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 | 736 | 741 | 724 | 725 | -2.03% | 2,992,500 | 5912億5278万 | -1.49% | 10.77 | 0.51 |
| 03/30 | 725 | 745 | 717 | 740 | -0.54% | 2,582,300 | 6034億8560万 | +0.68% | 10.99 | 0.52 |
| 03/29 | 758 | 762 | 735 | 744 | -0.53% | 3,433,300 | 6067億4768万 | +1.36% | 11.05 | 0.53 |
| 03/26 | 753 | 758 | 743 | 748 | +1.36% | 2,732,300 | 6100億977万 | +2.19% | 11.11 | 0.53 |
| 03/25 | 727 | 743 | 725 | 738 | +1.37% | 2,744,400 | 6018億5456万 | +1.1% | 10.96 | 0.52 |
| 03/24 | 750 | 761 | 722 | 728 | -5.7% | 5,057,600 | 5936億9935万 | 0% | 10.81 | 0.52 |
| 03/23 | 795 | 796 | 771 | 772 | -3.26% | 3,319,800 | 6295億8227万 | +6.48% | 11.46 | 0.55 |
| 03/22 | 807 | 808 | 793 | 798 | -1.48% | 2,781,100 | 6507億8582万 | +10.83% | 11.85 | 0.57 |
| 03/19 | 790 | 817 | 790 | 810 | +4.25% | 6,277,500 | 6605億7208万 | +13.45% | 12.03 | 0.57 |
| 03/18 | 748 | 779 | 745 | 777 | +3.88% | 4,192,200 | 6336億5988万 | +9.9% | 11.54 | 0.55 |
| 03/17 | 733 | 749 | 731 | 748 | +1.63% | 2,385,400 | 6100億977万 | +6.7% | 11.11 | 0.53 |
| 03/16 | 734 | 747 | 730 | 736 | -1.74% | 4,458,700 | 6002億2352万 | +5.6% | 10.93 | 0.52 |
| 03/15 | 748 | 756 | 739 | 749 | +1.9% | 3,262,100 | 6108億2529万 | +8.24% | 11.12 | 0.53 |
| 03/12 | 739 | 740 | 724 | 735 | -1.21% | 4,061,900 | 5994億799万 | +7.14% | 10.91 | 0.52 |
| 03/11 | 743 | 753 | 739 | 744 | +0.68% | 2,966,200 | 6067億4768万 | +9.41% | 11.05 | 0.53 |
| 03/10 | 728 | 741 | 724 | 739 | +0.27% | 2,600,200 | 6026億7008万 | +9.64% | 10.97 | 0.52 |
| 03/09 | 731 | 743 | 729 | 737 | +2.5% | 4,068,700 | 6010億3904万 | +10.33% | 10.94 | 0.52 |
| 03/08 | 717 | 724 | 711 | 719 | +1.7% | 2,165,400 | 5863億5966万 | +8.77% | 10.68 | 0.51 |
| 03/05 | 718 | 720 | 701 | 707 | -0.56% | 2,409,800 | 5765億7340万 | +7.94% | 10.5 | 0.5 |
| 03/04 | 714 | 722 | 700 | 711 | +0.42% | 3,140,400 | 5798億3549万 | +9.38% | 10.56 | 0.5 |
| 03/03 | 704 | 709 | 697 | 708 | +0.71% | 2,066,600 | 5773億8892万 | +9.94% | 10.51 | 0.5 |
| 03/02 | 701 | 705 | 691 | 703 | +1.01% | 2,170,400 | 5733億1132万 | +10.02% | 10.44 | 0.5 |
| 03/01 | 678 | 699 | 676 | 696 | +2.5% | 2,258,900 | 5676億267万 | +9.78% | 10.34 | 0.49 |
| 02/26 | 699 | 703 | 678 | 679 | -3.96% | 2,630,200 | 5537億3881万 | +7.78% | 10.08 | 0.48 |
| 02/25 | 714 | 717 | 706 | 707 | +0.43% | 2,453,300 | 5765億7340万 | +12.94% | 10.5 | 0.5 |
| 02/24 | 723 | 724 | 701 | 704 | -0.98% | 3,172,200 | 5741億2684万 | +13.18% | 10.45 | 0.5 |
| 02/22 | 709 | 728 | 708 | 711 | +2.3% | 2,877,300 | 5798億3549万 | +15.05% | 10.56 | 0.5 |
| 02/19 | 694 | 702 | 692 | 695 | +0.29% | 3,033,900 | 5667億8715万 | +13.38% | 10.32 | 0.49 |
| 02/18 | 700 | 702 | 689 | 693 | +0.73% | 4,201,200 | 5651億5611万 | +13.61% | 10.29 | 0.49 |
| 02/17 | 681 | 693 | 679 | 688 | +3.61% | 3,331,200 | 5610億7850万 | +13.34% | 10.22 | 0.49 |
| 02/16 | 653 | 674 | 649 | 664 | +2.31% | 2,320,600 | 5415億600万 | +10.12% | 9.86 | 0.47 |
| 02/15 | 641 | 651 | 639 | 649 | +2.85% | 1,723,700 | 5292億7318万 | +8.17% | 9.64 | 0.46 |
| 02/12 | 637 | 642 | 627 | 631 | -1.71% | 2,187,700 | 5145億9380万 | +5.7% | 9.37 | 0.45 |
| 02/10 | 641 | 645 | 638 | 642 | +0.31% | 1,269,100 | 5235億6453万 | +8.08% | 9.53 | 0.45 |
| 02/09 | 648 | 651 | 634 | 640 | -0.78% | 2,439,500 | 5219億3349万 | +8.47% | 9.5 | 0.45 |
| 02/08 | 614 | 650 | 610 | 645 | +6.61% | 4,006,700 | 5260億1110万 | +10.07% | 9.58 | 0.46 |
| 02/05 | 609 | 610 | 603 | 605 | +0.83% | 2,145,400 | 4933億9025万 | +3.77% | 8.98 | 0.43 |
| 02/04 | 595 | 603 | 594 | 600 | +0.84% | 1,364,900 | 4893億1265万 | +3.09% | 8.91 | 0.42 |
| 02/03 | 590 | 598 | 588 | 595 | +2.59% | 1,553,100 | 4852億3504万 | +2.41% | 8.84 | 0.42 |
| 02/02 | 578 | 583 | 577 | 580 | -0.17% | 1,485,100 | 4730億223万 | 0% | 8.61 | 0.41 |
| 02/01 | 570 | 586 | 568 | 581 | +2.11% | 1,874,400 | 4738億1775万 | +0.35% | 8.63 | 0.41 |
| 01/29 | 570 | 577 | 566 | 569 | -0.35% | 1,978,500 | 4640億3149万 | -1.56% | 8.45 | 0.4 |
| 01/28 | 564 | 573 | 562 | 571 | -0.17% | 2,010,800 | 4656億6254万 | -1.21% | 8.48 | 0.4 |
| 01/27 | 581 | 582 | 572 | 572 | -1.21% | 1,455,500 | 4664億7806万 | -0.87% | 8.49 | 0.4 |
| 01/26 | 585 | 587 | 579 | 579 | -1.03% | 1,253,300 | 4721億8670万 | +0.35% | 8.6 | 0.41 |
| 01/25 | 579 | 586 | 576 | 585 | +1.21% | 1,232,200 | 4770億7983万 | +1.56% | 8.69 | 0.41 |
| 01/22 | 580 | 584 | 576 | 578 | -1.7% | 1,659,300 | 4713億7118万 | +0.35% | 8.58 | 0.41 |
| 01/21 | 591 | 600 | 587 | 588 | -0.34% | 1,777,800 | 4795億2639万 | +2.08% | 8.73 | 0.42 |
| 01/20 | 594 | 596 | 585 | 590 | -0.84% | 1,465,400 | 4811億5744万 | +2.25% | 8.76 | 0.42 |
| 01/19 | 597 | 602 | 594 | 595 | -0.17% | 1,437,100 | 4852億3504万 | +3.12% | 8.84 | 0.42 |
| 01/18 | 601 | 602 | 593 | 596 | -1.16% | 904,000 | 4860億5056万 | +3.47% | 8.85 | 0.42 |
| 01/15 | 620 | 621 | 602 | 603 | -1.63% | 1,669,800 | 4917億5921万 | +4.69% | 8.95 | 0.43 |
| 01/14 | 606 | 615 | 602 | 613 | +0.99% | 1,975,700 | 4999億1442万 | +6.61% | 9.1 | 0.43 |
| 01/13 | 597 | 608 | 593 | 607 | +2.53% | 1,879,100 | 4950億2129万 | +5.57% | 9.01 | 0.43 |
| 01/12 | 591 | 597 | 584 | 592 | +1.37% | 1,874,500 | 4827億8848万 | +3.14% | 8.79 | 0.42 |
| 01/08 | 578 | 585 | 572 | 584 | +1.92% | 2,020,600 | 4762億6431万 | +1.74% | 8.67 | 0.41 |
| 01/07 | 577 | 582 | 570 | 573 | +2.87% | 2,394,300 | 4672億9358万 | -0.35% | 8.51 | 0.41 |
| 01/06 | 542 | 560 | 541 | 557 | +2.01% | 2,087,000 | 4542億4524万 | -3.3% | 8.27 | 0.39 |
| 01/05 | 555 | 555 | 544 | 546 | -1.62% | 1,502,800 | 4452億7451万 | -5.37% | 8.11 | 0.39 |
| 01/04 | 568 | 568 | 553 | 555 | -2.29% | 1,238,500 | 4526億1420万 | -4.31% | 8.24 | 0.39 |
| 2020 |
| 12/30 | 576 | 576 | 568 | 568 | -1.56% | 1,442,900 | 4632億1597万 | -2.57% | 8.43 | 0.4 |
| 12/29 | 574 | 577 | 572 | 577 | +1.76% | 1,543,600 | 4705億5566万 | -1.37% | 8.57 | 0.41 |
| 12/28 | 569 | 570 | 564 | 567 | -0.53% | 1,243,900 | 4624億45万 | -3.41% | 8.42 | 0.4 |
| 12/25 | 565 | 571 | 565 | 570 | +0.71% | 904,100 | 4648億4701万 | -3.23% | 8.46 | 0.4 |
| 12/24 | 562 | 569 | 561 | 566 | +2.35% | 1,641,100 | 4615億8493万 | -4.07% | 8.4 | 0.4 |
| 12/23 | 552 | 555 | 549 | 553 | -0.54% | 1,312,400 | 4509億8316万 | -6.59% | 8.21 | 0.39 |
| 12/22 | 557 | 562 | 555 | 556 | -0.71% | 1,547,100 | 4534億2972万 | -6.55% | 8.26 | 0.39 |
| 12/21 | 564 | 568 | 555 | 560 | +0.18% | 1,833,300 | 4566億9180万 | -6.2% | 8.32 | 0.4 |
| 12/18 | 561 | 562 | 556 | 559 | -1.76% | 3,168,800 | 4558億7628万 | -6.68% | 8.3 | 0.4 |
| 12/17 | 575 | 576 | 569 | 569 | -1.73% | 1,543,400 | 4640億3149万 | -5.32% | 8.45 | 0.4 |
| 12/16 | 591 | 591 | 578 | 579 | -1.36% | 1,725,500 | 4721億8670万 | -3.82% | 8.6 | 0.41 |
| 12/15 | 590 | 596 | 586 | 587 | -1.18% | 1,337,700 | 4787億1087万 | -2.65% | 8.72 | 0.42 |
| 12/14 | 595 | 600 | 592 | 594 | -0.17% | 2,099,200 | 4844億1952万 | -1.33% | 8.82 | 0.42 |
| 12/11 | 581 | 597 | 578 | 595 | +2.41% | 2,491,600 | 4852億3504万 | -1% | 8.84 | 0.42 |
| 12/10 | 595 | 596 | 581 | 581 | -1.69% | 1,584,900 | 4738億1775万 | -3.01% | 8.63 | 0.41 |
| 12/09 | 589 | 596 | 587 | 591 | +0.68% | 1,244,500 | 4819億7296万 | -1.17% | 8.78 | 0.42 |
| 12/08 | 593 | 593 | 587 | 587 | -1.18% | 887,000 | 4787億1087万 | -1.68% | 8.72 | 0.42 |
| 12/07 | 604 | 607 | 593 | 594 | -0.67% | 882,900 | 4844億1952万 | -0.17% | 8.82 | 0.42 |
| 12/04 | 596 | 603 | 595 | 598 | +0.5% | 966,000 | 4876億8161万 | +0.84% | 8.88 | 0.42 |
| 12/03 | 606 | 607 | 595 | 595 | -1% | 2,874,200 | 4852億3504万 | +0.68% | 8.84 | 0.42 |
| 12/02 | 603 | 608 | 597 | 601 | +1.01% | 2,901,800 | 4901億2817万 | +2.04% | 8.92 | 0.43 |
| 12/01 | 591 | 603 | 586 | 595 | +0.51% | 2,787,900 | 4852億3504万 | +1.19% | 8.84 | 0.42 |
| 11/30 | 613 | 613 | 590 | 592 | -4.67% | 5,384,900 | 4827億8848万 | +0.85% | 8.79 | 0.42 |
| 11/27 | 620 | 625 | 615 | 621 | 0% | 2,320,600 | 5064億3859万 | +6.15% | 9.22 | 0.44 |
| 11/26 | 615 | 625 | 610 | 621 | +0.32% | 2,039,500 | 5064億3859万 | +6.52% | 9.22 | 0.44 |
| 11/25 | 637 | 639 | 616 | 619 | -0.8% | 2,348,600 | 5048億755万 | +6.54% | 9.19 | 0.44 |
| 11/24 | 633 | 636 | 621 | 624 | +1.46% | 2,099,300 | 5088億8515万 | +7.77% | 9.27 | 0.44 |
| 11/20 | 605 | 615 | 605 | 615 | +0.99% | 1,239,900 | 5015億4546万 | +6.59% | 9.13 | 0.44 |
| 11/19 | 608 | 614 | 604 | 609 | -1.14% | 2,204,600 | 4966億5234万 | +5.73% | 9.04 | 0.43 |
| 11/18 | 620 | 623 | 612 | 616 | -1.28% | 1,392,800 | 5023億6098万 | +7.32% | 9.15 | 0.44 |
| 11/17 | 617 | 627 | 616 | 624 | +2.46% | 3,366,300 | 5088億8515万 | +8.9% | 9.27 | 0.44 |
| 11/16 | 610 | 615 | 605 | 609 | +1.84% | 2,100,600 | 4966億5234万 | +6.47% | 9.04 | 0.43 |
| 11/13 | 605 | 607 | 591 | 598 | -1.48% | 1,930,700 | 4876億8161万 | +4.73% | 8.88 | 0.42 |
| 11/12 | 605 | 614 | 602 | 607 | -0.33% | 2,144,800 | 4950億2129万 | +6.3% | 9.01 | 0.43 |
| 11/11 | 604 | 616 | 604 | 609 | +3.57% | 3,554,100 | 4966億5234万 | +6.84% | 9.04 | 0.43 |
| 11/10 | 596 | 600 | 577 | 588 | +3.7% | 3,690,500 | 4795億2639万 | +3.16% | 8.73 | 0.42 |
| 11/09 | 568 | 574 | 563 | 567 | 0% | 2,024,800 | 4624億45万 | -0.53% | 8.42 | 0.4 |
| 11/06 | 554 | 570 | 552 | 567 | +3.09% | 2,040,800 | 4624億45万 | -0.53% | 8.42 | 0.4 |
| 11/05 | 555 | 557 | 544 | 550 | -2.14% | 1,774,600 | 4485億3659万 | -3.68% | 8.17 | 0.39 |
| 11/04 | 567 | 571 | 561 | 562 | +0.9% | 2,170,600 | 4583億2285万 | -1.92% | 8.35 | 0.4 |
