PBR
2020/11/09～2021/04/05
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 |
|---|
| 2021 |
| 04/05 | 3,955 | 3,990 | 3,925 | 3,970 | +0.76% | 33,300 | 1282億6196万 | -3.03% | 3.62 | 0.45 |
| 04/02 | 3,965 | 3,965 | 3,915 | 3,940 | +0.64% | 35,800 | 1272億9273万 | -3.67% | 3.59 | 0.45 |
| 04/01 | 4,060 | 4,070 | 3,890 | 3,915 | -3.45% | 65,700 | 1264億8503万 | -4.09% | 3.57 | 0.45 |
| 03/31 | 4,030 | 4,085 | 4,000 | 4,055 | -0.25% | 48,200 | 1310億812万 | -0.64% | 8.18 | 0.51 |
| 03/30 | 4,080 | 4,085 | 3,985 | 4,065 | -1.69% | 52,900 | 1313億3120万 | -0.2% | 8.2 | 0.51 |
| 03/29 | 4,155 | 4,160 | 4,070 | 4,135 | +1.1% | 99,100 | 1335億9275万 | +1.65% | 8.34 | 0.52 |
| 03/26 | 4,200 | 4,200 | 4,085 | 4,090 | -1.45% | 95,600 | 1321億3890万 | +0.76% | 8.25 | 0.52 |
| 03/25 | 4,145 | 4,195 | 4,095 | 4,150 | +1.59% | 45,200 | 1340億7737万 | +2.44% | 8.37 | 0.52 |
| 03/24 | 4,205 | 4,220 | 4,075 | 4,085 | -3.54% | 46,100 | 1319億7736万 | +1.01% | 8.24 | 0.52 |
| 03/23 | 4,350 | 4,355 | 4,235 | 4,235 | -2.87% | 64,400 | 1368億2353万 | +4.88% | 8.54 | 0.53 |
| 03/22 | 4,350 | 4,390 | 4,320 | 4,360 | +0.11% | 64,600 | 1408億6200万 | +8.35% | 8.79 | 0.55 |
| 03/19 | 4,290 | 4,375 | 4,265 | 4,355 | +1.28% | 78,900 | 1407億46万 | +8.85% | 8.78 | 0.55 |
| 03/18 | 4,305 | 4,320 | 4,250 | 4,300 | -0.23% | 58,500 | 1389億2354万 | +8.01% | 8.67 | 0.54 |
| 03/17 | 4,240 | 4,315 | 4,200 | 4,310 | +1.65% | 60,900 | 1392億4661万 | +8.7% | 8.69 | 0.54 |
| 03/16 | 4,240 | 4,310 | 4,200 | 4,240 | -0.12% | 64,500 | 1369億8507万 | +7.42% | 8.55 | 0.54 |
| 03/15 | 4,155 | 4,255 | 4,145 | 4,245 | +3.28% | 53,100 | 1371億4661万 | +8.13% | 8.56 | 0.54 |
| 03/12 | 4,030 | 4,110 | 4,010 | 4,110 | +1.11% | 42,700 | 1327億8505万 | +5.25% | 8.29 | 0.52 |
| 03/11 | 4,045 | 4,100 | 4,040 | 4,065 | +0.62% | 44,700 | 1313億3120万 | +4.5% | 8.2 | 0.51 |
| 03/10 | 4,195 | 4,195 | 4,025 | 4,040 | -2.53% | 55,600 | 1305億2351万 | +4.26% | 8.15 | 0.51 |
| 03/09 | 4,060 | 4,145 | 4,020 | 4,145 | +3.37% | 79,400 | 1339億1583万 | +7.44% | 8.36 | 0.52 |
| 03/08 | 4,035 | 4,060 | 3,975 | 4,010 | +0.5% | 41,800 | 1295億5427万 | +4.54% | 8.09 | 0.51 |
| 03/05 | 3,885 | 3,990 | 3,845 | 3,990 | +3.37% | 65,800 | 1289億812万 | +4.42% | 8.05 | 0.5 |
| 03/04 | 3,865 | 3,900 | 3,830 | 3,860 | -0.77% | 45,500 | 1247億810万 | +1.37% | 7.79 | 0.49 |
| 03/03 | 3,835 | 3,950 | 3,830 | 3,890 | +2.91% | 72,800 | 1256億7734万 | +2.34% | 7.85 | 0.49 |
| 03/02 | 3,870 | 3,870 | 3,755 | 3,780 | -2.58% | 53,600 | 1221億2348万 | -0.29% | 7.62 | 0.48 |
| 03/01 | 3,800 | 3,880 | 3,770 | 3,880 | +4.02% | 53,100 | 1253億5426万 | +2.46% | 7.83 | 0.49 |
| 02/26 | 3,835 | 3,850 | 3,730 | 3,730 | -4.36% | 50,800 | 1205億809万 | -1.37% | 7.52 | 0.47 |
| 02/25 | 3,875 | 3,915 | 3,845 | 3,900 | +1.17% | 73,000 | 1260億42万 | +3.12% | 7.87 | 0.49 |
| 02/24 | 3,900 | 3,965 | 3,835 | 3,855 | -2.03% | 57,400 | 1245億4656万 | +2.09% | 7.78 | 0.49 |
| 02/22 | 3,960 | 3,980 | 3,910 | 3,935 | +0.38% | 32,400 | 1271億3119万 | +4.32% | 7.94 | 0.5 |
| 02/19 | 3,845 | 3,930 | 3,820 | 3,920 | +1.03% | 63,200 | 1266億4657万 | +4.03% | 7.91 | 0.5 |
| 02/18 | 3,975 | 3,975 | 3,880 | 3,880 | -2.63% | 65,400 | 1253億5426万 | +3.03% | 7.83 | 0.49 |
| 02/17 | 3,930 | 3,990 | 3,915 | 3,985 | +1.4% | 54,300 | 1287億4658万 | +5.76% | 8.04 | 0.5 |
| 02/16 | 3,900 | 3,935 | 3,870 | 3,930 | +1.29% | 54,300 | 1269億6965万 | +4.38% | 7.93 | 0.5 |
| 02/15 | 3,865 | 3,900 | 3,835 | 3,880 | +2.11% | 42,800 | 1253億5426万 | +3.14% | 7.83 | 0.49 |
| 02/12 | 3,830 | 3,830 | 3,765 | 3,800 | -0.91% | 47,400 | 1227億6964万 | +1.04% | 7.66 | 0.48 |
| 02/10 | 3,865 | 3,885 | 3,805 | 3,835 | -1.67% | 31,000 | 1239億41万 | +2.08% | 7.74 | 0.48 |
| 02/09 | 3,885 | 3,900 | 3,825 | 3,900 | +0.91% | 44,000 | 1260億42万 | +3.94% | 7.87 | 0.49 |
| 02/08 | 3,720 | 3,870 | 3,720 | 3,865 | +4.04% | 65,800 | 1248億6964万 | +3.2% | 7.8 | 0.49 |
| 02/05 | 3,750 | 3,770 | 3,685 | 3,715 | 0% | 49,300 | 1200億2347万 | -0.64% | 7.49 | 0.47 |
| 02/04 | 3,775 | 3,775 | 3,700 | 3,715 | -0.93% | 40,300 | 1200億2347万 | -0.77% | 7.49 | 0.47 |
| 02/03 | 3,700 | 3,750 | 3,675 | 3,750 | +1.76% | 41,500 | 1211億5425万 | +0.13% | 7.56 | 0.47 |
| 02/02 | 3,640 | 3,705 | 3,640 | 3,685 | +1.8% | 22,500 | 1190億5424万 | -1.63% | 7.43 | 0.47 |
| 02/01 | 3,595 | 3,665 | 3,595 | 3,620 | +0.98% | 26,200 | 1169億5423万 | -3.39% | 7.3 | 0.46 |
| 01/29 | 3,640 | 3,645 | 3,585 | 3,585 | -1.24% | 51,700 | 1158億2346万 | -4.35% | 7.23 | 0.45 |
| 01/28 | 3,615 | 3,665 | 3,615 | 3,630 | -1.49% | 40,800 | 1172億7731万 | -3.28% | 7.32 | 0.46 |
| 01/27 | 3,700 | 3,700 | 3,635 | 3,685 | +0.41% | 24,400 | 1190億5424万 | -1.92% | 7.43 | 0.47 |
| 01/26 | 3,640 | 3,690 | 3,630 | 3,670 | +0.55% | 36,800 | 1185億6962万 | -2.42% | 7.4 | 0.46 |
| 01/25 | 3,685 | 3,690 | 3,635 | 3,650 | -0.95% | 26,500 | 1179億2347万 | -3.03% | 7.36 | 0.46 |
| 01/22 | 3,710 | 3,725 | 3,685 | 3,685 | -1.47% | 45,100 | 1190億5424万 | -2.25% | 7.43 | 0.47 |
| 01/21 | 3,750 | 3,820 | 3,730 | 3,740 | +0.27% | 36,400 | 1208億3117万 | -0.95% | 7.54 | 0.47 |
| 01/20 | 3,765 | 3,765 | 3,705 | 3,730 | -0.4% | 30,200 | 1205億809万 | -1.35% | 7.52 | 0.47 |
| 01/19 | 3,780 | 3,810 | 3,745 | 3,745 | -0.66% | 29,300 | 1209億9271万 | -1.03% | 7.55 | 0.47 |
| 01/18 | 3,790 | 3,805 | 3,760 | 3,770 | -1.82% | 22,200 | 1218億40万 | -0.42% | 7.6 | 0.48 |
| 01/15 | 3,865 | 3,865 | 3,810 | 3,840 | -0.78% | 38,000 | 1240億6195万 | +1.48% | 7.75 | 0.48 |
| 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 |
