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 | 260 | 261 | 253 | 253 | -3.44% | 6,189,300 | 2983億6492万 | -1.17% | 11.48 | 1.27 |
| 03/30 | 258 | 263 | 257 | 262 | -1.5% | 8,225,100 | 3089億7869万 | +2.34% | 11.89 | 1.32 |
| 03/29 | 270 | 271 | 262 | 266 | -1.12% | 9,517,400 | 3136億9592万 | +4.31% | 12.07 | 1.34 |
| 03/26 | 270 | 271 | 267 | 269 | +1.13% | 6,010,600 | 3172億3385万 | +5.91% | 12.2 | 1.36 |
| 03/25 | 264 | 268 | 263 | 266 | +2.31% | 4,949,100 | 3136億9592万 | +5.14% | 12.07 | 1.34 |
| 03/24 | 261 | 265 | 258 | 260 | -2.26% | 8,829,100 | 3066億2008万 | +3.17% | 11.8 | 1.31 |
| 03/23 | 273 | 273 | 265 | 266 | -2.21% | 10,561,300 | 3136億9592万 | +5.98% | 12.07 | 1.34 |
| 03/22 | 275 | 276 | 271 | 272 | -0.73% | 9,534,200 | 3207億7177万 | +8.37% | 12.34 | 1.37 |
| 03/19 | 269 | 277 | 269 | 274 | +2.24% | 14,744,500 | 3231億3039万 | +9.6% | 12.43 | 1.38 |
| 03/18 | 265 | 269 | 264 | 268 | +0.75% | 12,068,300 | 3160億5454万 | +8.06% | 12.16 | 1.35 |
| 03/17 | 262 | 266 | 261 | 266 | +1.53% | 9,749,900 | 3136億9592万 | +7.26% | 12.07 | 1.34 |
| 03/16 | 263 | 265 | 260 | 262 | -0.38% | 9,445,100 | 3089億7869万 | +6.07% | 11.89 | 1.32 |
| 03/15 | 257 | 263 | 256 | 263 | +3.54% | 11,936,500 | 3101億5800万 | +6.91% | 11.93 | 1.33 |
| 03/12 | 252 | 256 | 248 | 254 | +0.79% | 10,301,900 | 2995億4423万 | +3.67% | 11.52 | 1.28 |
| 03/11 | 253 | 259 | 252 | 252 | -0.4% | 10,848,000 | 2971億8561万 | +3.28% | 11.43 | 1.27 |
| 03/10 | 257 | 258 | 252 | 253 | -1.56% | 12,984,000 | 2983億6492万 | +4.12% | 11.48 | 1.27 |
| 03/09 | 249 | 257 | 249 | 257 | +4.05% | 16,164,000 | 3030億8215万 | +6.2% | 11.66 | 1.29 |
| 03/08 | 243 | 248 | 243 | 247 | +2.07% | 11,594,500 | 2912億8907万 | +2.49% | 11.21 | 1.24 |
| 03/05 | 242 | 243 | 240 | 242 | -0.41% | 7,537,700 | 2853億9253万 | +0.41% | 10.98 | 1.22 |
| 03/04 | 243 | 243 | 239 | 243 | 0% | 8,418,800 | 2865億7184万 | +1.25% | 11.03 | 1.22 |
| 03/03 | 242 | 243 | 241 | 243 | 0% | 5,073,700 | 2865億7184万 | +1.25% | 11.03 | 1.22 |
| 03/02 | 243 | 244 | 240 | 243 | 0% | 7,286,500 | 2865億7184万 | +1.67% | 11.03 | 1.22 |
| 03/01 | 240 | 243 | 238 | 243 | +1.25% | 7,863,800 | 2865億7184万 | +2.1% | 11.03 | 1.22 |
| 02/26 | 241 | 244 | 240 | 240 | -0.83% | 7,897,300 | 2830億3392万 | +0.84% | 10.89 | 1.21 |
| 02/25 | 243 | 244 | 240 | 242 | +0.41% | 5,459,600 | 2853億9253万 | +2.11% | 10.98 | 1.22 |
| 02/24 | 245 | 246 | 241 | 241 | -0.82% | 7,648,200 | 2842億1322万 | +2.12% | 10.93 | 1.21 |
| 02/22 | 241 | 244 | 241 | 243 | +1.67% | 5,714,400 | 2865億7184万 | +3.4% | 11.03 | 1.22 |
| 02/19 | 241 | 243 | 239 | 239 | -1.65% | 8,233,300 | 2818億5461万 | +1.7% | 10.84 | 1.2 |
| 02/18 | 248 | 248 | 243 | 243 | -1.22% | 9,672,600 | 2865億7184万 | +3.85% | 11.03 | 1.22 |
| 02/17 | 245 | 248 | 245 | 246 | +0.41% | 8,194,300 | 2901億976万 | +5.13% | 11.16 | 1.24 |
| 02/16 | 246 | 248 | 245 | 245 | -0.41% | 8,463,600 | 2889億3046万 | +5.15% | 11.12 | 1.23 |
| 02/15 | 248 | 249 | 245 | 246 | +0.41% | 7,235,900 | 2901億976万 | +6.03% | 11.16 | 1.24 |
| 02/12 | 246 | 247 | 242 | 245 | -0.41% | 7,590,900 | 2889億3046万 | +6.06% | 11.12 | 1.23 |
| 02/10 | 246 | 247 | 243 | 246 | +0.41% | 5,256,000 | 2901億976万 | +6.96% | 11.16 | 1.24 |
| 02/09 | 249 | 249 | 243 | 245 | -0.41% | 9,632,900 | 2889億3046万 | +6.99% | 11.12 | 1.23 |
| 02/08 | 242 | 247 | 241 | 246 | +2.93% | 9,862,100 | 2901億976万 | +8.37% | 11.16 | 1.24 |
| 02/05 | 238 | 241 | 237 | 239 | +1.27% | 9,528,000 | 2818億5461万 | +5.75% | 10.84 | 1.2 |
| 02/04 | 237 | 239 | 235 | 236 | 0% | 6,538,800 | 2783億1668万 | +4.89% | 10.71 | 1.19 |
| 02/03 | 233 | 237 | 232 | 236 | +1.72% | 8,712,800 | 2783億1668万 | +4.89% | 10.71 | 1.19 |
| 02/02 | 231 | 232 | 230 | 232 | +0.87% | 2,377,700 | 2735億9945万 | +3.57% | 10.53 | 1.17 |
| 02/01 | 228 | 231 | 228 | 230 | 0% | 4,619,900 | 2712億4084万 | +3.14% | 10.44 | 1.16 |
| 01/29 | 234 | 234 | 229 | 230 | -0.43% | 10,000,600 | 2712億4084万 | +3.14% | 10.44 | 1.16 |
| 01/28 | 227 | 232 | 226 | 231 | +0.87% | 6,906,400 | 2724億2014万 | +4.05% | 10.48 | 1.16 |
| 01/27 | 232 | 233 | 229 | 229 | -0.87% | 5,731,800 | 2700億6153万 | +3.15% | 10.39 | 1.15 |
| 01/26 | 231 | 233 | 230 | 231 | +0.43% | 5,773,200 | 2724億2014万 | +4.52% | 10.48 | 1.16 |
| 01/25 | 227 | 230 | 225 | 230 | +2.22% | 5,570,000 | 2712億4084万 | +4.07% | 10.44 | 1.16 |
| 01/22 | 222 | 225 | 221 | 225 | +0.9% | 5,412,600 | 2653億4430万 | +1.81% | 10.21 | 1.13 |
| 01/21 | 222 | 225 | 222 | 223 | +0.45% | 4,728,800 | 2629億8568万 | +1.36% | 10.12 | 1.12 |
| 01/20 | 223 | 224 | 221 | 222 | -0.89% | 4,683,700 | 2618億637万 | +0.45% | 10.07 | 1.12 |
| 01/19 | 224 | 226 | 223 | 224 | +0.45% | 2,858,000 | 2641億6499万 | +1.36% | 10.16 | 1.13 |
| 01/18 | 223 | 224 | 221 | 223 | -0.45% | 2,930,600 | 2629億8568万 | +1.36% | 10.12 | 1.12 |
| 01/15 | 226 | 228 | 224 | 224 | -0.88% | 5,385,100 | 2641億6499万 | +1.82% | 10.16 | 1.13 |
| 01/14 | 228 | 229 | 226 | 226 | -0.88% | 4,925,100 | 2665億2360万 | +2.73% | 10.25 | 1.14 |
| 01/13 | 229 | 230 | 227 | 228 | +0.44% | 5,632,200 | 2688億8222万 | +4.11% | 10.34 | 1.15 |
| 01/12 | 225 | 229 | 223 | 227 | +1.79% | 7,499,400 | 2677億291万 | +3.65% | 10.3 | 1.14 |
| 01/08 | 221 | 224 | 220 | 223 | +1.36% | 5,257,600 | 2629億8568万 | +1.83% | 10.12 | 1.12 |
| 01/07 | 223 | 224 | 220 | 220 | 0% | 5,621,600 | 2594億4776万 | +0.46% | 9.98 | 1.11 |
| 01/06 | 215 | 221 | 215 | 220 | +2.33% | 5,379,300 | 2594億4776万 | +0.46% | 9.98 | 1.11 |
| 01/05 | 216 | 217 | 215 | 215 | 0% | 3,156,800 | 2535億5122万 | -2.27% | 9.75 | 1.08 |
| 01/04 | 218 | 219 | 215 | 215 | -1.38% | 5,652,600 | 2535億5122万 | -2.27% | 9.75 | 1.08 |
| 2020 |
| 12/30 | 218 | 220 | 217 | 218 | -0.46% | 3,629,800 | 2570億8914万 | -1.36% | 9.89 | 1.1 |
| 12/29 | 218 | 219 | 217 | 219 | +0.92% | 3,131,100 | 2582億6845万 | -0.9% | 9.94 | 1.1 |
| 12/28 | 217 | 218 | 216 | 217 | -0.46% | 3,848,200 | 2559億983万 | -2.25% | 9.85 | 1.09 |
| 12/25 | 217 | 219 | 217 | 218 | 0% | 1,854,200 | 2570億8914万 | -1.8% | 9.89 | 1.1 |
| 12/24 | 218 | 219 | 216 | 218 | +0.93% | 3,699,800 | 2570億8914万 | -2.24% | 9.89 | 1.1 |
| 12/23 | 217 | 218 | 215 | 216 | -0.46% | 4,597,700 | 2547億3052万 | -3.57% | 9.8 | 1.09 |
| 12/22 | 219 | 220 | 217 | 217 | -0.91% | 4,424,600 | 2559億983万 | -3.56% | 9.85 | 1.09 |
| 12/21 | 220 | 221 | 218 | 219 | +0.46% | 5,853,400 | 2582億6845万 | -2.67% | 9.94 | 1.1 |
| 12/18 | 219 | 220 | 218 | 218 | -0.91% | 8,171,300 | 2570億8914万 | -3.54% | 9.89 | 1.1 |
| 12/17 | 222 | 223 | 220 | 220 | -0.9% | 5,345,100 | 2594億4776万 | -3.08% | 9.98 | 1.11 |
| 12/16 | 222 | 225 | 221 | 222 | +0.91% | 4,979,000 | 2618億637万 | -2.63% | 10.07 | 1.12 |
| 12/15 | 223 | 223 | 220 | 220 | -1.79% | 8,293,100 | 2594億4776万 | -4.35% | 9.98 | 1.11 |
| 12/14 | 223 | 225 | 222 | 224 | +0.9% | 6,926,300 | 2641億6499万 | -3.03% | 10.16 | 1.13 |
| 12/11 | 218 | 222 | 218 | 222 | +1.83% | 10,756,900 | 2618億637万 | -3.9% | 10.07 | 1.12 |
| 12/10 | 221 | 222 | 218 | 218 | 0% | 7,696,400 | 2570億8914万 | -6.03% | 9.89 | 1.1 |
| 12/09 | 218 | 221 | 218 | 218 | +0.46% | 7,705,500 | 2570億8914万 | -6.44% | 9.89 | 1.1 |
| 12/08 | 217 | 219 | 216 | 217 | -0.46% | 5,464,900 | 2559億983万 | -7.26% | 9.85 | 1.09 |
| 12/07 | 221 | 222 | 218 | 218 | -0.46% | 6,096,800 | 2570億8914万 | -7.23% | 9.89 | 1.1 |
| 12/04 | 222 | 222 | 219 | 219 | -0.9% | 4,994,600 | 2582億6845万 | -7.2% | 9.94 | 1.1 |
| 12/03 | 222 | 224 | 221 | 221 | -0.9% | 8,323,900 | 2606億2706万 | -6.75% | 10.03 | 1.11 |
| 12/02 | 227 | 228 | 223 | 223 | -1.76% | 9,761,500 | 2629億8568万 | -6.3% | 10.12 | 1.12 |
| 12/01 | 225 | 228 | 224 | 227 | -0.87% | 7,764,500 | 2677億291万 | -5.02% | 10.3 | 1.14 |
| 11/30 | 229 | 230 | 227 | 229 | -0.87% | 51,694,900 | 2700億6153万 | -4.58% | 10.39 | 1.15 |
| 11/27 | 230 | 232 | 228 | 231 | +0.43% | 9,407,500 | 2724億2014万 | -3.75% | 10.48 | 1.16 |
| 11/26 | 231 | 232 | 230 | 230 | 0% | 4,659,100 | 2712億4084万 | -4.56% | 10.44 | 1.16 |
| 11/25 | 237 | 238 | 230 | 230 | -1.29% | 10,316,500 | 2712億4084万 | -4.56% | 10.44 | 1.16 |
| 11/24 | 232 | 236 | 230 | 233 | +1.3% | 8,973,500 | 2747億7876万 | -3.72% | 10.57 | 1.17 |
| 11/20 | 230 | 232 | 229 | 230 | -1.29% | 6,154,200 | 2712億4084万 | -5.35% | 10.44 | 1.16 |
| 11/19 | 234 | 235 | 230 | 233 | -1.27% | 8,915,400 | 2747億7876万 | -4.51% | 10.57 | 1.17 |
| 11/18 | 237 | 238 | 235 | 236 | -0.84% | 8,708,500 | 2783億1668万 | -3.28% | 10.71 | 1.19 |
| 11/17 | 239 | 240 | 236 | 238 | -0.83% | 7,302,800 | 2806億7530万 | -2.86% | 10.8 | 1.2 |
| 11/16 | 237 | 241 | 237 | 240 | +0.84% | 9,084,600 | 2830億3392万 | -2.44% | 10.89 | 1.21 |
| 11/13 | 240 | 241 | 237 | 238 | -1.65% | 7,274,100 | 2806億7530万 | -3.64% | 10.8 | 1.2 |
| 11/12 | 245 | 246 | 241 | 242 | -2.02% | 6,182,000 | 2853億9253万 | -2.42% | 10.98 | 1.22 |
| 11/11 | 258 | 258 | 246 | 247 | -2.76% | 9,288,300 | 2912億8907万 | -0.8% | 11.21 | 1.24 |
| 11/10 | 256 | 259 | 249 | 254 | +2.42% | 9,156,700 | 2995億4423万 | +2.01% | 11.52 | 1.28 |
| 11/09 | 245 | 250 | 244 | 248 | +1.22% | 4,881,000 | 2924億6838万 | -0.4% | 11.25 | 1.25 |
| 11/06 | 241 | 246 | 240 | 245 | +0.41% | 7,696,300 | 2889億3046万 | -1.61% | 11.12 | 1.23 |
| 11/05 | 241 | 244 | 238 | 244 | +0.41% | 5,446,800 | 2877億5115万 | -2.4% | 11.07 | 1.23 |
| 11/04 | 244 | 247 | 242 | 243 | +0.83% | 4,613,900 | 2865億7184万 | -3.19% | 11.03 | 1.22 |
