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 | 3,520 | 3,520 | 3,455 | 3,470 | -1.84% | 75,000 | 1084億1398万 | -1.89% | 8.9 | 0.56 |
| 03/30 | 3,520 | 3,555 | 3,450 | 3,535 | -1.12% | 234,200 | 1104億4479万 | +0.17% | 9.07 | 0.57 |
| 03/29 | 3,605 | 3,665 | 3,530 | 3,575 | -2.59% | 504,400 | 1116億9452万 | +1.59% | 9.17 | 0.58 |
| 03/26 | 3,765 | 3,765 | 3,665 | 3,670 | -2.26% | 239,000 | 1146億6262万 | +4.62% | 9.41 | 0.59 |
| 03/25 | 3,750 | 3,785 | 3,730 | 3,755 | +1.76% | 124,800 | 1173億1830万 | +7.5% | 9.63 | 0.6 |
| 03/24 | 3,695 | 3,735 | 3,670 | 3,690 | -1.07% | 117,300 | 1152億8749万 | +6.16% | 9.46 | 0.59 |
| 03/23 | 3,770 | 3,785 | 3,730 | 3,730 | -1.19% | 151,900 | 1165億3722万 | +7.71% | 9.57 | 0.6 |
| 03/22 | 3,740 | 3,800 | 3,720 | 3,775 | +0.8% | 167,900 | 1179億4316万 | +9.58% | 9.68 | 0.61 |
| 03/19 | 3,670 | 3,745 | 3,645 | 3,745 | +2.32% | 174,800 | 1170億587万 | +9.34% | 9.6 | 0.6 |
| 03/18 | 3,575 | 3,670 | 3,570 | 3,660 | +1.95% | 116,300 | 1143億5019万 | +7.49% | 9.39 | 0.59 |
| 03/17 | 3,570 | 3,590 | 3,555 | 3,590 | +0.98% | 53,900 | 1121億6317万 | +5.93% | 9.21 | 0.58 |
| 03/16 | 3,585 | 3,615 | 3,525 | 3,555 | -1.25% | 112,500 | 1110億6965万 | +5.24% | 9.12 | 0.57 |
| 03/15 | 3,570 | 3,640 | 3,570 | 3,600 | +0.84% | 139,500 | 1124億7560万 | +6.95% | 9.23 | 0.58 |
| 03/12 | 3,560 | 3,575 | 3,535 | 3,570 | -0.14% | 121,700 | 1115億3830万 | +6.54% | 9.16 | 0.58 |
| 03/11 | 3,540 | 3,585 | 3,535 | 3,575 | +1.27% | 115,600 | 1116億9452万 | +7.16% | 9.17 | 0.58 |
| 03/10 | 3,575 | 3,580 | 3,505 | 3,530 | -1.26% | 97,500 | 1102億8857万 | +6.36% | 9.05 | 0.57 |
| 03/09 | 3,520 | 3,575 | 3,485 | 3,575 | +2.88% | 73,300 | 1116億9452万 | +8.27% | 9.17 | 0.58 |
| 03/08 | 3,460 | 3,505 | 3,450 | 3,475 | +1.46% | 135,800 | 1085億7019万 | +5.88% | 8.91 | 0.56 |
| 03/05 | 3,405 | 3,425 | 3,340 | 3,425 | +1.03% | 190,000 | 1070億803万 | +4.74% | 8.78 | 0.55 |
| 03/04 | 3,360 | 3,430 | 3,350 | 3,390 | +1.5% | 119,900 | 1059億1452万 | +4.05% | 8.69 | 0.55 |
| 03/03 | 3,290 | 3,380 | 3,265 | 3,340 | +1.21% | 91,300 | 1043億5236万 | +2.9% | 8.57 | 0.54 |
| 03/02 | 3,290 | 3,310 | 3,260 | 3,300 | 0% | 83,700 | 1031億263万 | +1.95% | 8.46 | 0.53 |
| 03/01 | 3,285 | 3,315 | 3,260 | 3,300 | +1.07% | 111,900 | 1031億263万 | +2.2% | 8.46 | 0.53 |
| 02/26 | 3,325 | 3,325 | 3,265 | 3,265 | -1.8% | 144,900 | 1020億912万 | +1.37% | 8.37 | 0.53 |
| 02/25 | 3,335 | 3,340 | 3,290 | 3,325 | +1.68% | 66,000 | 1038億8371万 | +3.42% | 8.53 | 0.54 |
| 02/24 | 3,310 | 3,330 | 3,265 | 3,270 | -0.91% | 58,600 | 1021億6533万 | +2% | 8.39 | 0.53 |
| 02/22 | 3,315 | 3,335 | 3,285 | 3,300 | +0.46% | 37,900 | 1031億263万 | +3.13% | 8.46 | 0.53 |
| 02/19 | 3,305 | 3,305 | 3,255 | 3,285 | -0.61% | 47,800 | 1026億3398万 | +2.85% | 8.42 | 0.53 |
| 02/18 | 3,375 | 3,375 | 3,295 | 3,305 | -0.9% | 59,700 | 1032億5885万 | +3.57% | 8.48 | 0.53 |
| 02/17 | 3,360 | 3,365 | 3,335 | 3,335 | -0.89% | 40,400 | 1041億9614万 | +4.64% | 8.55 | 0.54 |
| 02/16 | 3,335 | 3,395 | 3,315 | 3,365 | +2.91% | 92,500 | 1051億3344万 | +5.78% | 8.63 | 0.54 |
| 02/15 | 3,300 | 3,315 | 3,255 | 3,270 | -0.46% | 38,800 | 1021億6533万 | +3.06% | 8.39 | 0.53 |
| 02/12 | 3,260 | 3,285 | 3,260 | 3,285 | +1.55% | 30,900 | 1026億3398万 | +3.69% | 8.42 | 0.53 |
| 02/10 | 3,240 | 3,265 | 3,210 | 3,235 | -0.92% | 48,500 | 1010億7182万 | +2.41% | 8.3 | 0.52 |
| 02/09 | 3,315 | 3,315 | 3,240 | 3,265 | -1.06% | 41,800 | 1020億912万 | +3.62% | 8.37 | 0.53 |
| 02/08 | 3,285 | 3,330 | 3,285 | 3,300 | +0.76% | 50,100 | 1031億263万 | +5.03% | 8.46 | 0.53 |
| 02/05 | 3,240 | 3,290 | 3,220 | 3,275 | +2.02% | 58,300 | 1023億2155万 | +4.53% | 8.4 | 0.53 |
| 02/04 | 3,175 | 3,245 | 3,175 | 3,210 | +0.63% | 41,700 | 1002億9074万 | +2.72% | 8.23 | 0.52 |
| 02/03 | 3,170 | 3,205 | 3,165 | 3,190 | +1.27% | 30,300 | 996億6588万 | +2.31% | 8.18 | 0.51 |
| 02/02 | 3,145 | 3,180 | 3,130 | 3,150 | +0.96% | 32,900 | 984億1615万 | +1.25% | 8.08 | 0.51 |
| 02/01 | 3,095 | 3,140 | 3,095 | 3,120 | +1.3% | 27,200 | 974億7885万 | +0.45% | 8 | 0.5 |
| 01/29 | 3,125 | 3,155 | 3,080 | 3,080 | -2.38% | 54,200 | 962億2912万 | -0.68% | 7.9 | 0.5 |
| 01/28 | 3,090 | 3,205 | 3,075 | 3,155 | +0.8% | 78,800 | 985億7236万 | +1.84% | 8.09 | 0.51 |
| 01/27 | 3,125 | 3,130 | 3,105 | 3,130 | +0.97% | 15,700 | 977億9128万 | +1.2% | 8.03 | 0.5 |
| 01/26 | 3,130 | 3,130 | 3,100 | 3,100 | -0.64% | 33,100 | 968億5399万 | +0.26% | 7.95 | 0.5 |
| 01/25 | 3,115 | 3,135 | 3,100 | 3,120 | +0.65% | 25,600 | 974億7885万 | +0.94% | 8 | 0.5 |
| 01/22 | 3,090 | 3,105 | 3,070 | 3,100 | 0% | 29,400 | 968億5399万 | +0.36% | 7.95 | 0.5 |
| 01/21 | 3,105 | 3,135 | 3,090 | 3,100 | 0% | 27,900 | 968億5399万 | +0.42% | 7.95 | 0.5 |
| 01/20 | 3,120 | 3,120 | 3,090 | 3,100 | 0% | 22,100 | 968億5399万 | +0.49% | 7.95 | 0.5 |
| 01/19 | 3,135 | 3,150 | 3,100 | 3,100 | -1.12% | 40,200 | 968億5399万 | +0.55% | 7.95 | 0.5 |
| 01/18 | 3,145 | 3,145 | 3,125 | 3,135 | -0.48% | 18,600 | 979億4750万 | +1.75% | 8.04 | 0.51 |
| 01/15 | 3,210 | 3,215 | 3,150 | 3,150 | -1.87% | 41,400 | 984億1615万 | +2.34% | 8.08 | 0.51 |
| 01/14 | 3,200 | 3,210 | 3,180 | 3,210 | +0.63% | 31,500 | 1002億9074万 | +4.46% | 8.23 | 0.52 |
| 01/13 | 3,190 | 3,205 | 3,170 | 3,190 | 0% | 30,900 | 996億6588万 | +4.08% | 8.18 | 0.51 |
| 01/12 | 3,180 | 3,195 | 3,160 | 3,190 | +0.63% | 50,700 | 996億6588万 | +4.35% | 8.18 | 0.51 |
| 01/08 | 3,135 | 3,170 | 3,120 | 3,170 | +1.12% | 37,800 | 990億4101万 | +3.97% | 8.13 | 0.51 |
| 01/07 | 3,085 | 3,150 | 3,085 | 3,135 | +2.45% | 62,100 | 979億4750万 | +3.13% | 8.04 | 0.51 |
| 01/06 | 3,035 | 3,090 | 3,035 | 3,060 | +0.82% | 37,200 | 956億426万 | +0.96% | 7.85 | 0.49 |
| 01/05 | 3,030 | 3,045 | 3,020 | 3,035 | -0.33% | 29,000 | 948億2318万 | +0.33% | 7.78 | 0.49 |
| 01/04 | 3,075 | 3,080 | 3,030 | 3,045 | -0.81% | 37,600 | 951億3561万 | +0.73% | 7.81 | 0.49 |
| 2020 |
| 12/30 | 3,075 | 3,080 | 3,045 | 3,070 | 0% | 30,900 | 959億1669万 | +1.69% | 7.87 | 0.49 |
| 12/29 | 3,075 | 3,075 | 3,040 | 3,070 | +0.99% | 37,000 | 959億1669万 | +1.89% | 7.87 | 0.49 |
| 12/28 | 3,020 | 3,055 | 3,010 | 3,040 | +0.33% | 26,300 | 949億7939万 | +1.06% | 7.8 | 0.49 |
| 12/25 | 3,015 | 3,030 | 3,005 | 3,030 | +0.83% | 13,900 | 946億6696万 | +0.83% | 7.77 | 0.49 |
| 12/24 | 3,020 | 3,035 | 2,997 | 3,005 | 0% | 21,200 | 938億8588万 | +0.17% | 7.71 | 0.48 |
| 12/23 | 2,996 | 3,010 | 2,950 | 3,005 | +0.3% | 50,600 | 938億8588万 | +0.17% | 7.71 | 0.48 |
| 12/22 | 3,025 | 3,030 | 2,983 | 2,996 | -1.61% | 54,300 | 936億469万 | -0.13% | 7.68 | 0.48 |
| 12/21 | 3,090 | 3,110 | 3,040 | 3,045 | -1.46% | 30,000 | 951億3561万 | +1.5% | 7.81 | 0.49 |
| 12/18 | 3,085 | 3,115 | 3,080 | 3,090 | +0.16% | 70,000 | 965億4155万 | +3.17% | 7.92 | 0.5 |
| 12/17 | 3,075 | 3,085 | 3,060 | 3,085 | +0.65% | 28,400 | 963億8534万 | +3.18% | 7.91 | 0.5 |
| 12/16 | 3,075 | 3,090 | 3,060 | 3,065 | +0.49% | 23,600 | 957億6047万 | +2.58% | 7.86 | 0.49 |
| 12/15 | 3,065 | 3,080 | 3,045 | 3,050 | -0.33% | 21,000 | 952億9183万 | +2.21% | 7.82 | 0.49 |
| 12/14 | 3,055 | 3,130 | 3,055 | 3,060 | +0.16% | 43,600 | 956億426万 | +2.72% | 7.85 | 0.49 |
| 12/11 | 3,035 | 3,055 | 3,020 | 3,055 | +0.33% | 28,000 | 954億4804万 | +2.76% | 7.84 | 0.49 |
| 12/10 | 3,045 | 3,075 | 3,040 | 3,045 | -0.49% | 35,200 | 951億3561万 | +2.63% | 7.81 | 0.49 |
| 12/09 | 3,020 | 3,075 | 3,005 | 3,060 | +1.32% | 43,300 | 956億426万 | +3.38% | 7.85 | 0.49 |
| 12/08 | 3,000 | 3,025 | 2,985 | 3,020 | +0.5% | 36,000 | 943億5453万 | +2.34% | 7.75 | 0.49 |
| 12/07 | 3,045 | 3,045 | 3,000 | 3,005 | 0% | 23,400 | 938億8588万 | +2.14% | 7.71 | 0.48 |
| 12/04 | 2,994 | 3,015 | 2,981 | 3,005 | +0.81% | 38,100 | 938億8588万 | +2.35% | 7.71 | 0.48 |
| 12/03 | 2,954 | 2,999 | 2,936 | 2,981 | +1.33% | 59,000 | 931億3604万 | +1.74% | 7.65 | 0.48 |
| 12/02 | 2,955 | 2,970 | 2,928 | 2,942 | +0.65% | 67,100 | 919億1756万 | +0.65% | 7.55 | 0.47 |
| 12/01 | 2,920 | 2,948 | 2,910 | 2,923 | +0.76% | 56,400 | 913億2394万 | +0.14% | 7.5 | 0.47 |
| 11/30 | 2,965 | 2,965 | 2,901 | 2,901 | -2.59% | 68,100 | 906億3658万 | -0.48% | 7.44 | 0.47 |
| 11/27 | 2,955 | 2,993 | 2,944 | 2,978 | +0.91% | 64,200 | 930億4231万 | +2.3% | 7.64 | 0.48 |
| 11/26 | 2,919 | 2,955 | 2,900 | 2,951 | +0.75% | 54,100 | 921億9875万 | +1.58% | 7.57 | 0.48 |
| 11/25 | 2,996 | 2,996 | 2,926 | 2,929 | -0.58% | 53,700 | 915億1140万 | +1.07% | 7.51 | 0.47 |
| 11/24 | 2,961 | 2,986 | 2,945 | 2,946 | +0.17% | 58,300 | 920億4253万 | +1.83% | 7.56 | 0.47 |
| 11/20 | 2,910 | 2,949 | 2,886 | 2,941 | +0.62% | 55,700 | 918億8631万 | +1.91% | 7.54 | 0.47 |
| 11/19 | 2,980 | 2,980 | 2,912 | 2,923 | -2.18% | 49,500 | 913億2394万 | +1.49% | 7.5 | 0.47 |
| 11/18 | 3,025 | 3,025 | 2,987 | 2,988 | -1.22% | 31,800 | 933億5475万 | +3.89% | 7.66 | 0.48 |
| 11/17 | 3,015 | 3,040 | 2,988 | 3,025 | +1.44% | 53,700 | 945億1074万 | +5.4% | 7.76 | 0.49 |
| 11/16 | 2,960 | 3,015 | 2,950 | 2,982 | +1.81% | 53,000 | 931億6729万 | +4.12% | 7.65 | 0.48 |
| 11/13 | 2,958 | 2,958 | 2,899 | 2,929 | -1.11% | 36,500 | 915億1140万 | +2.45% | 7.51 | 0.47 |
| 11/12 | 3,015 | 3,015 | 2,928 | 2,962 | -2.24% | 71,100 | 925億4242万 | +3.71% | 7.6 | 0.48 |
| 11/11 | 3,020 | 3,065 | 2,980 | 3,030 | +2.4% | 70,800 | 946億6696万 | +6.24% | 7.77 | 0.49 |
| 11/10 | 2,990 | 3,030 | 2,919 | 2,959 | +0.51% | 95,100 | 924億4869万 | +4.01% | 7.59 | 0.48 |
| 11/09 | 2,942 | 2,946 | 2,911 | 2,944 | +1.27% | 43,600 | 919億8004万 | +3.63% | 7.55 | 0.47 |
| 11/06 | 2,908 | 2,946 | 2,884 | 2,907 | -0.03% | 58,700 | 908億2404万 | +2.58% | 7.46 | 0.47 |
| 11/05 | 2,851 | 2,925 | 2,810 | 2,908 | +1.79% | 114,400 | 908億5529万 | +2.72% | 7.46 | 0.47 |
| 11/04 | 2,883 | 2,893 | 2,857 | 2,857 | +0.92% | 59,400 | 892億6188万 | +0.95% | 7.33 | 0.46 |
