PBR
2020/09/15～2021/02/12
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 |
| 02/12 | 3,315 | 3,315 | 3,215 | 3,240 | -2.41% | 365,600 | 2849億9279万 | +3.35% | 6.72 | 0.81 |
| 02/10 | 3,280 | 3,340 | 3,270 | 3,320 | +0.15% | 250,500 | 2920億2965万 | +6.1% | 6.88 | 0.83 |
| 02/09 | 3,260 | 3,320 | 3,235 | 3,315 | +2.63% | 291,000 | 2915億8984万 | +6.28% | 6.87 | 0.83 |
| 02/08 | 3,135 | 3,245 | 3,130 | 3,230 | +3.19% | 303,800 | 2841億1318万 | +3.86% | 6.7 | 0.81 |
| 02/05 | 3,155 | 3,165 | 3,080 | 3,130 | +1.46% | 250,000 | 2753億1711万 | +0.84% | 6.49 | 0.79 |
| 02/04 | 3,130 | 3,175 | 3,085 | 3,085 | -1.75% | 192,500 | 2713億5887万 | -0.61% | 6.39 | 0.77 |
| 02/03 | 3,020 | 3,155 | 3,020 | 3,140 | +3.46% | 256,000 | 2761億9672万 | +1.26% | 6.51 | 0.79 |
| 02/02 | 3,030 | 3,065 | 3,000 | 3,035 | -1.14% | 250,400 | 2669億6084万 | -1.97% | 6.29 | 0.76 |
| 02/01 | 3,010 | 3,155 | 2,995 | 3,070 | +5.53% | 430,800 | 2700億3946万 | -0.74% | 6.36 | 0.77 |
| 01/29 | 3,060 | 3,070 | 2,896 | 2,909 | -6.16% | 481,400 | 2558億7778万 | -5.77% | 6.03 | 0.73 |
| 01/28 | 3,105 | 3,135 | 3,080 | 3,100 | -1.59% | 811,100 | 2726億7829万 | +0.49% | 6.43 | 0.78 |
| 01/27 | 3,160 | 3,175 | 3,145 | 3,150 | +0.8% | 231,300 | 2770億7632万 | +2.37% | 6.53 | 0.79 |
| 01/26 | 3,115 | 3,125 | 3,090 | 3,125 | +0.81% | 253,100 | 2748億7730万 | +1.89% | 6.48 | 0.78 |
| 01/25 | 3,090 | 3,120 | 3,090 | 3,100 | +0.32% | 214,200 | 2726億7829万 | +1.44% | 6.43 | 0.78 |
| 01/22 | 3,095 | 3,105 | 3,070 | 3,090 | -0.32% | 146,700 | 2717億9868万 | +1.34% | 6.41 | 0.78 |
| 01/21 | 3,125 | 3,155 | 3,090 | 3,100 | 0% | 163,200 | 2726億7829万 | +1.87% | 6.43 | 0.78 |
| 01/20 | 3,120 | 3,140 | 3,095 | 3,100 | -0.32% | 168,000 | 2726億7829万 | +2.07% | 6.43 | 0.78 |
| 01/19 | 3,120 | 3,135 | 3,095 | 3,110 | +0.32% | 146,900 | 2735億5789万 | +2.64% | 6.45 | 0.78 |
| 01/18 | 3,165 | 3,185 | 3,095 | 3,100 | -2.97% | 142,200 | 2726億7829万 | +2.55% | 6.43 | 0.78 |
| 01/15 | 3,225 | 3,240 | 3,185 | 3,195 | -0.31% | 224,600 | 2810億3456万 | +5.86% | 6.62 | 0.8 |
| 01/14 | 3,130 | 3,235 | 3,105 | 3,205 | +1.58% | 243,000 | 2819億1416万 | +6.51% | 6.64 | 0.8 |
| 01/13 | 3,115 | 3,175 | 3,115 | 3,155 | +1.94% | 272,700 | 2775億1613万 | +5.06% | 6.54 | 0.79 |
| 01/12 | 3,100 | 3,150 | 3,075 | 3,095 | -1.9% | 287,500 | 2722億3848万 | +3.2% | 6.42 | 0.78 |
| 01/08 | 3,130 | 3,190 | 3,100 | 3,155 | +0.8% | 453,400 | 2775億1613万 | +5.24% | 6.54 | 0.79 |
| 01/07 | 3,150 | 3,150 | 3,120 | 3,130 | +1.29% | 250,500 | 2753億1711万 | +4.44% | 6.49 | 0.79 |
| 01/06 | 3,050 | 3,115 | 3,045 | 3,090 | +0.98% | 168,600 | 2717億9868万 | +3.21% | 6.41 | 0.78 |
| 01/05 | 3,055 | 3,075 | 3,045 | 3,060 | -0.81% | 184,500 | 2691億5986万 | +2.34% | 6.34 | 0.77 |
| 01/04 | 3,110 | 3,110 | 3,050 | 3,085 | -0.16% | 129,900 | 2713億5887万 | +3.14% | 6.39 | 0.77 |
| 2020 |
| 12/30 | 3,195 | 3,195 | 3,090 | 3,090 | -1.12% | 218,100 | 2717億9868万 | +3.34% | 6.41 | 0.78 |
| 12/29 | 3,025 | 3,140 | 3,020 | 3,125 | +3.65% | 219,200 | 2748億7730万 | +4.52% | 6.48 | 0.78 |
| 12/28 | 3,045 | 3,055 | 3,005 | 3,015 | +0.17% | 135,900 | 2652億162万 | +0.9% | 6.25 | 0.76 |
| 12/25 | 2,998 | 3,020 | 2,983 | 3,010 | +1.76% | 149,000 | 2647億6182万 | +0.7% | 6.24 | 0.76 |
| 12/24 | 2,947 | 2,977 | 2,942 | 2,958 | +1.37% | 184,300 | 2601億8786万 | -1.14% | 6.13 | 0.74 |
| 12/23 | 2,909 | 2,920 | 2,877 | 2,918 | +1.57% | 217,300 | 2566億6943万 | -2.7% | 6.05 | 0.73 |
| 12/22 | 2,893 | 2,900 | 2,865 | 2,873 | -0.69% | 190,800 | 2527億1120万 | -4.49% | 5.96 | 0.72 |
| 12/21 | 2,907 | 2,942 | 2,865 | 2,893 | +0.14% | 181,600 | 2544億7041万 | -4.17% | 6 | 0.73 |
| 12/18 | 2,876 | 2,899 | 2,871 | 2,889 | +1.23% | 280,900 | 2541億1857万 | -4.65% | 5.99 | 0.72 |
| 12/17 | 2,880 | 2,884 | 2,841 | 2,854 | -2.33% | 293,900 | 2510億3994万 | -6.18% | 5.92 | 0.72 |
| 12/16 | 2,940 | 2,955 | 2,914 | 2,922 | -0.61% | 220,000 | 2570億2127万 | -4.35% | 6.06 | 0.73 |
| 12/15 | 2,935 | 2,949 | 2,916 | 2,940 | -0.47% | 177,600 | 2586億457万 | -4.11% | 6.09 | 0.74 |
| 12/14 | 2,931 | 2,983 | 2,930 | 2,954 | +0.72% | 207,400 | 2598億3602万 | -3.84% | 6.12 | 0.74 |
| 12/11 | 2,924 | 2,939 | 2,857 | 2,933 | -0.03% | 391,600 | 2579億8884万 | -4.59% | 6.08 | 0.74 |
| 12/10 | 2,971 | 2,975 | 2,931 | 2,934 | -1.28% | 260,500 | 2580億7680万 | -4.59% | 6.08 | 0.74 |
| 12/09 | 2,979 | 2,992 | 2,952 | 2,972 | +0.07% | 253,600 | 2614億1931万 | -3.35% | 6.16 | 0.75 |
| 12/08 | 3,025 | 3,025 | 2,970 | 2,970 | -2.46% | 328,800 | 2612億4339万 | -3.32% | 6.16 | 0.75 |
| 12/07 | 3,110 | 3,110 | 3,040 | 3,045 | -0.98% | 185,500 | 2678億4045万 | -0.56% | 6.31 | 0.76 |
| 12/04 | 3,050 | 3,080 | 3,035 | 3,075 | +0.33% | 152,600 | 2704億7927万 | +0.79% | 6.37 | 0.77 |
| 12/03 | 3,100 | 3,100 | 3,060 | 3,065 | -1.76% | 210,800 | 2695億9966万 | +0.82% | 6.35 | 0.77 |
| 12/02 | 3,090 | 3,135 | 3,060 | 3,120 | +1.79% | 283,800 | 2744億3750万 | +2.94% | 6.47 | 0.78 |
| 12/01 | 2,996 | 3,075 | 2,991 | 3,065 | +2.51% | 312,600 | 2695億9966万 | +1.39% | 6.35 | 0.77 |
| 11/30 | 3,100 | 3,110 | 2,980 | 2,990 | -3.08% | 487,400 | 2630億260万 | -0.89% | 6.2 | 0.75 |
| 11/27 | 3,045 | 3,095 | 3,030 | 3,085 | +0.98% | 275,800 | 2713億5887万 | +2.39% | 6.39 | 0.77 |
| 11/26 | 3,085 | 3,085 | 3,025 | 3,055 | -1.29% | 311,800 | 2687億2005万 | +1.7% | 6.33 | 0.77 |
| 11/25 | 3,145 | 3,155 | 3,095 | 3,095 | +0.65% | 365,800 | 2722億3848万 | +3.27% | 6.42 | 0.78 |
| 11/24 | 3,070 | 3,120 | 3,030 | 3,075 | +0.99% | 382,800 | 2704億7927万 | +2.84% | 6.37 | 0.77 |
| 11/20 | 3,050 | 3,070 | 3,015 | 3,045 | -1.3% | 231,400 | 2678億4045万 | +2.08% | 6.31 | 0.76 |
| 11/19 | 3,100 | 3,105 | 3,070 | 3,085 | -1.12% | 279,100 | 2713億5887万 | +3.56% | 6.39 | 0.77 |
| 11/18 | 3,145 | 3,155 | 3,100 | 3,120 | -1.11% | 313,900 | 2744億3750万 | +4.94% | 6.47 | 0.78 |
| 11/17 | 3,185 | 3,185 | 3,135 | 3,155 | +0.8% | 352,300 | 2775億1613万 | +6.41% | 6.54 | 0.79 |
| 11/16 | 3,195 | 3,195 | 3,125 | 3,130 | -1.26% | 368,100 | 2753億1711万 | +5.89% | 6.49 | 0.79 |
| 11/13 | 3,190 | 3,190 | 3,110 | 3,170 | -0.63% | 457,500 | 2788億3554万 | +7.46% | 6.57 | 0.8 |
| 11/12 | 3,140 | 3,210 | 3,110 | 3,190 | 0% | 443,900 | 2805億9475万 | +8.39% | 6.61 | 0.8 |
| 11/11 | 3,250 | 3,275 | 3,170 | 3,190 | +0.16% | 399,600 | 2805億9475万 | +8.65% | 6.61 | 0.8 |
| 11/10 | 3,155 | 3,220 | 3,145 | 3,185 | +2.74% | 423,000 | 2801億5495万 | +8.74% | 6.6 | 0.8 |
| 11/09 | 3,045 | 3,125 | 3,035 | 3,100 | +2.99% | 326,200 | 2726億7829万 | +6.09% | 6.43 | 0.78 |
| 11/06 | 2,927 | 3,020 | 2,925 | 3,010 | +2.28% | 250,600 | 2647億6182万 | +3.22% | 6.24 | 0.76 |
| 11/05 | 2,920 | 2,953 | 2,903 | 2,943 | +0.2% | 296,100 | 2588億6845万 | +0.96% | 6.1 | 0.74 |
| 11/04 | 2,942 | 2,983 | 2,912 | 2,937 | +1.56% | 418,700 | 2583億4069万 | +0.58% | 6.09 | 0.74 |
| 11/02 | 2,733 | 2,916 | 2,733 | 2,892 | +5.78% | 440,700 | 2543億8245万 | -1.23% | 5.99 | 0.73 |
| 10/30 | 2,812 | 2,850 | 2,719 | 2,734 | -1.01% | 280,600 | 2404億8466万 | -6.88% | 5.67 | 0.69 |
| 10/29 | 2,746 | 2,781 | 2,736 | 2,762 | -1.22% | 199,800 | 2429億4756万 | -6.28% | 5.73 | 0.69 |
| 10/28 | 2,806 | 2,809 | 2,777 | 2,796 | -1.86% | 329,500 | 2459億3822万 | -5.48% | 5.8 | 0.7 |
| 10/27 | 2,889 | 2,889 | 2,844 | 2,849 | -2.03% | 250,100 | 2506億14万 | -4.04% | 5.91 | 0.71 |
| 10/26 | 2,907 | 2,934 | 2,903 | 2,908 | -0.41% | 166,600 | 2557億8982万 | -2.28% | 6.03 | 0.73 |
| 10/23 | 2,905 | 2,935 | 2,905 | 2,920 | +1.11% | 154,200 | 2568億4535万 | -2.01% | 6.05 | 0.73 |
| 10/22 | 2,877 | 2,901 | 2,865 | 2,888 | +0.38% | 154,800 | 2540億3061万 | -3.28% | 5.99 | 0.72 |
| 10/21 | 2,852 | 2,893 | 2,851 | 2,877 | +0.7% | 218,700 | 2530億6304万 | -3.97% | 5.96 | 0.72 |
| 10/20 | 2,918 | 2,934 | 2,857 | 2,857 | -2.59% | 185,000 | 2513億383万 | -5.05% | 5.92 | 0.72 |
| 10/19 | 2,900 | 2,941 | 2,900 | 2,933 | +0.96% | 155,300 | 2579億8884万 | -2.91% | 6.08 | 0.74 |
| 10/16 | 2,930 | 2,954 | 2,905 | 2,905 | -0.85% | 188,300 | 2555億2594万 | -4.09% | 6.02 | 0.73 |
| 10/15 | 2,950 | 2,975 | 2,929 | 2,930 | -0.24% | 179,700 | 2577億2496万 | -3.62% | 6.07 | 0.73 |
| 10/14 | 2,923 | 2,944 | 2,896 | 2,937 | +0.2% | 171,800 | 2583億4069万 | -3.7% | 6.09 | 0.74 |
| 10/13 | 2,935 | 2,945 | 2,910 | 2,931 | -0.14% | 141,800 | 2578億1292万 | -4.25% | 6.08 | 0.74 |
| 10/12 | 2,960 | 2,960 | 2,925 | 2,935 | -1.51% | 147,400 | 2581億6476万 | -4.49% | 6.08 | 0.74 |
| 10/09 | 2,985 | 3,015 | 2,972 | 2,980 | -0.17% | 299,000 | 2621億2300万 | -3.34% | 6.18 | 0.75 |
| 10/08 | 2,990 | 2,995 | 2,962 | 2,985 | -0.67% | 290,500 | 2625億6280万 | -3.37% | 6.19 | 0.75 |
| 10/07 | 3,005 | 3,040 | 3,005 | 3,005 | -0.5% | 213,400 | 2643億2202万 | -3.03% | 6.23 | 0.75 |
| 10/06 | 3,035 | 3,065 | 3,010 | 3,020 | +0.17% | 212,900 | 2656億4143万 | -2.71% | 6.26 | 0.76 |
| 10/05 | 2,973 | 3,045 | 2,973 | 3,015 | +2.27% | 328,800 | 2652億162万 | -3.05% | 6.25 | 0.76 |
| 10/02 | 2,988 | 3,005 | 2,933 | 2,948 | -1.34% | 338,200 | 2593億825万 | -5.39% | 6.11 | 0.74 |
| 09/30 | 3,090 | 3,090 | 2,981 | 2,988 | -2.99% | 383,700 | 2628億2668万 | -4.35% | 6.19 | 0.75 |
| 09/29 | 3,115 | 3,125 | 3,035 | 3,080 | -1.44% | 160,200 | 2709億1907万 | -1.5% | 6.38 | 0.77 |
| 09/28 | 3,090 | 3,145 | 3,090 | 3,125 | +1.13% | 239,900 | 2748億7730万 | -0.03% | 6.48 | 0.78 |
| 09/25 | 3,045 | 3,100 | 3,040 | 3,090 | +2.66% | 398,200 | 2717億9868万 | -1.09% | 6.41 | 0.78 |
| 09/24 | 3,025 | 3,050 | 2,999 | 3,010 | -1.15% | 246,300 | 2647億6182万 | -3.62% | 6.24 | 0.76 |
| 09/23 | 3,010 | 3,055 | 3,000 | 3,045 | -0.65% | 235,700 | 2678億4045万 | -2.56% | 6.31 | 0.76 |
| 09/18 | 3,085 | 3,135 | 3,055 | 3,065 | +0.99% | 409,100 | 2695億9966万 | -1.92% | 6.35 | 0.77 |
| 09/17 | 3,005 | 3,050 | 3,000 | 3,035 | +1.27% | 286,300 | 2669億6084万 | -2.88% | 6.29 | 0.76 |
| 09/16 | 3,070 | 3,070 | 2,986 | 2,997 | -2.38% | 416,200 | 2636億1833万 | -4.07% | 6.21 | 0.75 |
| 09/15 | 3,135 | 3,140 | 3,060 | 3,070 | -2.38% | 244,200 | 2700億3946万 | -1.63% | 6.36 | 0.77 |
