 0.72 |
| 02/22 | 3,120 | 3,130 | 3,075 | 3,080 | +0.16% | 31,100 | 713億2011万 | -4.08% | 9.48 | 0.73 |
| 02/19 | 3,100 | 3,100 | 3,060 | 3,075 | -1.6% | 27,500 | 712億433万 | -4.53% | 9.47 | 0.73 |
| 02/18 | 3,150 | 3,165 | 3,100 | 3,125 | -1.73% | 38,500 | 723億6213万 | -3.31% | 9.62 | 0.74 |
| 02/17 | 3,115 | 3,190 | 3,115 | 3,180 | +1.27% | 22,800 | 736億3570万 | -1.88% | 9.79 | 0.76 |
| 02/16 | 3,160 | 3,165 | 3,115 | 3,140 | -1.26% | 27,700 | 727億946万 | -3.41% | 9.67 | 0.75 |
| 02/15 | 3,200 | 3,200 | 3,150 | 3,180 | +0.63% | 21,100 | 736億3570万 | -2.51% | 9.79 | 0.76 |
| 02/12 | 3,150 | 3,195 | 3,145 | 3,160 | -0.16% | 32,000 | 731億7258万 | -3.3% | 9.73 | 0.75 |
| 02/10 | 3,225 | 3,225 | 3,155 | 3,165 | -1.86% | 29,100 | 732億8836万 | -3.27% | 9.75 | 0.75 |
| 02/09 | 3,265 | 3,280 | 3,195 | 3,225 | -1.98% | 35,500 | 746億7771万 | -1.53% | 9.93 | 0.77 |
| 02/08 | 3,205 | 3,290 | 3,205 | 3,290 | +2.65% | 32,500 | 761億8285万 | +0.4% | 10.13 | 0.78 |
| 02/05 | 3,225 | 3,240 | 3,195 | 3,205 | +0.16% | 32,200 | 742億1460万 | -2.23% | 9.87 | 0.76 |
| 02/04 | 3,170 | 3,215 | 3,170 | 3,200 | +0.16% | 28,500 | 740億9882万 | -2.56% | 9.85 | 0.76 |
| 02/03 | 3,205 | 3,240 | 3,155 | 3,195 | -1.39% | 38,000 | 739億8304万 | -2.83% | 9.84 | 0.76 |
| 02/02 | 3,200 | 3,270 | 3,200 | 3,240 | +0.93% | 25,200 | 750億2505万 | -1.64% | 9.98 | 0.77 |
| 02/01 | 3,225 | 3,270 | 3,210 | 3,210 | -1.98% | 20,700 | 743億3038万 | -2.67% | 9.89 | 0.76 |
| 01/29 | 3,305 | 3,330 | 3,250 | 3,275 | -0.15% | 49,200 | 758億3551万 | -0.73% | 10.09 | 0.78 |
| 01/28 | 3,285 | 3,330 | 3,255 | 3,280 | -1.06% | 147,300 | 759億5129万 | -0.55% | 10.1 | 0.78 |
| 01/27 | 3,235 | 3,325 | 3,235 | 3,315 | +3.43% | 43,600 | 767億6174万 | +0.45% | 10.21 | 0.79 |
| 01/26 | 3,210 | 3,230 | 3,155 | 3,205 | -0.31% | 35,200 | 742億1460万 | -2.85% | 9.87 | 0.76 |
| 01/25 | 3,225 | 3,240 | 3,200 | 3,215 | +0.31% | 20,300 | 744億4616万 | -2.69% | 9.9 | 0.77 |
| 01/22 | 3,205 | 3,265 | 3,190 | 3,205 | -1.69% | 26,200 | 742億1460万 | -3.2% | 9.87 | 0.76 |
| 01/21 | 3,230 | 3,280 | 3,230 | 3,260 | +1.09% | 22,100 | 754億8817万 | -1.87% | 10.04 | 0.78 |
| 01/20 | 3,275 | 3,280 | 3,200 | 3,225 | -1.53% | 38,700 | 746億7771万 | -3.15% | 9.93 | 0.77 |
| 01/19 | 3,390 | 3,390 | 3,270 | 3,275 | -2.38% | 29,500 | 758億3551万 | -2% | 10.09 | 0.78 |
| 01/18 | 3,310 | 3,375 | 3,310 | 3,355 | +0.75% | 17,400 | 776億8798万 | +0.12% | 10.33 | 0.8 |
| 01/15 | 3,365 | 3,375 | 3,330 | 3,330 | -0.3% | 19,500 | 771億908万 | -0.8% | 10.25 | 0.79 |
| 01/14 | 3,340 | 3,400 | 3,310 | 3,340 | -0.45% | 38,600 | 773億4064万 | -0.57% | 10.29 | 0.8 |
| 01/13 | 3,385 | 3,445 | 3,350 | 3,355 | -2.19% | 36,200 | 776億8798万 | -0.09% | 10.33 | 0.8 |
| 01/12 | 3,475 | 3,490 | 3,420 | 3,430 | +0.15% | 42,100 | 794億2467万 | +2.17% | 10.56 | 0.82 |
| 01/08 | 3,335 | 3,435 | 3,320 | 3,425 | +3.16% | 49,400 | 793億889万 | +2.18% | 10.55 | 0.82 |
| 01/07 | 3,305 | 3,345 | 3,290 | 3,320 | +1.53% | 29,100 | 768億7752万 | -0.75% | 10.22 | 0.79 |
| 01/06 | 3,275 | 3,300 | 3,245 | 3,270 | +0.93% | 18,200 | 757億1973万 | -2.24% | 10.07 | 0.78 |
| 01/05 | 3,250 | 3,280 | 3,230 | 3,240 | -0.77% | 33,000 | 750億2505万 | -3.14% | 9.98 | 0.77 |
| 01/04 | 3,300 | 3,300 | 3,230 | 3,265 | -1.51% | 17,300 | 756億395万 | -2.48% | 10.05 | 0.78 |
| 2020 |
| 12/30 | 3,325 | 3,360 | 3,285 | 3,315 | -1.04% | 21,400 | 767億6174万 | -0.9% | 10.21 | 0.79 |
| 12/29 | 3,280 | 3,370 | 3,280 | 3,350 | +1.06% | 30,800 | 775億7220万 | +0.39% | 10.32 | 0.8 |
| 12/28 | 3,305 | 3,360 | 3,300 | 3,315 | -0.6% | 31,700 | 767億6174万 | -0.42% | 10.21 | 0.79 |
| 12/25 | 3,305 | 3,355 | 3,305 | 3,335 | +0.15% | 26,000 | 772億2486万 | +0.48% | 10.27 | 0.79 |
| 12/24 | 3,230 | 3,330 | 3,230 | 3,330 | +2.46% | 25,300 | 771億908万 | +0.73% | 10.25 | 0.79 |
| 12/23 | 3,235 | 3,270 | 3,220 | 3,250 | +0.46% | 23,100 | 752億5661万 | -1.31% | 10.01 | 0.77 |
| 12/22 | 3,305 | 3,310 | 3,235 | 3,235 | -3% | 27,700 | 749億927万 | -1.55% | 9.96 | 0.77 |
| 12/21 | 3,280 | 3,350 | 3,280 | 3,335 | +1.06% | 26,900 | 772億2486万 | +1.68% | 10.27 | 0.79 |
| 12/18 | 3,325 | 3,360 | 3,265 | 3,300 | -0.9% | 74,500 | 764億1441万 | +0.98% | 10.16 | 0.79 |
| 12/17 | 3,360 | 3,375 | 3,315 | 3,330 | -1.33% | 36,500 | 771億908万 | +2.15% | 10.25 | 0.79 |
| 12/16 | 3,430 | 3,470 | 3,365 | 3,375 | -3.16% | 46,400 | 781億5110万 | +3.78% | 10.39 | 0.8 |
| 12/15 | 3,430 | 3,515 | 3,415 | 3,485 | +0.72% | 36,300 | 806億9824万 | +7.53% | 10.73 | 0.83 |
| 12/14 | 3,535 | 3,555 | 3,455 | 3,460 | -1.98% | 34,700 | 801億1935万 | +7.22% | 10.66 | 0.82 |
| 12/11 | 3,520 | 3,545 | 3,510 | 3,530 | +0.86% | 34,200 | 817億4026万 | +9.87% | 10.87 | 0.84 |
| 12/10 | 3,465 | 3,510 | 3,455 | 3,500 | +0.14% | 66,300 | 810億4558万 | +9.55% | 10.78 | 0.83 |
| 12/09 | 3,380 | 3,495 | 3,380 | 3,495 | +3.4% | 49,300 | 809億2980万 | +10.01% | 10.76 | 0.83 |
| 12/08 | 3,335 | 3,390 | 3,310 | 3,380 | +1.96% | 25,400 | 782億6688万 | +7.03% | 10.41 | 0.81 |
| 12/07 | 3,355 | 3,380 | 3,315 | 3,315 | -0.75% | 27,200 | 767億6174万 | +5.54% | 10.21 | 0.79 |
| 12/04 | 3,300 | 3,345 | 3,290 | 3,340 | +1.37% | 16,000 | 773億4064万 | +6.74% | 10.29 | 0.8 |
| 12/03 | 3,315 | 3,335 | 3,295 | 3,295 | +0.76% | 33,000 | 762億9863万 | +5.74% | 10.15 | 0.78 |
| 12/02 | 3,300 | 3,325 | 3,260 | 3,270 | -0.91% | 51,400 | 757億1973万 | +5.21% | 10.07 | 0.78 |
| 12/01 | 3,270 | 3,330 | 3,255 | 3,300 | +0.76% | 54,200 | 764億1441万 | +6.31% | 10.16 | 0.79 |
| 11/30 | 3,310 | 3,310 | 3,245 | 3,275 | -1.06% | 64,000 | 758億3551万 | +5.65% | 10.09 | 0.78 |
| 11/27 | 3,215 | 3,325 | 3,200 | 3,310 | +3.6% | 64,900 | 766億4596万 | +6.84% | 10.19 | 0.79 |
| 11/26 | 3,105 | 3,215 | 3,095 | 3,195 | +2.24% | 30,400 | 739億8304万 | +3.2% | 9.84 | 0.76 |
| 11/25 | 3,180 | 3,190 | 3,120 | 3,125 | -0.64% | 41,500 | 723億6213万 | +0.84% | 9.62 | 0.74 |
| 11/24 | 3,100 | 3,190 | 3,095 | 3,145 | +2.95% | 40,900 | 728億2524万 | +1.32% | 9.69 | 0.75 |
| 11/20 | 3,020 | 3,070 | 3,020 | 3,055 | +0.99% | 19,200 | 707億4121万 | -1.67% | 9.41 | 0.73 |
| 11/19 | 3,005 | 3,040 | 2,954 | 3,025 | +0.83% | 20,300 | 700億4654万 | -2.86% | 9.32 | 0.72 |
| 11/18 | 3,080 | 3,080 | 3,000 | 3,000 | -2.44% | 24,100 | 694億6764万 | -3.94% | 9.24 | 0.71 |
| 11/17 | 3,085 | 3,085 | 3,025 | 3,075 | -0.32% | 23,500 | 712億433万 | -1.88% | 9.47 | 0.73 |
| 11/16 | 3,100 | 3,105 | 3,040 | 3,085 | +1.48% | 38,500 | 714億3589万 | -1.91% | 9.5 | 0.73 |
| 11/13 | 3,090 | 3,090 | 2,961 | 3,040 | -1.62% | 40,500 | 703億9388万 | -3.68% | 9.36 | 0.72 |
| 11/12 | 3,135 | 3,135 | 3,070 | 3,090 | -1.44% | 28,100 | 715億5167万 | -2.49% | 9.52 | 0.74 |
| 11/11 | 3,170 | 3,185 | 3,105 | 3,135 | +1.13% | 48,700 | 725億9369万 | -1.35% | 9.65 | 0.75 |
| 11/10 | 3,210 | 3,215 | 3,075 | 3,100 | -0.8% | 49,400 | 717億8323万 | -2.73% | 9.55 | 0.74 |
| 11/09 | 3,150 | 3,185 | 3,075 | 3,125 | +0.32% | 35,300 | 723億6213万 | -2.25% | 9.62 | 0.74 |
| 11/06 | 3,055 | 3,130 | 3,055 | 3,115 | +1.3% | 25,200 | 721億3057万 | -2.72% | 9.59 | 0.74 |
| 11/05 | 2,991 | 3,100 | 2,991 | 3,075 | +0.65% | 55,700 | 712億433万 | -4.15% | 9.47 | 0.73 |
| 11/04 | 3,020 | 3,095 | 3,015 | 3,055 | +1.33% | 28,200 | 707億4121万 | -5.12% | 9.41 | 0.73 |
