PBR
2020/08/27～2021/01/25
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 |
| 01/25 | 2,984 | 3,035 | 2,966 | 3,025 | +1.37% | 18,600 | 1124億9239万 | -2.83% | 62.43 | 1.4 |
| 01/22 | 3,015 | 3,015 | 2,973 | 2,984 | -0.7% | 27,400 | 1109億6769万 | -4.3% | 61.59 | 1.38 |
| 01/21 | 3,005 | 3,070 | 3,005 | 3,005 | -0.83% | 28,400 | 1117億4863万 | -4.02% | 62.02 | 1.39 |
| 01/20 | 3,055 | 3,055 | 2,979 | 3,030 | -0.82% | 29,400 | 1126億7832万 | -3.69% | 62.53 | 1.4 |
| 01/19 | 3,100 | 3,100 | 3,050 | 3,055 | +0.16% | 23,000 | 1136億801万 | -3.51% | 63.05 | 1.41 |
| 01/18 | 3,090 | 3,090 | 3,040 | 3,050 | +0.99% | 17,000 | 1134億2207万 | -4.33% | 62.95 | 1.41 |
| 01/15 | 3,105 | 3,175 | 3,015 | 3,020 | -3.36% | 24,400 | 1123億645万 | -5.8% | 62.33 | 1.4 |
| 01/14 | 3,145 | 3,185 | 3,105 | 3,125 | -0.95% | 35,100 | 1162億1114万 | -2.95% | 64.5 | 1.45 |
| 01/13 | 3,265 | 3,275 | 3,130 | 3,155 | -4.83% | 46,000 | 1173億2677万 | -2.2% | 65.11 | 1.46 |
| 01/12 | 3,275 | 3,330 | 3,245 | 3,315 | +2.16% | 35,300 | 1232億7678万 | +2.47% | 68.42 | 1.53 |
| 01/08 | 3,200 | 3,260 | 3,175 | 3,245 | +1.09% | 37,700 | 1206億7365万 | 0% | 66.97 | 1.5 |
| 01/07 | 3,130 | 3,210 | 3,125 | 3,210 | +2.56% | 41,500 | 1193億7209万 | -1.38% | 66.25 | 1.48 |
| 01/06 | 3,135 | 3,145 | 3,110 | 3,130 | 0% | 12,000 | 1163億9708万 | -4.25% | 64.6 | 1.45 |
| 01/05 | 3,190 | 3,190 | 3,120 | 3,130 | -0.95% | 23,000 | 1163億9708万 | -4.75% | 64.6 | 1.45 |
| 01/04 | 3,130 | 3,205 | 3,100 | 3,160 | +1.61% | 26,500 | 1175億1271万 | -4.04% | 65.22 | 1.46 |
| 2020 |
| 12/30 | 3,220 | 3,220 | 3,085 | 3,110 | -2.81% | 38,300 | 1156億5333万 | -5.7% | 64.19 | 1.44 |
| 12/29 | 3,155 | 3,225 | 3,155 | 3,200 | +0.47% | 47,500 | 1190億21万 | -3.15% | 66.04 | 1.48 |
| 12/28 | 3,015 | 3,205 | 3,015 | 3,185 | +4.6% | 65,900 | 1184億4240万 | -3.66% | 65.73 | 1.47 |
| 12/25 | 3,080 | 3,080 | 3,030 | 3,045 | -1.14% | 35,500 | 1132億3614万 | -7.87% | 62.84 | 1.41 |
| 12/24 | 3,070 | 3,090 | 3,040 | 3,080 | +1.65% | 36,200 | 1145億3770万 | -6.92% | 63.57 | 1.42 |
| 12/23 | 3,030 | 3,035 | 2,972 | 3,030 | -0.66% | 59,500 | 1126億7832万 | -8.49% | 62.53 | 1.4 |
| 12/22 | 3,065 | 3,085 | 3,025 | 3,050 | -2.24% | 31,600 | 1134億2207万 | -7.94% | 62.95 | 1.41 |
| 12/21 | 3,190 | 3,200 | 3,085 | 3,120 | -1.42% | 25,600 | 1160億2520万 | -5.91% | 64.39 | 1.44 |
| 12/18 | 3,185 | 3,185 | 3,105 | 3,165 | -0.78% | 46,000 | 1176億9864万 | -4.5% | 65.32 | 1.46 |
| 12/17 | 3,150 | 3,255 | 3,115 | 3,190 | +0.95% | 103,100 | 1186億2833万 | -3.57% | 65.84 | 1.48 |
| 12/16 | 3,300 | 3,335 | 3,115 | 3,160 | -4.68% | 137,800 | 1175億1271万 | -4.24% | 65.22 | 1.46 |
| 12/15 | 3,385 | 3,400 | 3,290 | 3,315 | -2.07% | 37,300 | 1232億7678万 | +0.94% | 68.42 | 1.53 |
| 12/14 | 3,500 | 3,500 | 3,370 | 3,385 | -4.11% | 35,700 | 1258億7991万 | +3.74% | 69.86 | 1.57 |
| 12/11 | 3,575 | 3,590 | 3,445 | 3,530 | -2.08% | 43,600 | 1312億7211万 | +9.02% | 72.85 | 1.63 |
| 12/10 | 3,500 | 3,635 | 3,460 | 3,605 | +3.59% | 101,000 | 1340億6117万 | +12.48% | 74.4 | 1.67 |
| 12/09 | 3,365 | 3,480 | 3,360 | 3,480 | +2.65% | 33,400 | 1294億1273万 | +9.92% | 71.82 | 1.61 |
| 12/08 | 3,270 | 3,390 | 3,265 | 3,390 | +3.67% | 32,400 | 1260億6585万 | +8.24% | 69.96 | 1.57 |
| 12/07 | 3,355 | 3,360 | 3,245 | 3,270 | -3.25% | 59,500 | 1216億334万 | +5.62% | 67.49 | 1.51 |
| 12/04 | 3,510 | 3,560 | 3,375 | 3,380 | -5.19% | 68,700 | 1256億9397万 | +10.24% | 69.76 | 1.56 |
| 12/03 | 3,505 | 3,640 | 3,495 | 3,565 | +2.15% | 67,600 | 1325億7367万 | +17.58% | 73.58 | 1.65 |
| 12/02 | 3,580 | 3,615 | 3,455 | 3,490 | -1.83% | 111,200 | 1297億8460万 | +16.72% | 72.03 | 1.61 |
| 12/01 | 3,520 | 3,630 | 3,470 | 3,555 | +0.14% | 143,200 | 1322億180万 | +20.47% | 73.37 | 1.64 |
| 11/30 | 3,305 | 3,855 | 3,185 | 3,550 | +7.41% | 726,100 | 1320億1586万 | +21.99% | 73.27 | 1.64 |
| 11/27 | 3,290 | 3,335 | 3,265 | 3,305 | +0.61% | 89,800 | 1229億490万 | +15.16% | 68.21 | 1.53 |
| 11/26 | 3,260 | 3,325 | 3,245 | 3,285 | +0.31% | 50,600 | 1221億6115万 | +15.63% | 67.8 | 1.52 |
| 11/25 | 3,300 | 3,310 | 3,210 | 3,275 | +0.61% | 56,100 | 1217億8928万 | +16.42% | 67.59 | 1.51 |
| 11/24 | 3,185 | 3,325 | 3,185 | 3,255 | +3.17% | 87,800 | 1210億4553万 | +16.79% | 67.18 | 1.51 |
| 11/20 | 3,135 | 3,180 | 3,130 | 3,155 | +0.64% | 39,500 | 1173億2677万 | +14.39% | 65.11 | 1.46 |
| 11/19 | 3,130 | 3,140 | 3,080 | 3,135 | -0.32% | 53,200 | 1165億8302万 | +14.58% | 64.7 | 1.45 |
| 11/18 | 3,050 | 3,150 | 3,050 | 3,145 | +2.44% | 51,800 | 1169億5489万 | +15.88% | 64.91 | 1.45 |
| 11/17 | 3,060 | 3,115 | 3,030 | 3,070 | -1.92% | 62,400 | 1141億6583万 | +13.96% | 63.36 | 1.42 |
| 11/16 | 3,065 | 3,185 | 3,065 | 3,130 | +2.12% | 93,000 | 1163億9708万 | +16.92% | 64.6 | 1.45 |
| 11/13 | 3,000 | 3,065 | 2,963 | 3,065 | +2% | 89,600 | 1139億7989万 | +15.31% | 63.26 | 1.42 |
| 11/12 | 2,990 | 3,005 | 2,945 | 3,005 | +0.2% | 111,700 | 1117億4863万 | +13.7% | 62.02 | 1.39 |
| 11/11 | 2,819 | 3,000 | 2,817 | 2,999 | +8.31% | 169,700 | 1115億2551万 | +14.03% | 61.9 | 1.39 |
| 11/10 | 2,800 | 2,848 | 2,748 | 2,769 | -0.65% | 63,700 | 1029億7237万 | +5.77% | 57.15 | 1.28 |
| 11/09 | 2,767 | 2,792 | 2,750 | 2,787 | +1.12% | 34,900 | 1036億4174万 | +6.62% | 57.52 | 1.29 |
| 11/06 | 2,674 | 2,773 | 2,674 | 2,756 | +1.51% | 36,900 | 1024億8893万 | +5.72% | 56.88 | 1.27 |
| 11/05 | 2,606 | 2,742 | 2,606 | 2,715 | +4.1% | 39,000 | 1009億6424万 | +4.3% | 56.03 | 1.26 |
| 11/04 | 2,650 | 2,653 | 2,540 | 2,608 | -0.95% | 32,800 | 969億8517万 | +0.04% | 53.83 | 1.21 |
| 11/02 | 2,533 | 2,649 | 2,533 | 2,633 | +4.9% | 34,100 | 979億1486万 | +0.65% | 54.34 | 1.22 |
| 10/30 | 2,491 | 2,518 | 2,470 | 2,510 | +0.32% | 16,800 | 933億4079万 | -4.24% | 51.8 | 1.16 |
| 10/29 | 2,500 | 2,523 | 2,498 | 2,502 | -1.15% | 10,100 | 930億4329万 | -4.83% | 51.64 | 1.16 |
| 10/28 | 2,508 | 2,547 | 2,495 | 2,531 | +0.44% | 16,900 | 941億2173万 | -3.98% | 52.24 | 1.17 |
| 10/27 | 2,524 | 2,524 | 2,479 | 2,520 | +0.08% | 16,100 | 937億1266万 | -4.69% | 52.01 | 1.17 |
| 10/26 | 2,500 | 2,549 | 2,500 | 2,518 | -0.43% | 5,000 | 936億3829万 | -5.05% | 51.97 | 1.16 |
| 10/23 | 2,556 | 2,563 | 2,519 | 2,529 | -0.98% | 20,500 | 940億4735万 | -5% | 52.19 | 1.17 |
| 10/22 | 2,589 | 2,590 | 2,547 | 2,554 | -1.05% | 13,600 | 949億7704万 | -4.31% | 52.71 | 1.18 |
| 10/21 | 2,556 | 2,616 | 2,556 | 2,581 | +0.51% | 15,000 | 959億8111万 | -3.51% | 53.27 | 1.19 |
| 10/20 | 2,628 | 2,633 | 2,552 | 2,568 | -2.17% | 13,800 | 954億9767万 | -4.14% | 53 | 1.19 |
| 10/19 | 2,589 | 2,626 | 2,585 | 2,625 | +2.86% | 18,700 | 976億1736万 | -2.09% | 54.18 | 1.21 |
| 10/16 | 2,596 | 2,596 | 2,552 | 2,552 | -1.69% | 12,600 | 949億267万 | -4.67% | 52.67 | 1.18 |
| 10/15 | 2,575 | 2,610 | 2,554 | 2,596 | +0.82% | 19,400 | 965億3892万 | -3.06% | 53.58 | 1.2 |
| 10/14 | 2,629 | 2,632 | 2,570 | 2,575 | -2.87% | 23,900 | 957億5798万 | -3.7% | 53.14 | 1.19 |
| 10/13 | 2,654 | 2,660 | 2,620 | 2,651 | -0.11% | 8,800 | 985億8424万 | -0.67% | 54.71 | 1.23 |
| 10/12 | 2,647 | 2,669 | 2,620 | 2,654 | +0.15% | 12,900 | 986億9580万 | -0.3% | 54.77 | 1.23 |
| 10/09 | 2,687 | 2,687 | 2,590 | 2,650 | -0.93% | 20,500 | 985億4705万 | -0.15% | 54.69 | 1.23 |
| 10/08 | 2,691 | 2,707 | 2,664 | 2,675 | -0.41% | 25,300 | 994億7674万 | +1.1% | 55.21 | 1.24 |
| 10/07 | 2,671 | 2,707 | 2,660 | 2,686 | -0.48% | 15,800 | 998億8580万 | +1.82% | 55.44 | 1.24 |
| 10/06 | 2,685 | 2,712 | 2,676 | 2,699 | +0.52% | 15,600 | 1003億6924万 | +2.7% | 55.7 | 1.25 |
| 10/05 | 2,659 | 2,713 | 2,643 | 2,685 | +2.91% | 26,400 | 998億4861万 | +2.56% | 55.41 | 1.24 |
| 10/02 | 2,642 | 2,645 | 2,595 | 2,609 | -1.25% | 36,800 | 970億2236万 | -0.04% | 53.85 | 1.21 |
| 09/30 | 2,808 | 2,808 | 2,641 | 2,642 | -6.01% | 48,500 | 982億4955万 | +1.34% | 54.53 | 1.22 |
| 09/29 | 2,834 | 2,839 | 2,760 | 2,811 | -1.26% | 49,700 | 1045億3425万 | +8.07% | 58.01 | 1.3 |
| 09/28 | 2,794 | 2,855 | 2,762 | 2,847 | +3.08% | 60,400 | 1058億7300万 | +10.05% | 58.76 | 1.32 |
| 09/25 | 2,693 | 2,766 | 2,693 | 2,762 | +2.56% | 36,700 | 1027億1206万 | +7.47% | 57 | 1.28 |
| 09/24 | 2,700 | 2,706 | 2,643 | 2,693 | -0.04% | 34,600 | 1001億4611万 | +5.24% | 55.58 | 1.25 |
| 09/23 | 2,681 | 2,707 | 2,654 | 2,694 | -1.35% | 26,600 | 1001億8330万 | +5.61% | 55.6 | 1.25 |
| 09/18 | 2,723 | 2,749 | 2,684 | 2,731 | +0.89% | 37,000 | 1015億5924万 | +7.35% | 56.36 | 1.26 |
| 09/17 | 2,770 | 2,790 | 2,703 | 2,707 | -2.56% | 30,100 | 1006億6674万 | +6.7% | 55.87 | 1.25 |
| 09/16 | 2,690 | 2,785 | 2,684 | 2,778 | +3.27% | 51,900 | 1033億706万 | +9.8% | 57.33 | 1.29 |
| 09/15 | 2,709 | 2,709 | 2,661 | 2,690 | -0.7% | 24,900 | 1000億3455万 | +6.7% | 55.52 | 1.24 |
| 09/14 | 2,680 | 2,717 | 2,678 | 2,709 | +0.89% | 26,100 | 1007億4111万 | +7.8% | 55.91 | 1.25 |
| 09/11 | 2,640 | 2,697 | 2,612 | 2,685 | +2.95% | 43,600 | 998億4861万 | +7.44% | 55.41 | 1.24 |
| 09/10 | 2,556 | 2,621 | 2,550 | 2,608 | +2.72% | 39,700 | 969億8517万 | +4.95% | 53.83 | 1.21 |
| 09/09 | 2,516 | 2,562 | 2,484 | 2,539 | -1.21% | 48,000 | 944億1923万 | +2.54% | 52.4 | 1.17 |
| 09/08 | 2,468 | 2,582 | 2,468 | 2,570 | +3.3% | 29,900 | 955億7204万 | +4.05% | 53.04 | 1.19 |
| 09/07 | 2,487 | 2,510 | 2,447 | 2,488 | +1.47% | 27,100 | 925億2266万 | +1.1% | 51.35 | 1.15 |
| 09/04 | 2,473 | 2,488 | 2,450 | 2,452 | -1.25% | 18,400 | 911億8391万 | 0% | 50.61 | 1.13 |
| 09/03 | 2,488 | 2,500 | 2,453 | 2,483 | +1.02% | 13,200 | 923億3672万 | +1.43% | 51.25 | 1.15 |
| 09/02 | 2,452 | 2,468 | 2,415 | 2,458 | +0.24% | 9,400 | 914億703万 | +0.29% | 50.73 | 1.14 |
| 09/01 | 2,463 | 2,480 | 2,445 | 2,452 | -0.45% | 17,000 | 911億8391万 | -0.2% | 50.61 | 1.13 |
| 08/31 | 2,474 | 2,505 | 2,463 | 2,463 | +0.33% | 12,900 | 915億9297万 | -0.04% | 50.83 | 1.14 |
| 08/28 | 2,489 | 2,519 | 2,424 | 2,455 | +0.29% | 28,500 | 912億9547万 | -0.49% | 50.67 | 1.14 |
| 08/27 | 2,471 | 2,496 | 2,448 | 2,448 | -1.25% | 10,100 | 910億3516万 | -0.89% | 50.52 | 1.13 |
