PBR
2020/09/09～2021/02/05
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 |
|---|
| 2022 | 10/1, 株式分割 1→3 |
| 2021 |
| 02/05 | 929 | 943 | 912 | 929 | +0.8% | 9,410,400 | 4737億7350万 | +9.13% | 3.39 | 0.75 |
| 02/04 | 900 | 943 | 900 | 921 | +4.3% | 13,749,600 | 4700億3229万 | +9.03% | 3.36 | 0.75 |
| 02/03 | 842 | 885 | 842 | 883 | +5.58% | 14,351,700 | 4506億4600万 | +5.16% | 3.22 | 0.72 |
| 02/02 | 843 | 846 | 831 | 837 | +1.05% | 5,258,400 | 4268億3829万 | +0.08% | 3.05 | 0.68 |
| 02/01 | 805 | 829 | 805 | 828 | +3.24% | 4,779,300 | 4224億1686万 | -0.6% | 3.02 | 0.67 |
| 01/29 | 817 | 822 | 794 | 802 | -0.41% | 6,039,300 | 4091億5256万 | -3.26% | 2.92 | 0.65 |
| 01/28 | 794 | 823 | 793 | 805 | -0.29% | 7,674,300 | 4108億5311万 | -2.62% | 2.94 | 0.65 |
| 01/27 | 833 | 838 | 799 | 808 | -1.86% | 6,609,600 | 4120億4350万 | -2.22% | 2.95 | 0.66 |
| 01/26 | 857 | 861 | 819 | 823 | -4.49% | 6,798,000 | 4198億6603万 | -0.24% | 3 | 0.67 |
| 01/25 | 893 | 895 | 857 | 862 | -1.82% | 4,756,500 | 4395億9242万 | +4.57% | 3.14 | 0.7 |
| 01/22 | 861 | 880 | 856 | 878 | +2.25% | 5,286,300 | 4477億5507万 | +7.03% | 3.2 | 0.71 |
| 01/21 | 855 | 864 | 851 | 858 | +1.3% | 3,394,500 | 4378億9187万 | +5.19% | 3.13 | 0.7 |
| 01/20 | 866 | 875 | 842 | 847 | -2.23% | 5,340,300 | 4322億8005万 | +4.22% | 3.09 | 0.69 |
| 01/19 | 854 | 871 | 848 | 867 | +1.76% | 3,654,900 | 4421億4325万 | +7% | 3.16 | 0.7 |
| 01/18 | 845 | 854 | 839 | 852 | -1.28% | 3,655,500 | 4344億9077万 | +5.53% | 3.11 | 0.69 |
| 01/15 | 895 | 907 | 862 | 863 | -1.97% | 7,147,500 | 4401億259万 | +7.03% | 3.15 | 0.7 |
| 01/14 | 900 | 910 | 876 | 880 | -2.48% | 5,942,100 | 4489億4545万 | +9.59% | 3.21 | 0.71 |
| 01/13 | 880 | 904 | 877 | 902 | +4.84% | 8,404,200 | 4603億3915万 | +12.79% | 3.29 | 0.73 |
| 01/12 | 873 | 875 | 857 | 861 | +0.58% | 4,661,700 | 4390億8226万 | +8.12% | 3.14 | 0.7 |
| 01/08 | 863 | 876 | 850 | 856 | -0.47% | 6,190,200 | 4365億3143万 | +7.77% | 3.12 | 0.69 |
| 01/07 | 854 | 866 | 853 | 860 | +2.26% | 6,074,700 | 4385億7209万 | +8.54% | 3.14 | 0.7 |
| 01/06 | 821 | 844 | 821 | 841 | +4.13% | 7,726,800 | 4288億7895万 | +6.68% | 3.07 | 0.68 |
| 01/05 | 803 | 811 | 795 | 807 | +0.87% | 5,046,900 | 4118億7344万 | +2.85% | 2.94 | 0.66 |
| 01/04 | 803 | 806 | 782 | 800 | -0.04% | 3,146,700 | 4083億229万 | +2.21% | 2.92 | 0.65 |
| 2020 |
| 12/30 | 788 | 805 | 787 | 801 | +0.8% | 3,569,700 | 4084億7234万 | +2.39% | 2.92 | 0.65 |
| 12/29 | 794 | 806 | 789 | 794 | +1.36% | 4,854,300 | 4052億4129万 | +1.84% | 2.9 | 0.64 |
| 12/28 | 798 | 801 | 780 | 784 | -1.71% | 4,727,400 | 3997億9953万 | +0.86% | 2.86 | 0.64 |
| 12/25 | 780 | 809 | 778 | 797 | +6.5% | 8,950,800 | 4067億7179万 | +3.01% | 2.91 | 0.65 |
| 12/24 | 747 | 762 | 745 | 749 | +1.26% | 2,338,200 | 3819億4375万 | -2.77% | 2.73 | 0.61 |
| 12/23 | 751 | 759 | 727 | 739 | -1.55% | 5,015,400 | 3771億8220万 | -3.73% | 2.7 | 0.6 |
| 12/22 | 767 | 771 | 745 | 751 | -3.92% | 5,248,200 | 3831億3413万 | -2.09% | 2.74 | 0.61 |
| 12/21 | 791 | 799 | 777 | 782 | -0.26% | 2,973,600 | 3987億7920万 | +2.18% | 2.85 | 0.63 |
| 12/18 | 787 | 791 | 781 | 784 | -0.38% | 3,834,000 | 3997億9953万 | +2.98% | 2.86 | 0.64 |
| 12/17 | 787 | 791 | 778 | 787 | +1.86% | 4,386,900 | 4013億3003万 | +3.92% | 2.87 | 0.64 |
| 12/16 | 780 | 787 | 770 | 772 | +1.18% | 3,906,900 | 3940億1766万 | +2.43% | 2.82 | 0.63 |
| 12/15 | 768 | 771 | 758 | 763 | -2.43% | 5,585,100 | 3894億2617万 | +1.78% | 2.78 | 0.62 |
| 12/14 | 772 | 788 | 768 | 782 | +0.34% | 4,725,000 | 3991億1931万 | +4.73% | 2.85 | 0.64 |
| 12/11 | 794 | 802 | 771 | 780 | -2.3% | 7,358,700 | 3977億5887万 | +5.08% | 2.84 | 0.63 |
| 12/10 | 812 | 813 | 796 | 798 | -2.09% | 4,714,800 | 4071億1190万 | +8.28% | 2.91 | 0.65 |
| 12/09 | 799 | 815 | 798 | 815 | +1.88% | 3,829,800 | 4157億8471万 | +11.34% | 2.97 | 0.66 |
| 12/08 | 800 | 811 | 790 | 800 | +0.21% | 3,797,700 | 4081億3223万 | +10.34% | 2.92 | 0.65 |
| 12/07 | 817 | 825 | 796 | 798 | -1.07% | 5,507,700 | 4072億8195万 | +11.03% | 2.91 | 0.65 |
| 12/04 | 801 | 807 | 795 | 807 | -0.16% | 4,396,200 | 4117億339万 | +13.18% | 2.94 | 0.66 |
| 12/03 | 799 | 812 | 796 | 808 | +2.36% | 6,720,300 | 4123億8361万 | +14.33% | 2.95 | 0.66 |
| 12/02 | 781 | 796 | 779 | 790 | +2.33% | 6,301,500 | 4028億6052万 | +12.65% | 2.88 | 0.64 |
| 12/01 | 755 | 773 | 752 | 772 | +1.71% | 3,547,500 | 3936億7755万 | +10.87% | 2.81 | 0.63 |
| 11/30 | 777 | 778 | 757 | 759 | -1.09% | 6,273,900 | 3870億4540万 | +9.63% | 2.77 | 0.62 |
| 11/27 | 770 | 772 | 757 | 767 | +0.74% | 4,936,200 | 3912億9678万 | +11.48% | 2.8 | 0.62 |
| 11/26 | 755 | 770 | 750 | 761 | +0.18% | 5,876,100 | 3884億584万 | +11.14% | 2.78 | 0.62 |
| 11/25 | 747 | 765 | 745 | 760 | +5.6% | 11,319,600 | 3877億2562万 | +11.76% | 2.77 | 0.62 |
| 11/24 | 726 | 728 | 717 | 720 | +1.84% | 5,212,800 | 3671億4895万 | +6.46% | 2.62 | 0.58 |
| 11/20 | 696 | 708 | 695 | 707 | +0.86% | 3,227,100 | 3605億1680万 | +5.16% | 2.58 | 0.57 |
| 11/19 | 699 | 701 | 689 | 701 | +1.2% | 4,896,300 | 3574億5581万 | +4.58% | 2.56 | 0.57 |
| 11/18 | 705 | 705 | 687 | 692 | -2.67% | 5,930,100 | 3532億443万 | +3.8% | 2.52 | 0.56 |
| 11/17 | 724 | 727 | 708 | 711 | -0.19% | 4,342,500 | 3628億9757万 | +6.97% | 2.59 | 0.58 |
| 11/16 | 695 | 716 | 692 | 713 | +4.96% | 7,745,100 | 3635億7779万 | +7.49% | 2.6 | 0.58 |
| 11/13 | 683 | 686 | 675 | 679 | -1.59% | 3,989,100 | 3464億223万 | +2.88% | 2.48 | 0.55 |
| 11/12 | 694 | 698 | 684 | 690 | -1.29% | 3,502,500 | 3520億1405万 | +4.7% | 2.52 | 0.56 |
| 11/11 | 700 | 703 | 687 | 699 | +3.25% | 6,190,500 | 3566億554万 | +6.55% | 2.55 | 0.57 |
| 11/10 | 708 | 717 | 674 | 677 | -1.02% | 6,779,400 | 3453億8190万 | +3.68% | 2.47 | 0.55 |
| 11/09 | 679 | 693 | 678 | 684 | +1.89% | 5,490,000 | 3489億5306万 | +5.07% | 2.49 | 0.56 |
| 11/06 | 664 | 675 | 658 | 671 | +2.23% | 5,653,500 | 3424億9096万 | +3.6% | 2.45 | 0.55 |
| 11/05 | 655 | 670 | 646 | 657 | -0.51% | 6,027,300 | 3350億854万 | +1.65% | 2.39 | 0.53 |
| 11/04 | 666 | 668 | 653 | 660 | +1.96% | 7,127,700 | 3367億909万 | +2.48% | 2.41 | 0.54 |
| 11/02 | 636 | 654 | 635 | 647 | +1.41% | 6,742,200 | 3302億4700万 | +0.83% | 2.36 | 0.53 |
| 10/30 | 650 | 655 | 633 | 638 | -2.45% | 7,214,400 | 3256億5551万 | -0.57% | 2.33 | 0.52 |
| 10/29 | 643 | 658 | 642 | 654 | +0.26% | 5,081,100 | 3338億1815万 | +2.08% | 2.39 | 0.53 |
| 10/28 | 651 | 655 | 646 | 653 | -0.91% | 4,868,400 | 3329億6788万 | +1.98% | 2.38 | 0.53 |
| 10/27 | 666 | 668 | 656 | 659 | -1.5% | 4,318,800 | 3360億2887万 | +3.08% | 2.4 | 0.53 |
| 10/26 | 670 | 676 | 667 | 669 | -0.59% | 2,888,100 | 3411億3052万 | +4.97% | 2.44 | 0.54 |
| 10/23 | 673 | 675 | 669 | 673 | +0.8% | 3,687,900 | 3431億7118万 | +6.1% | 2.45 | 0.55 |
| 10/22 | 668 | 672 | 665 | 667 | -0.94% | 4,165,200 | 3404億5030万 | +5.59% | 2.43 | 0.54 |
| 10/21 | 659 | 677 | 659 | 674 | +2.85% | 6,246,300 | 3436億8135万 | +6.93% | 2.46 | 0.55 |
| 10/20 | 646 | 656 | 641 | 655 | +1.03% | 3,840,300 | 3341億5826万 | +4.13% | 2.39 | 0.53 |
| 10/19 | 641 | 653 | 640 | 648 | +2.37% | 5,677,800 | 3307億5716万 | +3.24% | 2.36 | 0.53 |
| 10/16 | 648 | 648 | 632 | 633 | -1.35% | 4,661,400 | 3231億468万 | +1.33% | 2.31 | 0.51 |
| 10/15 | 638 | 644 | 632 | 642 | +0.94% | 3,477,900 | 3275億2611万 | +3.05% | 2.34 | 0.52 |
| 10/14 | 633 | 637 | 630 | 636 | -1.4% | 3,978,600 | 3244億6512万 | +2.58% | 2.32 | 0.52 |
| 10/13 | 648 | 648 | 638 | 645 | -0.26% | 2,963,700 | 3290億5661万 | +4.54% | 2.35 | 0.52 |
| 10/12 | 659 | 660 | 641 | 647 | -1.17% | 4,279,500 | 3299億689万 | +5.32% | 2.36 | 0.53 |
| 10/09 | 645 | 656 | 644 | 654 | +1.97% | 5,605,200 | 3338億1815万 | +7.27% | 2.39 | 0.53 |
| 10/08 | 640 | 650 | 639 | 642 | +2.34% | 6,678,000 | 3273億5606万 | +5.89% | 2.34 | 0.52 |
| 10/07 | 617 | 630 | 614 | 627 | +1.35% | 4,645,200 | 3198億7363万 | +4.15% | 2.29 | 0.51 |
| 10/06 | 631 | 631 | 615 | 619 | -0.85% | 4,902,900 | 3156億2226万 | +3.28% | 2.26 | 0.5 |
| 10/05 | 621 | 633 | 619 | 624 | +2.3% | 4,318,800 | 3183億4314万 | +4.7% | 2.28 | 0.51 |
| 10/02 | 616 | 623 | 606 | 610 | +0.72% | 5,442,900 | 3112億82万 | +2.87% | 2.22 | 0.5 |
| 09/30 | 621 | 621 | 606 | 606 | -2.57% | 4,852,800 | 3089億9011万 | +2.66% | 2.21 | 0.49 |
| 09/29 | 608 | 623 | 608 | 622 | +1.19% | 4,578,300 | 3171億5275万 | +5.91% | 2.27 | 0.5 |
| 09/28 | 630 | 632 | 603 | 614 | -2.28% | 9,014,400 | 3134億1154万 | +5.19% | 2.24 | 0.5 |
| 09/25 | 633 | 639 | 627 | 629 | -0.21% | 5,229,000 | 3207億2391万 | +8.2% | 2.29 | 0.51 |
| 09/24 | 627 | 643 | 620 | 630 | +0.27% | 7,107,900 | 3214億413万 | +9% | 2.3 | 0.51 |
| 09/23 | 623 | 638 | 620 | 628 | +1.67% | 7,597,500 | 3205億5385万 | +9.47% | 2.29 | 0.51 |
| 09/18 | 615 | 625 | 613 | 618 | +1.87% | 5,750,700 | 3152億8215万 | +8.23% | 2.25 | 0.5 |
| 09/17 | 608 | 617 | 606 | 607 | +0.39% | 5,904,300 | 3095億27万 | +6.81% | 2.21 | 0.49 |
| 09/16 | 616 | 620 | 602 | 604 | -2.79% | 7,049,400 | 3083億989万 | +6.96% | 2.2 | 0.49 |
| 09/15 | 608 | 626 | 604 | 622 | +0.48% | 7,125,000 | 3171億5275万 | +10.42% | 2.27 | 0.5 |
| 09/14 | 620 | 629 | 612 | 619 | -3.58% | 9,704,100 | 3156億2226万 | +10.48% | 2.26 | 0.5 |
| 09/11 | 625 | 642 | 622 | 642 | +2.94% | 8,863,800 | 3273億5606万 | +15.41% | 2.34 | 0.52 |
| 09/10 | 616 | 625 | 610 | 623 | +5.23% | 11,225,400 | 3180億303万 | +13.13% | 2.27 | 0.51 |
| 09/09 | 571 | 595 | 569 | 592 | +3.43% | 10,249,500 | 3021億8790万 | +8.29% | 2.16 | 0.48 |
