PBR
2021/02/02～2021/06/29
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 |
| 06/29 | 4,365 | 4,365 | 4,320 | 4,355 | -0.8% | 41,100 | 1407億46万 | -0.41% | 3.97 | 0.5 |
| 06/28 | 4,395 | 4,405 | 4,355 | 4,390 | +0.34% | 25,400 | 1418億3124万 | +0.25% | 4 | 0.5 |
| 06/25 | 4,370 | 4,375 | 4,330 | 4,375 | +0.69% | 30,700 | 1413億4662万 | -0.18% | 3.98 | 0.5 |
| 06/24 | 4,275 | 4,345 | 4,275 | 4,345 | +1.64% | 39,600 | 1403億7739万 | -0.93% | 3.96 | 0.5 |
| 06/23 | 4,305 | 4,320 | 4,265 | 4,275 | -1.38% | 27,200 | 1381億1584万 | -2.55% | 3.89 | 0.49 |
| 06/22 | 4,270 | 4,345 | 4,245 | 4,335 | +4.08% | 48,200 | 1400億5431万 | -1.25% | 3.95 | 0.49 |
| 06/21 | 4,200 | 4,200 | 4,140 | 4,165 | -2.34% | 77,500 | 1345億6198万 | -5.19% | 3.79 | 0.48 |
| 06/18 | 4,425 | 4,425 | 4,255 | 4,265 | -3.51% | 101,800 | 1377億9276万 | -3.02% | 3.88 | 0.49 |
| 06/17 | 4,420 | 4,440 | 4,400 | 4,420 | -0.45% | 35,300 | 1428億47万 | +0.48% | 4.03 | 0.5 |
| 06/16 | 4,410 | 4,460 | 4,400 | 4,440 | +0.11% | 24,300 | 1434億4663万 | +0.95% | 4.04 | 0.51 |
| 06/15 | 4,455 | 4,465 | 4,410 | 4,435 | -0.45% | 38,100 | 1432億8509万 | +0.91% | 4.04 | 0.51 |
| 06/14 | 4,510 | 4,530 | 4,450 | 4,455 | -0.56% | 29,400 | 1439億3124万 | +1.3% | 4.06 | 0.51 |
| 06/11 | 4,450 | 4,510 | 4,450 | 4,480 | -0.11% | 38,900 | 1447億3894万 | +1.66% | 4.08 | 0.51 |
| 06/10 | 4,410 | 4,495 | 4,390 | 4,485 | +1.93% | 40,800 | 1449億48万 | +2.12% | 4.08 | 0.51 |
| 06/09 | 4,395 | 4,445 | 4,395 | 4,400 | -0.11% | 34,200 | 1421億5432万 | +0.59% | 4.01 | 0.5 |
| 06/08 | 4,360 | 4,415 | 4,360 | 4,405 | +0.92% | 24,800 | 1423億1585万 | +1.22% | 4.01 | 0.5 |
| 06/07 | 4,390 | 4,420 | 4,335 | 4,365 | -0.91% | 47,500 | 1410億2354万 | +0.83% | 3.98 | 0.5 |
| 06/04 | 4,375 | 4,410 | 4,335 | 4,405 | +1.26% | 54,000 | 1423億1585万 | +2.25% | 4.01 | 0.5 |
| 06/03 | 4,325 | 4,375 | 4,305 | 4,350 | +0.35% | 38,700 | 1405億3893万 | +1.49% | 3.96 | 0.5 |
| 06/02 | 4,290 | 4,365 | 4,260 | 4,335 | +1.64% | 61,000 | 1400億5431万 | +1.62% | 3.95 | 0.49 |
| 06/01 | 4,315 | 4,320 | 4,220 | 4,265 | -0.81% | 87,500 | 1377億9276万 | +0.38% | 3.88 | 0.49 |
| 05/31 | 4,400 | 4,400 | 4,300 | 4,300 | -3.15% | 71,700 | 1389億2354万 | +1.56% | 3.92 | 0.49 |
| 05/28 | 4,420 | 4,455 | 4,395 | 4,440 | +1.95% | 37,100 | 1434億4663万 | +5.16% | 4.04 | 0.51 |
| 05/27 | 4,430 | 4,465 | 4,355 | 4,355 | -2.68% | 65,300 | 1407億46万 | +3.49% | 3.97 | 0.5 |
| 05/26 | 4,475 | 4,490 | 4,445 | 4,475 | -0.89% | 26,200 | 1445億7740万 | +6.67% | 4.08 | 0.51 |
| 05/25 | 4,565 | 4,565 | 4,465 | 4,515 | +0.44% | 35,500 | 1458億6971万 | +8.12% | 4.11 | 0.52 |
| 05/24 | 4,480 | 4,530 | 4,470 | 4,495 | +1.01% | 39,700 | 1452億2356万 | +8.21% | 4.09 | 0.51 |
| 05/21 | 4,385 | 4,470 | 4,375 | 4,450 | +2.06% | 46,600 | 1437億6971万 | +7.64% | 4.05 | 0.51 |
| 05/20 | 4,360 | 4,420 | 4,335 | 4,360 | +0.35% | 73,700 | 1408億6200万 | +5.95% | 3.97 | 0.5 |
| 05/19 | 4,340 | 4,375 | 4,330 | 4,345 | -1.47% | 34,400 | 1403億7739万 | +6.05% | 3.96 | 0.5 |
| 05/18 | 4,300 | 4,415 | 4,290 | 4,410 | +2.8% | 65,700 | 1424億7739万 | +8.04% | 4.02 | 0.5 |
| 05/17 | 4,370 | 4,430 | 4,280 | 4,290 | -0.23% | 49,200 | 1386億46万 | +5.48% | 3.91 | 0.49 |
| 05/14 | 4,405 | 4,415 | 4,295 | 4,300 | -2.27% | 79,800 | 1389億2354万 | +6.09% | 3.92 | 0.49 |
| 05/13 | 4,330 | 4,485 | 4,330 | 4,400 | +0.8% | 115,200 | 1421億5432万 | +8.91% | 4.01 | 0.5 |
| 05/12 | 4,480 | 4,505 | 4,310 | 4,365 | -3% | 123,300 | 1410億2354万 | +8.53% | 3.98 | 0.5 |
| 05/11 | 4,545 | 4,635 | 4,450 | 4,500 | -3.95% | 162,300 | 1453億8510万 | +12.39% | 4.1 | 0.51 |
| 05/10 | 4,165 | 4,715 | 4,150 | 4,685 | +13.99% | 341,700 | 1513億6204万 | +17.54% | 4.27 | 0.53 |
| 05/07 | 4,080 | 4,115 | 4,005 | 4,110 | +2.24% | 100,100 | 1327億8505万 | +3.76% | 3.74 | 0.47 |
| 05/06 | 3,900 | 4,045 | 3,890 | 4,020 | +4.15% | 61,300 | 1298億7735万 | +1.46% | 3.66 | 0.46 |
| 04/30 | 3,810 | 3,870 | 3,805 | 3,860 | +0.65% | 27,600 | 1247億810万 | -2.65% | 3.52 | 0.44 |
| 04/28 | 3,825 | 3,850 | 3,805 | 3,835 | +0.13% | 28,400 | 1239億41万 | -3.57% | 3.49 | 0.44 |
| 04/27 | 3,845 | 3,880 | 3,830 | 3,830 | -0.65% | 19,600 | 1237億3887万 | -3.94% | 3.49 | 0.44 |
| 04/26 | 3,840 | 3,870 | 3,835 | 3,855 | +0.26% | 27,100 | 1245億4656万 | -3.7% | 3.51 | 0.44 |
| 04/23 | 3,895 | 3,915 | 3,835 | 3,845 | -1.91% | 27,200 | 1242億2349万 | -4.42% | 3.5 | 0.44 |
| 04/22 | 3,945 | 3,965 | 3,885 | 3,920 | +0.51% | 34,400 | 1266億4657万 | -3.04% | 3.57 | 0.45 |
| 04/21 | 3,940 | 3,945 | 3,865 | 3,900 | -2.38% | 40,700 | 1260億42万 | -3.92% | 3.55 | 0.45 |
| 04/20 | 4,080 | 4,080 | 3,960 | 3,995 | -2.32% | 40,900 | 1290億6966万 | -1.96% | 3.64 | 0.46 |
| 04/19 | 4,015 | 4,120 | 4,015 | 4,090 | +1.87% | 51,900 | 1321億3890万 | +0.12% | 3.72 | 0.47 |
| 04/16 | 4,010 | 4,045 | 3,970 | 4,015 | +0.25% | 29,100 | 1297億1581万 | -1.86% | 3.66 | 0.46 |
| 04/15 | 4,010 | 4,035 | 3,990 | 4,005 | +0.88% | 24,000 | 1293億9273万 | -2.2% | 3.65 | 0.46 |
| 04/14 | 3,985 | 3,985 | 3,925 | 3,970 | -0.5% | 23,100 | 1282億6196万 | -3.1% | 3.62 | 0.45 |
| 04/13 | 3,970 | 4,015 | 3,965 | 3,990 | +0.5% | 23,200 | 1289億812万 | -2.68% | 3.63 | 0.46 |
| 04/12 | 3,925 | 3,980 | 3,925 | 3,970 | +1.15% | 18,100 | 1282億6196万 | -3.31% | 3.62 | 0.45 |
| 04/09 | 3,960 | 4,000 | 3,925 | 3,925 | -0.88% | 32,300 | 1268億811万 | -4.45% | 3.57 | 0.45 |
| 04/08 | 3,975 | 4,000 | 3,935 | 3,960 | -1.74% | 33,300 | 1279億3888万 | -3.65% | 3.61 | 0.45 |
| 04/07 | 3,960 | 4,030 | 3,960 | 4,030 | +1.77% | 28,300 | 1302億43万 | -1.85% | 3.67 | 0.46 |
| 04/06 | 3,970 | 4,015 | 3,920 | 3,960 | -0.25% | 43,800 | 1279億3888万 | -3.44% | 3.61 | 0.45 |
| 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 |
