PBR
2020/08/18～2021/01/14
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 |
| 01/14 | 3,900 | 3,930 | 3,845 | 3,870 | -1.02% | 37,900 | 1250億3118万 | +2.46% | 7.81 | 0.49 |
| 01/13 | 3,910 | 3,965 | 3,905 | 3,910 | -0.13% | 38,900 | 1263億2349万 | +3.77% | 7.89 | 0.49 |
| 01/12 | 3,830 | 3,925 | 3,805 | 3,915 | +1.42% | 57,500 | 1264億8503万 | +4.09% | 7.9 | 0.49 |
| 01/08 | 3,805 | 3,860 | 3,790 | 3,860 | +0.13% | 64,600 | 1247億810万 | +2.88% | 7.79 | 0.49 |
| 01/07 | 3,770 | 3,880 | 3,770 | 3,855 | +4.19% | 98,700 | 1245億4656万 | +2.94% | 7.78 | 0.49 |
| 01/06 | 3,695 | 3,725 | 3,665 | 3,700 | -0.54% | 29,300 | 1195億3886万 | -0.94% | 7.46 | 0.47 |
| 01/05 | 3,660 | 3,735 | 3,660 | 3,720 | +0.4% | 26,100 | 1201億8501万 | -0.24% | 7.5 | 0.47 |
| 01/04 | 3,760 | 3,760 | 3,660 | 3,705 | -0.8% | 26,400 | 1197億39万 | -0.62% | 7.47 | 0.47 |
| 2020 |
| 12/30 | 3,810 | 3,810 | 3,735 | 3,735 | -2.23% | 57,300 | 1206億6963万 | +0.4% | 7.53 | 0.47 |
| 12/29 | 3,770 | 3,825 | 3,740 | 3,820 | +1.87% | 65,600 | 1234億1579万 | +3.02% | 7.7 | 0.48 |
| 12/28 | 3,750 | 3,775 | 3,690 | 3,750 | -0.66% | 64,400 | 1211億5425万 | +1.63% | 7.56 | 0.47 |
| 12/25 | 3,775 | 3,800 | 3,720 | 3,775 | +1.89% | 48,600 | 1219億6194万 | +2.78% | 7.61 | 0.48 |
| 12/24 | 3,720 | 3,765 | 3,700 | 3,705 | +1.51% | 39,300 | 1197億39万 | +1.45% | 7.47 | 0.47 |
| 12/23 | 3,705 | 3,705 | 3,610 | 3,650 | -1.48% | 46,900 | 1179億2347万 | +0.47% | 7.36 | 0.46 |
| 12/22 | 3,725 | 3,730 | 3,660 | 3,705 | -0.94% | 55,900 | 1197億39万 | +2.35% | 7.47 | 0.47 |
| 12/21 | 3,775 | 3,795 | 3,710 | 3,740 | -1.19% | 42,500 | 1208億3117万 | +3.89% | 7.54 | 0.47 |
| 12/18 | 3,750 | 3,785 | 3,720 | 3,785 | +1.34% | 57,300 | 1222億8502万 | +5.81% | 7.63 | 0.48 |
| 12/17 | 3,770 | 3,770 | 3,700 | 3,735 | -2.1% | 70,700 | 1206億6963万 | +5.09% | 7.53 | 0.47 |
| 12/16 | 3,825 | 3,860 | 3,805 | 3,815 | -0.39% | 42,900 | 1232億5425万 | +7.89% | 7.69 | 0.48 |
| 12/15 | 3,875 | 3,910 | 3,815 | 3,830 | -1.03% | 66,300 | 1237億3887万 | +9.09% | 7.72 | 0.48 |
| 12/14 | 3,835 | 3,980 | 3,835 | 3,870 | +1.71% | 95,800 | 1250億3118万 | +11.14% | 7.81 | 0.49 |
| 12/11 | 3,810 | 3,830 | 3,780 | 3,805 | +0.79% | 162,000 | 1229億3117万 | +10.16% | 7.67 | 0.48 |
| 12/10 | 3,750 | 3,805 | 3,735 | 3,775 | +1.48% | 93,500 | 1219億6194万 | +10.25% | 7.61 | 0.48 |
| 12/09 | 3,695 | 3,725 | 3,660 | 3,720 | +1.22% | 55,600 | 1201億8501万 | +9.64% | 7.5 | 0.47 |
| 12/08 | 3,650 | 3,695 | 3,640 | 3,675 | +0.68% | 66,400 | 1187億3116万 | +9.18% | 7.41 | 0.46 |
| 12/07 | 3,745 | 3,795 | 3,625 | 3,650 | -2.14% | 59,000 | 1179億2347万 | +9.38% | 7.36 | 0.46 |
| 12/04 | 3,675 | 3,730 | 3,630 | 3,730 | +0.81% | 61,100 | 1205億809万 | +12.59% | 7.52 | 0.47 |
| 12/03 | 3,690 | 3,740 | 3,670 | 3,700 | +0.41% | 79,800 | 1195億3886万 | +12.63% | 7.46 | 0.47 |
| 12/02 | 3,645 | 3,690 | 3,595 | 3,685 | +2.22% | 113,600 | 1190億5424万 | +13% | 7.43 | 0.47 |
| 12/01 | 3,520 | 3,620 | 3,520 | 3,605 | +1.55% | 110,900 | 1164億6961万 | +11.3% | 7.27 | 0.46 |
| 11/30 | 3,655 | 3,675 | 3,550 | 3,550 | -3.53% | 170,600 | 1146億9269万 | +10.21% | 7.16 | 0.45 |
| 11/27 | 3,550 | 3,685 | 3,525 | 3,680 | +4.99% | 193,400 | 1188億9270万 | +14.75% | 7.42 | 0.46 |
| 11/26 | 3,435 | 3,525 | 3,415 | 3,505 | +2.04% | 109,500 | 1132億3883万 | +9.94% | 7.07 | 0.44 |
| 11/25 | 3,460 | 3,495 | 3,435 | 3,435 | +1.78% | 97,600 | 1109億7729万 | +8.33% | 6.93 | 0.43 |
| 11/24 | 3,385 | 3,415 | 3,375 | 3,375 | +1.81% | 62,100 | 1090億3882万 | +6.84% | 6.81 | 0.43 |
| 11/20 | 3,250 | 3,345 | 3,235 | 3,315 | +2% | 72,900 | 1071億35万 | +5.44% | 6.69 | 0.42 |
| 11/19 | 3,250 | 3,260 | 3,215 | 3,250 | 0% | 62,700 | 1050億35万 | +3.8% | 6.56 | 0.41 |
| 11/18 | 3,315 | 3,315 | 3,230 | 3,250 | -2.11% | 63,900 | 1050億35万 | +4.13% | 6.56 | 0.41 |
| 11/17 | 3,300 | 3,330 | 3,265 | 3,320 | +3.59% | 90,400 | 1072億6189万 | +6.65% | 6.7 | 0.42 |
| 11/16 | 3,180 | 3,250 | 3,180 | 3,205 | +1.58% | 55,000 | 1035億4649万 | +3.29% | 6.46 | 0.4 |
| 11/13 | 3,200 | 3,200 | 3,115 | 3,155 | -2.17% | 43,000 | 1019億3110万 | +1.87% | 6.36 | 0.4 |
| 11/12 | 3,260 | 3,280 | 3,185 | 3,225 | -1.23% | 88,700 | 1041億9265万 | +4.23% | 6.5 | 0.41 |
| 11/11 | 3,255 | 3,310 | 3,205 | 3,265 | +2.03% | 120,800 | 1054億8496万 | +5.66% | 6.59 | 0.41 |
| 11/10 | 3,180 | 3,245 | 3,135 | 3,200 | +2.89% | 96,100 | 1033億8496万 | +3.76% | 6.45 | 0.4 |
| 11/09 | 3,175 | 3,180 | 3,080 | 3,110 | -1.74% | 71,200 | 1004億7725万 | +1.04% | 6.27 | 0.39 |
| 11/06 | 3,025 | 3,170 | 3,000 | 3,165 | +3.43% | 105,200 | 1022億5418万 | +3.03% | 6.38 | 0.4 |
| 11/05 | 2,991 | 3,075 | 2,933 | 3,060 | +1.83% | 149,400 | 988億6186万 | -0.16% | 6.17 | 0.39 |
| 11/04 | 3,025 | 3,060 | 3,005 | 3,005 | -0.66% | 63,600 | 970億8493万 | -2.09% | 6.06 | 0.38 |
| 11/02 | 2,998 | 3,055 | 2,996 | 3,025 | +1.78% | 65,800 | 977億3109万 | -1.66% | 6.1 | 0.38 |
| 10/30 | 3,025 | 3,025 | 2,952 | 2,972 | -2.24% | 73,000 | 960億1878万 | -3.48% | 5.99 | 0.38 |
| 10/29 | 3,015 | 3,070 | 3,010 | 3,040 | 0% | 28,100 | 982億1571万 | -1.43% | 6.13 | 0.38 |
| 10/28 | 3,050 | 3,050 | 3,005 | 3,040 | -1.3% | 48,900 | 982億1571万 | -1.62% | 6.13 | 0.38 |
| 10/27 | 3,150 | 3,150 | 3,075 | 3,080 | -2.38% | 28,700 | 995億802万 | -0.58% | 6.21 | 0.39 |
| 10/26 | 3,105 | 3,170 | 3,105 | 3,155 | 0% | 35,900 | 1019億3110万 | +1.68% | 6.36 | 0.4 |
| 10/23 | 3,200 | 3,210 | 3,125 | 3,155 | -0.94% | 29,500 | 1019億3110万 | +1.61% | 6.36 | 0.4 |
| 10/22 | 3,205 | 3,205 | 3,150 | 3,185 | -0.62% | 43,100 | 1029億34万 | +2.41% | 6.42 | 0.4 |
| 10/21 | 3,165 | 3,210 | 3,130 | 3,205 | +3.55% | 85,900 | 1035億4649万 | +2.89% | 6.46 | 0.4 |
| 10/20 | 3,140 | 3,155 | 3,090 | 3,095 | -0.8% | 67,200 | 999億9264万 | -0.64% | 6.24 | 0.39 |
| 10/19 | 3,040 | 3,120 | 3,035 | 3,120 | +4.28% | 93,300 | 1008億33万 | 0% | 6.29 | 0.39 |
| 10/16 | 3,005 | 3,025 | 2,985 | 2,992 | 0% | 45,100 | 966億6493万 | -4.16% | 6.03 | 0.38 |
| 10/15 | 3,000 | 3,025 | 2,988 | 2,992 | -0.23% | 66,800 | 966億6493万 | -4.38% | 6.03 | 0.38 |
| 10/14 | 3,015 | 3,030 | 2,999 | 2,999 | -2.15% | 63,700 | 968億9109万 | -4.31% | 6.05 | 0.38 |
| 10/13 | 3,060 | 3,075 | 3,040 | 3,065 | +0.16% | 23,800 | 990億2340万 | -2.39% | 6.18 | 0.39 |
| 10/12 | 3,065 | 3,070 | 3,020 | 3,060 | -0.16% | 53,500 | 988億6186万 | -2.61% | 6.17 | 0.39 |
| 10/09 | 3,085 | 3,095 | 3,040 | 3,065 | -0.65% | 45,400 | 990億2340万 | -2.57% | 6.18 | 0.39 |
| 10/08 | 3,155 | 3,155 | 3,085 | 3,085 | -0.8% | 48,900 | 996億6956万 | -2.06% | 6.22 | 0.39 |
| 10/07 | 3,100 | 3,140 | 3,065 | 3,110 | -0.64% | 40,600 | 1004億7725万 | -1.43% | 6.27 | 0.39 |
| 10/06 | 3,055 | 3,135 | 3,055 | 3,130 | +2.79% | 57,900 | 1011億2341万 | -0.82% | 6.31 | 0.4 |
| 10/05 | 3,015 | 3,075 | 3,015 | 3,045 | +2.8% | 105,700 | 983億7725万 | -3.55% | 6.14 | 0.38 |
| 10/02 | 3,045 | 3,045 | 2,962 | 2,962 | -1.1% | 117,500 | 956億9570万 | -6.35% | 5.97 | 0.37 |
| 09/30 | 3,115 | 3,115 | 2,995 | 2,995 | -4.92% | 130,500 | 967億6186万 | -5.61% | 6.04 | 0.38 |
| 09/29 | 3,140 | 3,195 | 3,120 | 3,150 | -0.63% | 56,100 | 1017億6957万 | -0.91% | 6.35 | 0.4 |
| 09/28 | 3,130 | 3,175 | 3,075 | 3,170 | +2.26% | 99,200 | 1024億1572万 | -0.25% | 6.39 | 0.4 |
| 09/25 | 3,145 | 3,145 | 3,085 | 3,100 | -0.48% | 100,600 | 1001億5418万 | -2.36% | 6.25 | 0.39 |
| 09/24 | 3,160 | 3,160 | 3,115 | 3,115 | -1.74% | 60,200 | 1006億3879万 | -1.92% | 6.28 | 0.39 |
| 09/23 | 3,200 | 3,200 | 3,140 | 3,170 | -2.16% | 71,300 | 1024億1572万 | -0.28% | 6.39 | 0.4 |
| 09/18 | 3,205 | 3,245 | 3,185 | 3,240 | +1.09% | 52,200 | 1046億7727万 | +1.85% | 6.53 | 0.41 |
| 09/17 | 3,215 | 3,230 | 3,180 | 3,205 | -0.47% | 32,300 | 1035億4649万 | +0.79% | 6.46 | 0.4 |
| 09/16 | 3,300 | 3,300 | 3,210 | 3,220 | -1.53% | 40,300 | 1040億3111万 | +1.16% | 6.49 | 0.41 |
| 09/15 | 3,310 | 3,310 | 3,270 | 3,270 | -1.21% | 44,500 | 1056億4650万 | +2.67% | 6.6 | 0.41 |
| 09/14 | 3,230 | 3,320 | 3,225 | 3,310 | +3.28% | 81,300 | 1069億3881万 | +4.02% | 6.68 | 0.42 |
| 09/11 | 3,185 | 3,225 | 3,165 | 3,205 | -0.47% | 57,200 | 1035億4649万 | +0.98% | 6.46 | 0.4 |
| 09/10 | 3,175 | 3,235 | 3,175 | 3,220 | +1.74% | 65,100 | 1040億3111万 | +1.48% | 6.49 | 0.41 |
| 09/09 | 3,110 | 3,170 | 3,105 | 3,165 | 0% | 57,100 | 1022億5418万 | -0.31% | 6.38 | 0.4 |
| 09/08 | 3,130 | 3,165 | 3,125 | 3,165 | +0.8% | 52,300 | 1022億5418万 | -0.47% | 6.38 | 0.4 |
| 09/07 | 3,140 | 3,170 | 3,120 | 3,140 | 0% | 53,900 | 1014億4649万 | -1.32% | 6.33 | 0.4 |
| 09/04 | 3,075 | 3,145 | 3,060 | 3,140 | +0.96% | 74,900 | 1014億4649万 | -1.32% | 6.33 | 0.4 |
| 09/03 | 3,180 | 3,195 | 3,105 | 3,110 | -2.05% | 80,000 | 1004億7725万 | -2.51% | 6.27 | 0.39 |
| 09/02 | 3,185 | 3,185 | 3,130 | 3,175 | +0.32% | 50,500 | 1025億7726万 | -0.81% | 6.4 | 0.4 |
| 09/01 | 3,190 | 3,210 | 3,150 | 3,165 | -0.78% | 37,700 | 1022億5418万 | -1.43% | 6.38 | 0.4 |
| 08/31 | 3,195 | 3,245 | 3,190 | 3,190 | +1.59% | 49,800 | 1030億6188万 | -0.99% | 6.43 | 0.4 |
| 08/28 | 3,160 | 3,235 | 3,135 | 3,140 | -0.63% | 88,200 | 1014億4649万 | -2.88% | 6.33 | 0.4 |
| 08/27 | 3,190 | 3,190 | 3,150 | 3,160 | -1.25% | 33,200 | 1020億9264万 | -2.71% | 6.37 | 0.4 |
| 08/26 | 3,170 | 3,220 | 3,160 | 3,200 | +0.16% | 39,000 | 1033億8496万 | -1.9% | 6.45 | 0.4 |
| 08/25 | 3,215 | 3,215 | 3,160 | 3,195 | +1.59% | 41,900 | 1032億2342万 | -2.38% | 6.44 | 0.4 |
| 08/24 | 3,130 | 3,145 | 3,100 | 3,145 | +0.64% | 35,300 | 1016億803万 | -4.23% | 6.34 | 0.4 |
| 08/21 | 3,110 | 3,165 | 3,110 | 3,125 | +0.97% | 33,000 | 1009億6187万 | -5.25% | 6.3 | 0.39 |
| 08/20 | 3,145 | 3,150 | 3,095 | 3,095 | -1.43% | 58,200 | 999億9264万 | -6.5% | 6.24 | 0.39 |
| 08/19 | 3,170 | 3,190 | 3,140 | 3,140 | -1.57% | 40,600 | 1014億4649万 | -5.54% | 6.33 | 0.4 |
| 08/18 | 3,190 | 3,225 | 3,170 | 3,190 | -0.47% | 36,200 | 1030億6188万 | -4.2% | 6.43 | 0.4 |
