PBR
2020/12/11～2021/05/12
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 |
| 05/12 | 2,043 | 2,057 | 2,026 | 2,051 | -0.24% | 78,100 | 777億8239万 | -1.39% | 4.95 | 0.19 |
| 05/11 | 2,090 | 2,101 | 2,053 | 2,056 | -1.77% | 76,200 | 779億7201万 | -1.49% | 4.96 | 0.19 |
| 05/10 | 2,078 | 2,112 | 2,078 | 2,093 | +0.77% | 49,500 | 793億7521万 | 0% | 5.05 | 0.2 |
| 05/07 | 2,070 | 2,092 | 2,061 | 2,077 | +0.87% | 75,700 | 787億6842万 | -1.05% | 5.01 | 0.19 |
| 05/06 | 2,043 | 2,078 | 2,041 | 2,059 | +2.13% | 121,000 | 780億8579万 | -2.37% | 4.97 | 0.19 |
| 04/30 | 2,015 | 2,042 | 2,011 | 2,016 | +0.4% | 65,500 | 764億5505万 | -4.91% | 4.86 | 0.19 |
| 04/28 | 2,031 | 2,050 | 2,003 | 2,008 | -0.4% | 78,300 | 761億5166万 | -5.82% | 4.84 | 0.19 |
| 04/27 | 2,021 | 2,033 | 2,013 | 2,016 | -0.25% | 46,300 | 764億5505万 | -5.93% | 4.86 | 0.19 |
| 04/26 | 2,050 | 2,055 | 2,019 | 2,021 | -0.39% | 53,200 | 766億4467万 | -6.35% | 4.87 | 0.19 |
| 04/23 | 2,025 | 2,043 | 2,017 | 2,029 | -0.29% | 43,700 | 769億4806万 | -6.71% | 4.89 | 0.19 |
| 04/22 | 2,055 | 2,055 | 2,022 | 2,035 | +0.39% | 42,900 | 771億7561万 | -7.08% | 4.91 | 0.19 |
| 04/21 | 2,032 | 2,034 | 2,007 | 2,027 | -1.36% | 118,500 | 768億7221万 | -8.03% | 4.89 | 0.19 |
| 04/20 | 2,064 | 2,076 | 2,048 | 2,055 | -0.77% | 64,100 | 779億3409万 | -7.27% | 4.96 | 0.19 |
| 04/19 | 2,072 | 2,095 | 2,068 | 2,071 | -0.53% | 53,400 | 785億4088万 | -6.96% | 4.99 | 0.19 |
| 04/16 | 2,089 | 2,098 | 2,073 | 2,082 | -0.34% | 42,600 | 789億5804万 | -6.85% | 5.02 | 0.19 |
| 04/15 | 2,084 | 2,115 | 2,082 | 2,089 | +0.53% | 30,400 | 792億2351万 | -6.78% | 5.04 | 0.2 |
| 04/14 | 2,082 | 2,087 | 2,059 | 2,078 | -0.62% | 53,500 | 788億635万 | -7.52% | 5.01 | 0.19 |
| 04/13 | 2,108 | 2,129 | 2,091 | 2,091 | -0.81% | 47,100 | 792億9936万 | -7.07% | 5.04 | 0.2 |
| 04/12 | 2,093 | 2,125 | 2,092 | 2,108 | +0.76% | 75,300 | 799億4407万 | -6.52% | 5.08 | 0.2 |
| 04/09 | 2,105 | 2,111 | 2,083 | 2,092 | -0.05% | 57,800 | 793億3728万 | -7.31% | 5.05 | 0.2 |
| 04/08 | 2,133 | 2,142 | 2,084 | 2,093 | -2.15% | 100,000 | 793億7521万 | -7.27% | 5.05 | 0.2 |
| 04/07 | 2,151 | 2,176 | 2,130 | 2,139 | -1.34% | 106,800 | 811億1972万 | -5.1% | 5.16 | 0.2 |
| 04/06 | 2,230 | 2,233 | 2,159 | 2,168 | -3.08% | 120,200 | 822億1952万 | -3.64% | 5.23 | 0.2 |
| 04/05 | 2,212 | 2,260 | 2,204 | 2,237 | +1.13% | 61,700 | 848億3628万 | -0.27% | 5.39 | 0.21 |
| 04/02 | 2,236 | 2,248 | 2,190 | 2,212 | -0.32% | 84,900 | 838億8818万 | -0.98% | 5.33 | 0.21 |
| 04/01 | 2,213 | 2,225 | 2,184 | 2,219 | +0.45% | 156,800 | 841億5365万 | -0.22% | 5.35 | 0.21 |
| 03/31 | 2,237 | 2,250 | 2,206 | 2,209 | -2.04% | 89,400 | 837億7441万 | -0.32% | 5.61 | 0.21 |
| 03/30 | 2,223 | 2,264 | 2,205 | 2,255 | -2.17% | 121,400 | 855億1892万 | +2.13% | 5.73 | 0.22 |
| 03/29 | 2,383 | 2,387 | 2,272 | 2,305 | -1.24% | 176,800 | 874億1512万 | +4.87% | 5.85 | 0.22 |
| 03/26 | 2,362 | 2,378 | 2,318 | 2,334 | +0.34% | 167,900 | 885億1492万 | +6.82% | 5.93 | 0.22 |
| 03/25 | 2,332 | 2,367 | 2,320 | 2,326 | +1.71% | 152,500 | 882億1153万 | +7.09% | 5.91 | 0.22 |
| 03/24 | 2,330 | 2,356 | 2,274 | 2,287 | -4.07% | 179,700 | 867億3249万 | +5.88% | 5.81 | 0.22 |
| 03/23 | 2,461 | 2,464 | 2,384 | 2,384 | -2.57% | 122,000 | 904億1113万 | +10.88% | 6.05 | 0.23 |
| 03/22 | 2,439 | 2,464 | 2,420 | 2,447 | +1.16% | 150,400 | 928億35万 | +14.61% | 6.21 | 0.23 |
| 03/19 | 2,392 | 2,460 | 2,372 | 2,419 | +2.11% | 209,000 | 917億3848万 | +14.27% | 6.14 | 0.23 |
| 03/18 | 2,336 | 2,380 | 2,320 | 2,369 | +1.28% | 165,900 | 898億4227万 | +12.86% | 6.02 | 0.23 |
| 03/17 | 2,335 | 2,343 | 2,304 | 2,339 | +1.3% | 122,100 | 887億454万 | +12.18% | 5.94 | 0.22 |
| 03/16 | 2,300 | 2,336 | 2,293 | 2,309 | +0.92% | 121,100 | 875億6682万 | +11.49% | 5.86 | 0.22 |
| 03/15 | 2,237 | 2,288 | 2,237 | 2,288 | +2.37% | 101,700 | 867億7041万 | +11.23% | 5.81 | 0.22 |
| 03/12 | 2,216 | 2,236 | 2,204 | 2,235 | +0.27% | 110,200 | 847億6043万 | +9.4% | 5.67 | 0.21 |
| 03/11 | 2,191 | 2,240 | 2,179 | 2,229 | +3.05% | 102,900 | 845億3289万 | +9.86% | 5.66 | 0.21 |
| 03/10 | 2,197 | 2,199 | 2,151 | 2,163 | -1.77% | 102,300 | 820億2990万 | +7.4% | 5.49 | 0.21 |
| 03/09 | 2,204 | 2,216 | 2,170 | 2,202 | +2.23% | 123,400 | 835億894万 | +9.94% | 5.59 | 0.21 |
| 03/08 | 2,126 | 2,173 | 2,117 | 2,154 | +2.87% | 129,300 | 816億8858万 | +8.3% | 5.47 | 0.21 |
| 03/05 | 2,040 | 2,094 | 2,028 | 2,094 | +2.95% | 148,400 | 794億1313万 | +5.92% | 5.32 | 0.2 |
| 03/04 | 2,008 | 2,043 | 2,006 | 2,034 | +0.69% | 104,200 | 771億3768万 | +3.41% | 5.16 | 0.2 |
| 03/03 | 2,008 | 2,020 | 1,995 | 2,020 | +0.65% | 124,100 | 766億675万 | +3.01% | 5.13 | 0.19 |
| 03/02 | 1,993 | 2,018 | 1,979 | 2,007 | +0.15% | 145,300 | 761億1373万 | +2.61% | 5.1 | 0.19 |
| 03/01 | 1,971 | 2,004 | 1,956 | 2,004 | +1.67% | 130,900 | 759億9996万 | +2.72% | 5.09 | 0.19 |
| 02/26 | 1,998 | 2,007 | 1,971 | 1,971 | -1.99% | 135,100 | 747億4846万 | +1.28% | 5 | 0.19 |
| 02/25 | 2,029 | 2,029 | 2,010 | 2,011 | +0.2% | 116,400 | 762億6543万 | +3.45% | 5.11 | 0.19 |
| 02/24 | 2,000 | 2,026 | 1,999 | 2,007 | +0.35% | 120,400 | 761億1373万 | +3.51% | 5.1 | 0.19 |
| 02/22 | 2,008 | 2,028 | 2,000 | 2,000 | +0.5% | 84,700 | 758億4826万 | +3.31% | 5.08 | 0.19 |
| 02/19 | 2,000 | 2,009 | 1,982 | 1,990 | -0.9% | 54,100 | 754億6902万 | +3% | 5.05 | 0.19 |
| 02/18 | 2,033 | 2,034 | 2,006 | 2,008 | -1.13% | 74,900 | 761億5166万 | +3.99% | 5.1 | 0.19 |
| 02/17 | 2,025 | 2,049 | 2,025 | 2,031 | +0.3% | 56,700 | 770億2391万 | +5.34% | 5.16 | 0.19 |
| 02/16 | 2,017 | 2,068 | 2,006 | 2,025 | +0.5% | 81,900 | 767億9637万 | +5.25% | 5.14 | 0.19 |
| 02/15 | 2,004 | 2,018 | 1,999 | 2,015 | +1.31% | 65,900 | 764億1713万 | +4.89% | 5.12 | 0.19 |
| 02/12 | 1,993 | 2,006 | 1,984 | 1,989 | +0.25% | 62,100 | 754億3110万 | +3.81% | 5.05 | 0.19 |
| 02/10 | 2,008 | 2,014 | 1,984 | 1,984 | -1.29% | 56,300 | 752億4148万 | +3.82% | 5.04 | 0.19 |
| 02/09 | 1,983 | 2,013 | 1,980 | 2,010 | +0.75% | 111,700 | 762億2750万 | +5.51% | 5.1 | 0.19 |
| 02/08 | 1,970 | 2,009 | 1,970 | 1,995 | +1.73% | 122,000 | 756億5864万 | +5.11% | 5.07 | 0.19 |
| 02/05 | 1,938 | 1,967 | 1,920 | 1,961 | +1.82% | 104,200 | 743億6922万 | +3.54% | 4.98 | 0.19 |
| 02/04 | 1,890 | 1,935 | 1,890 | 1,926 | +2.01% | 126,000 | 730億4188万 | +1.85% | 4.89 | 0.18 |
| 02/03 | 1,866 | 1,896 | 1,866 | 1,888 | +0.96% | 107,700 | 716億76万 | -0.11% | 4.79 | 0.18 |
| 02/02 | 1,877 | 1,886 | 1,868 | 1,870 | -0.48% | 76,500 | 709億1813万 | -1.11% | 4.75 | 0.18 |
| 02/01 | 1,844 | 1,882 | 1,843 | 1,879 | +1.9% | 93,700 | 712億5944万 | -0.69% | 4.77 | 0.18 |
| 01/29 | 1,858 | 1,872 | 1,844 | 1,844 | -0.75% | 84,800 | 699億3210万 | -2.54% | 4.68 | 0.18 |
| 01/28 | 1,850 | 1,871 | 1,841 | 1,858 | -0.11% | 176,200 | 704億6304万 | -1.9% | 4.72 | 0.18 |
| 01/27 | 1,870 | 1,878 | 1,860 | 1,860 | -0.85% | 80,700 | 705億3888万 | -1.95% | 4.72 | 0.18 |
| 01/26 | 1,886 | 1,886 | 1,866 | 1,876 | -0.27% | 69,500 | 711億4567万 | -1.21% | 4.76 | 0.18 |
| 01/25 | 1,876 | 1,888 | 1,873 | 1,881 | -0.05% | 71,500 | 713億3529万 | -1.05% | 4.78 | 0.18 |
| 01/22 | 1,889 | 1,896 | 1,879 | 1,882 | -0.95% | 92,400 | 713億7322万 | -1.1% | 4.78 | 0.18 |
| 01/21 | 1,898 | 1,919 | 1,897 | 1,900 | -0.26% | 72,000 | 720億5585万 | -0.26% | 4.82 | 0.18 |
| 01/20 | 1,902 | 1,911 | 1,882 | 1,905 | +0.21% | 136,400 | 722億4547万 | -0.1% | 4.84 | 0.18 |
| 01/19 | 1,919 | 1,919 | 1,897 | 1,901 | -0.94% | 72,000 | 720億9377万 | -0.37% | 4.83 | 0.18 |
| 01/18 | 1,895 | 1,921 | 1,884 | 1,919 | +0.63% | 75,200 | 727億7641万 | +0.58% | 4.87 | 0.18 |
| 01/15 | 1,940 | 1,947 | 1,907 | 1,907 | -2.15% | 81,000 | 723億2132万 | -0.05% | 4.84 | 0.18 |
| 01/14 | 1,935 | 1,957 | 1,930 | 1,949 | +0.21% | 64,800 | 739億1413万 | +2.1% | 4.95 | 0.19 |
| 01/13 | 1,938 | 1,953 | 1,930 | 1,945 | +0.1% | 69,700 | 737億6244万 | +1.94% | 4.94 | 0.19 |
| 01/12 | 1,935 | 1,961 | 1,925 | 1,943 | +0.15% | 72,100 | 736億8659万 | +1.83% | 4.93 | 0.19 |
| 01/08 | 1,895 | 1,948 | 1,895 | 1,940 | +2.32% | 133,300 | 735億7281万 | +1.57% | 4.93 | 0.19 |
| 01/07 | 1,889 | 1,923 | 1,887 | 1,896 | +1.77% | 209,600 | 719億415万 | -0.78% | 4.81 | 0.18 |
| 01/06 | 1,831 | 1,874 | 1,826 | 1,863 | +1.75% | 70,600 | 706億5266万 | -2.66% | 4.73 | 0.18 |
| 01/05 | 1,847 | 1,847 | 1,816 | 1,831 | -0.65% | 129,200 | 694億3908万 | -4.59% | 4.65 | 0.18 |
| 01/04 | 1,880 | 1,880 | 1,827 | 1,843 | -1.81% | 98,800 | 698億9417万 | -4.41% | 4.68 | 0.18 |
| 2020 |
| 12/30 | 1,905 | 1,905 | 1,877 | 1,877 | -1.37% | 84,600 | 711億8359万 | -3.1% | 4.77 | 0.18 |
| 12/29 | 1,884 | 1,904 | 1,868 | 1,903 | +1.01% | 103,200 | 721億6962万 | -2.11% | 4.83 | 0.18 |
| 12/28 | 1,905 | 1,914 | 1,878 | 1,884 | -1.52% | 117,500 | 714億4906万 | -3.48% | 4.78 | 0.18 |
| 12/25 | 1,900 | 1,918 | 1,894 | 1,913 | +0.1% | 61,100 | 725億4886万 | -2.45% | 4.86 | 0.19 |
| 12/24 | 1,898 | 1,914 | 1,871 | 1,911 | +2.52% | 134,000 | 724億7302万 | -2.9% | 4.85 | 0.19 |
| 12/23 | 1,906 | 1,906 | 1,853 | 1,864 | -2.2% | 105,600 | 706億9058万 | -5.52% | 4.73 | 0.18 |
| 12/22 | 1,915 | 1,917 | 1,889 | 1,906 | -0.57% | 128,700 | 722億8339万 | -3.79% | 4.84 | 0.18 |
| 12/21 | 1,920 | 1,933 | 1,903 | 1,917 | 0% | 138,000 | 727億56万 | -3.52% | 4.87 | 0.19 |
| 12/18 | 1,921 | 1,922 | 1,904 | 1,917 | -0.31% | 119,900 | 727億56万 | -3.81% | 4.87 | 0.19 |
| 12/17 | 1,935 | 1,939 | 1,906 | 1,923 | -0.72% | 91,100 | 729億2810万 | -3.8% | 4.88 | 0.19 |
| 12/16 | 1,944 | 1,955 | 1,936 | 1,937 | -0.05% | 78,100 | 734億5904万 | -3.44% | 4.92 | 0.19 |
| 12/15 | 1,944 | 1,944 | 1,901 | 1,938 | -0.31% | 93,400 | 734億9697万 | -3.58% | 4.92 | 0.19 |
| 12/14 | 1,930 | 1,953 | 1,919 | 1,944 | +0.73% | 101,900 | 737億2451万 | -3.33% | 4.94 | 0.19 |
| 12/11 | 1,903 | 1,930 | 1,893 | 1,930 | +1.37% | 104,000 | 731億9357万 | -4.12% | 4.9 | 0.19 |
