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 | 6,040 | 6,040 | 5,950 | 5,990 | +0.17% | 82,700 | 3806億8537万 | +0.37% | 19.49 | 1.6 |
| 03/30 | 6,210 | 6,210 | 5,910 | 5,980 | -2.76% | 76,900 | 3800億4984万 | +0.34% | 19.46 | 1.6 |
| 03/29 | 6,120 | 6,220 | 6,070 | 6,150 | +3.19% | 105,500 | 3908億5393万 | +3.38% | 20.01 | 1.64 |
| 03/26 | 5,930 | 6,020 | 5,910 | 5,960 | +1.88% | 93,600 | 3787億7877万 | +0.51% | 19.39 | 1.59 |
| 03/25 | 5,960 | 5,970 | 5,770 | 5,850 | +2.27% | 81,800 | 3717億8788万 | -1.15% | 19.03 | 1.56 |
| 03/24 | 5,810 | 5,830 | 5,680 | 5,720 | -2.05% | 79,800 | 3635億2593万 | -3.18% | 18.61 | 1.53 |
| 03/23 | 5,810 | 5,950 | 5,790 | 5,840 | +1.04% | 67,700 | 3711億5235万 | -1.05% | 19 | 1.56 |
| 03/22 | 5,970 | 5,970 | 5,770 | 5,780 | -3.18% | 129,800 | 3673億3914万 | -1.92% | 18.8 | 1.54 |
| 03/19 | 5,900 | 6,050 | 5,900 | 5,970 | -2.13% | 279,900 | 3794億1430万 | +1.43% | 19.42 | 1.59 |
| 03/18 | 6,160 | 6,180 | 6,010 | 6,100 | -0.16% | 123,200 | 3876億7625万 | +3.81% | 19.85 | 1.63 |
| 03/17 | 6,130 | 6,160 | 6,060 | 6,110 | -0.49% | 87,000 | 3883億1179万 | +4.23% | 19.88 | 1.63 |
| 03/16 | 6,100 | 6,150 | 6,060 | 6,140 | +0.16% | 75,100 | 3902億1839万 | +4.96% | 19.98 | 1.64 |
| 03/15 | 6,080 | 6,150 | 6,060 | 6,130 | +0.66% | 60,000 | 3895億8286万 | +5.13% | 19.94 | 1.64 |
| 03/12 | 6,020 | 6,100 | 5,960 | 6,090 | +0.83% | 76,800 | 3870億4072万 | +4.77% | 19.81 | 1.63 |
| 03/11 | 6,020 | 6,060 | 6,000 | 6,040 | +0.33% | 50,600 | 3838億6304万 | +4.19% | 19.65 | 1.61 |
| 03/10 | 6,100 | 6,100 | 6,010 | 6,020 | -0.82% | 51,900 | 3825億9197万 | +4.22% | 19.59 | 1.61 |
| 03/09 | 6,060 | 6,140 | 6,000 | 6,070 | +1.85% | 66,000 | 3857億6965万 | +5.55% | 19.75 | 1.62 |
| 03/08 | 6,100 | 6,120 | 5,910 | 5,960 | -1.81% | 65,300 | 3787億7877万 | +4.09% | 19.39 | 1.59 |
| 03/05 | 5,960 | 6,070 | 5,880 | 6,070 | +3.06% | 95,700 | 3857億6965万 | +6.49% | 19.75 | 1.62 |
| 03/04 | 5,920 | 5,960 | 5,850 | 5,890 | -0.67% | 40,300 | 3743億3002万 | +3.9% | 19.16 | 1.57 |
| 03/03 | 5,920 | 5,960 | 5,860 | 5,930 | +0.34% | 59,900 | 3768億7216万 | +5.01% | 19.29 | 1.58 |
| 03/02 | 6,010 | 6,030 | 5,860 | 5,910 | -0.51% | 76,300 | 3756億109万 | +4.92% | 19.23 | 1.58 |
| 03/01 | 5,910 | 5,940 | 5,820 | 5,940 | +2.95% | 57,200 | 3775億770万 | +5.66% | 19.33 | 1.59 |
| 02/26 | 5,840 | 5,850 | 5,720 | 5,770 | -0.35% | 97,300 | 3667億360万 | +2.87% | 18.77 | 1.54 |
| 02/25 | 5,900 | 5,910 | 5,770 | 5,790 | -0.17% | 50,200 | 3679億7467万 | +3.34% | 18.84 | 1.55 |
| 02/24 | 5,740 | 5,880 | 5,690 | 5,800 | +1.93% | 127,300 | 3686億1021万 | +3.55% | 18.87 | 1.55 |
| 02/22 | 5,730 | 5,750 | 5,680 | 5,690 | +0.18% | 30,700 | 3616億1932万 | +1.64% | 18.51 | 1.52 |
| 02/19 | 5,680 | 5,740 | 5,660 | 5,680 | +0.35% | 88,800 | 3609億8379万 | +1.46% | 18.48 | 1.52 |
| 02/18 | 5,680 | 5,720 | 5,630 | 5,660 | +1.25% | 102,500 | 3597億1272万 | +1.05% | 18.41 | 1.51 |
| 02/17 | 5,630 | 5,650 | 5,550 | 5,590 | 0% | 65,100 | 3552億6398万 | -0.27% | 18.19 | 1.49 |
| 02/16 | 5,600 | 5,650 | 5,550 | 5,590 | -0.18% | 49,000 | 3552億6398万 | -0.36% | 18.19 | 1.49 |
| 02/15 | 5,700 | 5,700 | 5,570 | 5,600 | -0.36% | 62,100 | 3558億9951万 | -0.27% | 18.22 | 1.49 |
| 02/12 | 5,740 | 5,740 | 5,590 | 5,620 | -1.4% | 56,300 | 3571億7058万 | +0.02% | 18.28 | 1.5 |
| 02/10 | 5,650 | 5,760 | 5,640 | 5,700 | -1.21% | 69,800 | 3622億5486万 | +1.5% | 18.54 | 1.52 |
| 02/09 | 5,750 | 5,790 | 5,650 | 5,770 | -0.35% | 74,200 | 3667億360万 | +2.87% | 18.77 | 1.54 |
| 02/08 | 5,670 | 5,810 | 5,630 | 5,790 | +1.94% | 81,200 | 3679億7467万 | +3.39% | 18.84 | 1.55 |
| 02/05 | 5,680 | 5,700 | 5,610 | 5,680 | 0% | 82,000 | 3609億8379万 | +1.57% | 18.48 | 1.52 |
| 02/04 | 5,610 | 5,760 | 5,610 | 5,680 | -0.18% | 81,100 | 3609億8379万 | +1.56% | 18.48 | 1.52 |
| 02/03 | 5,490 | 5,690 | 5,490 | 5,690 | +3.08% | 74,000 | 3616億1932万 | +1.79% | 18.51 | 1.52 |
| 02/02 | 5,340 | 5,520 | 5,300 | 5,520 | +2.41% | 100,800 | 3508億1523万 | -1.23% | 17.96 | 1.47 |
| 02/01 | 5,490 | 5,540 | 5,370 | 5,390 | -1.1% | 149,200 | 3425億5328万 | -3.66% | 17.54 | 1.44 |
| 01/29 | 5,350 | 5,490 | 5,330 | 5,450 | +2.64% | 243,400 | 3463億6649万 | -2.73% | 17.73 | 1.45 |
| 01/28 | 5,190 | 5,340 | 5,150 | 5,310 | +0.38% | 106,700 | 3374億6900万 | -5.28% | 17.28 | 1.42 |
| 01/27 | 5,330 | 5,330 | 5,250 | 5,290 | -0.94% | 104,000 | 3361億9793万 | -5.96% | 17.21 | 1.41 |
| 01/26 | 5,490 | 5,510 | 5,340 | 5,340 | -4.13% | 115,700 | 3393億7560万 | -5.45% | 17.37 | 1.43 |
| 01/25 | 5,630 | 5,630 | 5,530 | 5,570 | -1.42% | 47,600 | 3539億9291万 | -1.69% | 18.12 | 1.49 |
| 01/22 | 5,530 | 5,660 | 5,520 | 5,650 | +0.89% | 59,700 | 3590億7719万 | -0.42% | 18.38 | 1.51 |
| 01/21 | 5,620 | 5,650 | 5,530 | 5,600 | -0.36% | 69,500 | 3558億9951万 | -1.37% | 18.22 | 1.49 |
| 01/20 | 5,680 | 5,680 | 5,560 | 5,620 | -2.09% | 71,400 | 3571億7058万 | -1.2% | 18.28 | 1.5 |
| 01/19 | 5,800 | 5,800 | 5,700 | 5,740 | +0.17% | 26,700 | 3647億9700万 | +0.77% | 18.67 | 1.53 |
| 01/18 | 5,700 | 5,750 | 5,690 | 5,730 | +0.88% | 31,500 | 3641億6146万 | +0.65% | 18.64 | 1.53 |
| 01/15 | 5,710 | 5,720 | 5,630 | 5,680 | -1.39% | 52,000 | 3609億8379万 | -0.16% | 18.48 | 1.52 |
| 01/14 | 5,750 | 5,780 | 5,670 | 5,760 | 0% | 51,100 | 3660億6807万 | +1.43% | 18.74 | 1.54 |
| 01/13 | 5,700 | 5,870 | 5,690 | 5,760 | +0.7% | 78,400 | 3660億6807万 | +1.55% | 18.74 | 1.54 |
| 01/12 | 5,690 | 5,730 | 5,580 | 5,720 | 0% | 48,900 | 3635億2593万 | +0.88% | 18.61 | 1.53 |
| 01/08 | 5,530 | 5,750 | 5,520 | 5,720 | +0.35% | 99,700 | 3635億2593万 | +0.83% | 18.61 | 1.53 |
| 01/07 | 5,650 | 5,730 | 5,580 | 5,700 | +2.7% | 119,600 | 3622億5486万 | +0.42% | 18.54 | 1.52 |
| 01/06 | 5,540 | 5,560 | 5,490 | 5,550 | +0.54% | 44,300 | 3527億2184万 | -2.39% | 18.06 | 1.48 |
| 01/05 | 5,530 | 5,570 | 5,490 | 5,520 | -0.18% | 47,900 | 3508億1523万 | -3.23% | 17.96 | 1.47 |
| 01/04 | 5,580 | 5,590 | 5,510 | 5,530 | -1.43% | 34,300 | 3514億5077万 | -3.46% | 17.99 | 1.48 |
| 2020 |
| 12/30 | 5,650 | 5,670 | 5,590 | 5,610 | -1.58% | 77,400 | 3565億3505万 | -2.47% | 18.25 | 1.5 |
| 12/29 | 5,610 | 5,700 | 5,560 | 5,700 | +1.97% | 75,700 | 3622億5486万 | -1.21% | 18.54 | 1.52 |
| 12/28 | 5,670 | 5,690 | 5,550 | 5,590 | -1.58% | 58,900 | 3552億6398万 | -3.32% | 18.19 | 1.49 |
| 12/25 | 5,660 | 5,710 | 5,650 | 5,680 | +0.35% | 21,400 | 3609億8379万 | -2% | 18.48 | 1.52 |
| 12/24 | 5,570 | 5,680 | 5,570 | 5,660 | +1.07% | 47,600 | 3597億1272万 | -2.43% | 18.41 | 1.51 |
| 12/23 | 5,580 | 5,620 | 5,530 | 5,600 | +1.45% | 48,800 | 3558億9951万 | -3.48% | 18.22 | 1.49 |
| 12/22 | 5,680 | 5,720 | 5,500 | 5,520 | -4.5% | 100,600 | 3508億1523万 | -4.86% | 17.96 | 1.47 |
| 12/21 | 5,770 | 5,870 | 5,760 | 5,780 | -1.53% | 45,000 | 3673億3914万 | -0.46% | 18.8 | 1.54 |
| 12/18 | 5,780 | 5,920 | 5,730 | 5,870 | +1.21% | 115,400 | 3730億5895万 | +1.17% | 19.1 | 1.57 |
| 12/17 | 5,770 | 5,810 | 5,600 | 5,800 | +0.52% | 100,500 | 3686億1021万 | 0% | 18.87 | 1.55 |
| 12/16 | 5,790 | 5,820 | 5,700 | 5,770 | +0.52% | 74,000 | 3667億360万 | -0.53% | 18.77 | 1.54 |
| 12/15 | 5,860 | 5,860 | 5,740 | 5,740 | -1.88% | 51,500 | 3647億9700万 | -0.97% | 18.67 | 1.53 |
| 12/14 | 5,920 | 5,970 | 5,850 | 5,850 | +0.52% | 60,100 | 3717億8788万 | +1.02% | 19.03 | 1.56 |
| 12/11 | 5,670 | 5,840 | 5,670 | 5,820 | +2.83% | 101,400 | 3698億8128万 | +0.67% | 18.94 | 1.55 |
| 12/10 | 5,630 | 5,730 | 5,590 | 5,660 | +0.35% | 77,700 | 3597億1272万 | -1.94% | 18.41 | 1.51 |
| 12/09 | 5,340 | 5,650 | 5,300 | 5,640 | +3.87% | 157,200 | 3584億4165万 | -2.22% | 18.35 | 1.51 |
| 12/08 | 5,560 | 5,560 | 5,410 | 5,430 | -2.69% | 57,300 | 3450億9542万 | -5.91% | 17.67 | 1.45 |
| 12/07 | 5,710 | 5,710 | 5,570 | 5,580 | -2.11% | 60,400 | 3546億2844万 | -3.59% | 18.15 | 1.49 |
| 12/04 | 5,840 | 5,890 | 5,690 | 5,700 | -1.72% | 78,200 | 3622億5486万 | -1.64% | 18.54 | 1.52 |
| 12/03 | 5,810 | 5,840 | 5,730 | 5,800 | -0.17% | 71,800 | 3686億1021万 | +0.03% | 18.87 | 1.55 |
| 12/02 | 5,960 | 5,960 | 5,800 | 5,810 | -2.35% | 140,000 | 3692億4574万 | +0.22% | 18.9 | 1.55 |
| 12/01 | 5,990 | 6,040 | 5,890 | 5,950 | -0.5% | 66,900 | 3781億4323万 | +2.69% | 19.36 | 1.59 |
| 11/30 | 6,110 | 6,110 | 5,910 | 5,980 | -2.61% | 144,100 | 3800億4984万 | +3.39% | 19.46 | 1.6 |
| 11/27 | 6,050 | 6,160 | 6,040 | 6,140 | +0.49% | 85,000 | 3902億1839万 | +6.36% | 19.98 | 1.64 |
| 11/26 | 6,030 | 6,150 | 6,030 | 6,110 | +0.66% | 90,700 | 3883億1179万 | +6.11% | 19.88 | 1.63 |
| 11/25 | 6,070 | 6,210 | 6,010 | 6,070 | +1% | 110,000 | 3857億6965万 | +5.69% | 19.75 | 1.62 |
| 11/24 | 5,990 | 6,070 | 5,970 | 6,010 | +1.18% | 94,600 | 3819億5644万 | +4.8% | 19.55 | 1.6 |
| 11/20 | 5,900 | 5,980 | 5,840 | 5,940 | +2.41% | 113,700 | 3775億770万 | +3.9% | 19.33 | 1.59 |
| 11/19 | 5,640 | 5,820 | 5,620 | 5,800 | +2.29% | 82,400 | 3686億1021万 | +1.68% | 18.87 | 1.55 |
| 11/18 | 5,540 | 5,670 | 5,480 | 5,670 | +1.25% | 64,100 | 3603億4825万 | -0.49% | 18.45 | 1.51 |
| 11/17 | 5,620 | 5,650 | 5,490 | 5,600 | -0.88% | 64,900 | 3558億9951万 | -1.63% | 18.22 | 1.49 |
| 11/16 | 5,720 | 5,780 | 5,550 | 5,650 | 0% | 127,700 | 3590億7719万 | -0.7% | 18.38 | 1.51 |
| 11/13 | 5,830 | 5,840 | 5,570 | 5,650 | -3.09% | 68,400 | 3590億7719万 | -0.65% | 18.38 | 1.51 |
| 11/12 | 5,760 | 5,850 | 5,750 | 5,830 | +0.17% | 61,900 | 3705億1681万 | +2.64% | 18.97 | 1.56 |
| 11/11 | 5,780 | 5,860 | 5,740 | 5,820 | +2.83% | 61,800 | 3698億8128万 | +2.77% | 18.94 | 1.55 |
| 11/10 | 5,630 | 5,730 | 5,600 | 5,660 | +1.07% | 96,800 | 3597億1272万 | +0.19% | 18.41 | 1.51 |
| 11/09 | 5,630 | 5,660 | 5,510 | 5,600 | 0% | 87,700 | 3558億9951万 | -0.71% | 18.22 | 1.49 |
| 11/06 | 5,620 | 5,640 | 5,550 | 5,600 | -0.18% | 66,300 | 3558億9951万 | -0.53% | 18.22 | 1.49 |
| 11/05 | 5,520 | 5,640 | 5,470 | 5,610 | +0.9% | 84,700 | 3565億3505万 | -0.14% | 18.25 | 1.5 |
| 11/04 | 5,660 | 5,680 | 5,530 | 5,560 | -2.63% | 96,900 | 3533億5737万 | -0.98% | 18.09 | 1.48 |
