PBR
2020/12/22~2021/05/21
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 |
05/21 | 1,217 | 1,230 | 1,213 | 1,220 | -0.25% | 3,574,800 | 1兆7005億 | +0.99% | 10.46 | 1 |
05/20 | 1,201 | 1,229 | 1,199 | 1,223 | +0.66% | 3,710,900 | 1兆7047億 | +1.24% | 10.48 | 1.01 |
05/19 | 1,210 | 1,240 | 1,206 | 1,215 | -1.62% | 4,235,200 | 1兆6936億 | +0.5% | 10.41 | 1 |
05/18 | 1,227 | 1,253 | 1,226 | 1,235 | +0.73% | 6,330,300 | 1兆7215億 | +2.07% | 10.58 | 1.02 |
05/17 | 1,230 | 1,241 | 1,209 | 1,226 | +0.33% | 3,545,200 | 1兆7089億 | +1.32% | 10.51 | 1.01 |
05/14 | 1,225 | 1,235 | 1,214 | 1,222 | +0.66% | 5,487,000 | 1兆7033億 | +0.99% | 10.47 | 1 |
05/13 | 1,142 | 1,239 | 1,142 | 1,214 | +5.11% | 6,994,700 | 1兆6922億 | +0.17% | 10.4 | 1 |
05/12 | 1,179 | 1,185 | 1,144 | 1,155 | -2.45% | 3,765,000 | 1兆6099億 | -4.78% | 9.9 | 0.95 |
05/11 | 1,210 | 1,221 | 1,177 | 1,184 | -1.99% | 3,262,400 | 1兆6504億 | -2.71% | 10.15 | 0.97 |
05/10 | 1,198 | 1,214 | 1,191 | 1,208 | +0.83% | 2,556,000 | 1兆6838億 | -1.06% | 10.35 | 0.99 |
05/07 | 1,187 | 1,202 | 1,182 | 1,198 | +1.1% | 2,642,700 | 1兆6699億 | -2.12% | 10.27 | 0.98 |
05/06 | 1,178 | 1,196 | 1,171 | 1,185 | +2.86% | 4,577,600 | 1兆6518億 | -3.58% | 10.16 | 0.97 |
04/30 | 1,146 | 1,165 | 1,145 | 1,152 | -0.78% | 4,547,600 | 1兆6058億 | -6.65% | 9.87 | 0.95 |
04/28 | 1,172 | 1,178 | 1,150 | 1,161 | -1.11% | 4,041,900 | 1兆6183億 | -6.37% | 9.95 | 0.95 |
04/27 | 1,196 | 1,203 | 1,169 | 1,174 | -2.65% | 4,439,500 | 1兆6364億 | -5.7% | 10.06 | 0.97 |
04/26 | 1,219 | 1,224 | 1,200 | 1,206 | -0.66% | 2,498,800 | 1兆6810億 | -3.67% | 10.34 | 0.99 |
04/23 | 1,197 | 1,219 | 1,196 | 1,214 | -0.41% | 2,078,800 | 1兆6922億 | -3.5% | 10.4 | 1 |
04/22 | 1,209 | 1,222 | 1,207 | 1,219 | +2.52% | 2,340,600 | 1兆6992億 | -3.56% | 10.45 | 1 |
04/21 | 1,193 | 1,200 | 1,178 | 1,189 | -2.54% | 3,556,100 | 1兆6573億 | -6.3% | 10.19 | 0.98 |
04/20 | 1,228 | 1,233 | 1,211 | 1,220 | -2.01% | 3,968,800 | 1兆7005億 | -4.16% | 10.46 | 1 |
04/19 | 1,259 | 1,263 | 1,238 | 1,245 | -0.64% | 3,094,000 | 1兆7354億 | -2.43% | 10.67 | 1.02 |
04/16 | 1,230 | 1,257 | 1,228 | 1,253 | +1.79% | 3,749,600 | 1兆7465億 | -1.88% | 10.74 | 1.03 |
04/15 | 1,226 | 1,248 | 1,226 | 1,231 | +0.9% | 2,154,200 | 1兆7159億 | -3.68% | 10.55 | 1.01 |
04/14 | 1,222 | 1,223 | 1,205 | 1,220 | -1.21% | 3,175,900 | 1兆7005億 | -4.61% | 10.46 | 1 |
04/13 | 1,215 | 1,249 | 1,213 | 1,235 | +0.73% | 3,230,700 | 1兆7215億 | -3.44% | 10.58 | 1.02 |
04/12 | 1,238 | 1,250 | 1,224 | 1,226 | -0.57% | 3,004,600 | 1兆7089億 | -4.07% | 10.51 | 1.01 |
04/09 | 1,247 | 1,261 | 1,230 | 1,233 | -0.08% | 3,405,000 | 1兆7187億 | -3.29% | 10.57 | 1.01 |
04/08 | 1,236 | 1,247 | 1,223 | 1,234 | -1.2% | 3,190,400 | 1兆7201億 | -2.99% | 10.58 | 1.01 |
04/07 | 1,235 | 1,250 | 1,225 | 1,249 | +1.46% | 2,605,300 | 1兆7410億 | -1.58% | 10.7 | 1.03 |
04/06 | 1,261 | 1,262 | 1,222 | 1,231 | -1.83% | 3,143,800 | 1兆7159億 | -2.84% | 10.55 | 1.01 |
04/05 | 1,265 | 1,270 | 1,249 | 1,254 | -0.56% | 2,830,400 | 1兆7479億 | -0.79% | 10.75 | 1.03 |
04/02 | 1,247 | 1,276 | 1,246 | 1,261 | +1.2% | 2,990,500 | 1兆7577億 | +0.08% | 10.81 | 1.04 |
04/01 | 1,270 | 1,281 | 1,246 | 1,246 | -2.27% | 3,322,700 | 1兆7368億 | -0.8% | 10.68 | 1.02 |
03/31 | 1,283 | 1,291 | 1,270 | 1,275 | -1.85% | 3,215,300 | 1兆7772億 | +1.84% | 22.17 | 1.21 |
03/30 | 1,305 | 1,314 | 1,283 | 1,299 | -1.29% | 2,924,000 | 1兆8107億 | +4.09% | 22.59 | 1.23 |
03/29 | 1,330 | 1,333 | 1,299 | 1,316 | +0.23% | 5,048,900 | 1兆8344億 | +5.96% | 22.89 | 1.24 |
03/26 | 1,321 | 1,323 | 1,301 | 1,313 | +0.61% | 3,434,400 | 1兆8302億 | +6.4% | 22.84 | 1.24 |
03/25 | 1,300 | 1,324 | 1,298 | 1,305 | +1.4% | 4,205,100 | 1兆8190億 | +6.27% | 22.7 | 1.23 |
03/24 | 1,324 | 1,325 | 1,279 | 1,287 | -3.81% | 3,504,800 | 1兆7939億 | +5.23% | 22.38 | 1.22 |
03/23 | 1,360 | 1,374 | 1,337 | 1,338 | -0.59% | 3,290,400 | 1兆8650億 | +9.76% | 23.27 | 1.26 |
03/22 | 1,358 | 1,360 | 1,345 | 1,346 | -2.32% | 4,647,100 | 1兆8762億 | +10.96% | 23.41 | 1.27 |
03/19 | 1,325 | 1,380 | 1,322 | 1,378 | +3.53% | 10,416,200 | 1兆9208億 | +14.26% | 23.97 | 1.3 |
03/18 | 1,321 | 1,336 | 1,312 | 1,331 | +1.99% | 4,205,200 | 1兆8553億 | +10.92% | 23.15 | 1.26 |
03/17 | 1,270 | 1,305 | 1,265 | 1,305 | +1.24% | 3,243,700 | 1兆8190億 | +9.11% | 22.7 | 1.23 |
03/16 | 1,277 | 1,304 | 1,274 | 1,289 | +0.55% | 3,750,000 | 1兆7967億 | +7.96% | 22.42 | 1.22 |
03/15 | 1,273 | 1,302 | 1,272 | 1,282 | +1.34% | 3,583,100 | 1兆7870億 | +7.64% | 22.3 | 1.21 |
03/12 | 1,259 | 1,267 | 1,248 | 1,265 | +1.44% | 5,219,200 | 1兆7633億 | +6.48% | 22 | 1.2 |
03/11 | 1,240 | 1,262 | 1,237 | 1,247 | +1.55% | 4,256,300 | 1兆7382億 | +5.14% | 21.69 | 1.18 |
03/10 | 1,204 | 1,235 | 1,192 | 1,228 | +1.91% | 4,867,900 | 1兆7117億 | +3.72% | 21.36 | 1.16 |
03/09 | 1,185 | 1,206 | 1,169 | 1,205 | +3.7% | 5,174,700 | 1兆6796億 | +1.95% | 20.96 | 1.14 |
03/08 | 1,178 | 1,180 | 1,151 | 1,162 | +0.43% | 4,967,700 | 1兆6197億 | -1.61% | 20.21 | 1.1 |
03/05 | 1,151 | 1,170 | 1,135 | 1,157 | -0.69% | 4,916,500 | 1兆6127億 | -2.12% | 20.12 | 1.09 |
03/04 | 1,191 | 1,194 | 1,157 | 1,165 | -2.02% | 4,629,000 | 1兆6239億 | -1.52% | 20.26 | 1.1 |
03/03 | 1,181 | 1,192 | 1,171 | 1,189 | +2.77% | 5,234,200 | 1兆6573億 | +0.42% | 20.68 | 1.12 |
03/02 | 1,174 | 1,176 | 1,142 | 1,157 | -0.43% | 3,275,600 | 1兆6127億 | -2.28% | 20.12 | 1.09 |
03/01 | 1,158 | 1,164 | 1,147 | 1,162 | +1.4% | 3,889,400 | 1兆6197億 | -1.86% | 20.21 | 1.1 |
02/26 | 1,156 | 1,170 | 1,138 | 1,146 | -1.46% | 5,930,400 | 1兆5974億 | -3.13% | 19.93 | 1.08 |
02/25 | 1,170 | 1,174 | 1,159 | 1,163 | +0.52% | 3,864,100 | 1兆6211億 | -1.69% | 20.23 | 1.1 |
02/24 | 1,165 | 1,180 | 1,150 | 1,157 | +0.78% | 5,186,700 | 1兆6127億 | -2.03% | 20.12 | 1.09 |
02/22 | 1,148 | 1,166 | 1,140 | 1,148 | +1.32% | 3,680,700 | 1兆6002億 | -2.63% | 19.97 | 1.09 |
02/19 | 1,143 | 1,151 | 1,131 | 1,133 | -2.66% | 4,234,900 | 1兆5793億 | -3.82% | 19.7 | 1.07 |
02/18 | 1,181 | 1,189 | 1,152 | 1,164 | -1.52% | 3,057,600 | 1兆6225億 | -1.27% | 20.24 | 1.1 |
02/17 | 1,175 | 1,184 | 1,167 | 1,182 | +0.51% | 2,539,300 | 1兆6476億 | +0.34% | 20.56 | 1.12 |
02/16 | 1,176 | 1,180 | 1,158 | 1,176 | -0.68% | 3,013,000 | 1兆6392億 | 0% | 20.45 | 1.11 |
02/15 | 1,190 | 1,190 | 1,166 | 1,184 | 0% | 3,838,600 | 1兆6504億 | +0.94% | 20.59 | 1.12 |
02/12 | 1,223 | 1,225 | 1,172 | 1,184 | -3.43% | 5,808,500 | 1兆6504億 | +1.28% | 20.59 | 1.12 |
02/10 | 1,212 | 1,258 | 1,208 | 1,226 | -0.65% | 5,474,700 | 1兆7089億 | +5.33% | 21.32 | 1.16 |
02/09 | 1,252 | 1,270 | 1,211 | 1,234 | -0.72% | 5,557,100 | 1兆7201億 | +6.66% | 21.46 | 1.17 |
02/08 | 1,230 | 1,247 | 1,227 | 1,243 | +2.3% | 3,809,100 | 1兆7326億 | +8.09% | 21.62 | 1.18 |
02/05 | 1,222 | 1,233 | 1,204 | 1,215 | +0.16% | 3,262,800 | 1兆6936億 | +6.39% | 21.13 | 1.15 |
02/04 | 1,216 | 1,225 | 1,208 | 1,213 | -0.74% | 2,075,700 | 1兆6908億 | +6.78% | 21.1 | 1.15 |
02/03 | 1,203 | 1,224 | 1,198 | 1,222 | +2.17% | 3,643,600 | 1兆7033億 | +8.24% | 21.25 | 1.16 |
02/02 | 1,188 | 1,203 | 1,180 | 1,196 | +1.7% | 3,232,000 | 1兆6671億 | +6.69% | 20.8 | 1.13 |
02/01 | 1,164 | 1,190 | 1,162 | 1,176 | +0.94% | 2,444,900 | 1兆6392億 | +5.57% | 20.45 | 1.11 |
01/29 | 1,200 | 1,204 | 1,164 | 1,165 | -2.1% | 4,416,700 | 1兆6239億 | +5.24% | 20.26 | 1.1 |
01/28 | 1,160 | 1,191 | 1,155 | 1,190 | +0.42% | 4,034,000 | 1兆6587億 | +8.08% | 20.7 | 1.12 |
01/27 | 1,181 | 1,194 | 1,169 | 1,185 | +0.42% | 2,534,800 | 1兆6518億 | +8.22% | 20.61 | 1.12 |
01/26 | 1,191 | 1,198 | 1,178 | 1,180 | -2.07% | 3,148,400 | 1兆6448億 | +8.26% | 20.52 | 1.12 |
01/25 | 1,175 | 1,210 | 1,165 | 1,205 | +5.24% | 5,766,300 | 1兆6796億 | +11.27% | 20.96 | 1.14 |
01/22 | 1,131 | 1,147 | 1,128 | 1,145 | +0.09% | 1,813,900 | 1兆5960億 | +6.31% | 19.91 | 1.08 |
01/21 | 1,139 | 1,155 | 1,138 | 1,144 | +0.62% | 3,099,800 | 1兆5946億 | +6.72% | 19.9 | 1.08 |
01/20 | 1,120 | 1,137 | 1,107 | 1,137 | +2.34% | 2,857,500 | 1兆5849億 | +6.46% | 19.77 | 1.07 |
01/19 | 1,100 | 1,120 | 1,096 | 1,111 | -0.18% | 2,934,300 | 1兆5486億 | +4.52% | 19.32 | 1.05 |
01/18 | 1,109 | 1,117 | 1,098 | 1,113 | -1.33% | 1,850,700 | 1兆5514億 | +4.9% | 19.36 | 1.05 |
01/15 | 1,150 | 1,152 | 1,123 | 1,128 | -1.74% | 3,267,100 | 1兆5723億 | +6.52% | 19.62 | 1.07 |
01/14 | 1,138 | 1,157 | 1,129 | 1,148 | +0.7% | 3,838,200 | 1兆6002億 | +8.71% | 19.97 | 1.09 |
01/13 | 1,144 | 1,147 | 1,129 | 1,140 | +0.09% | 4,215,300 | 1兆5890億 | +8.37% | 19.83 | 1.08 |
01/12 | 1,111 | 1,142 | 1,107 | 1,139 | +3.26% | 3,896,000 | 1兆5876億 | +8.68% | 19.81 | 1.08 |
01/08 | 1,082 | 1,110 | 1,079 | 1,103 | +1.29% | 4,356,700 | 1兆5375億 | +5.75% | 19.18 | 1.04 |
01/07 | 1,084 | 1,105 | 1,079 | 1,089 | +2.54% | 4,527,300 | 1兆5179億 | +4.71% | 18.94 | 1.03 |
01/06 | 1,047 | 1,067 | 1,040 | 1,062 | +1.34% | 2,868,800 | 1兆4803億 | +2.51% | 18.47 | 1 |
01/05 | 1,039 | 1,054 | 1,038 | 1,048 | +0.48% | 2,175,000 | 1兆4608億 | +1.55% | 18.23 | 0.99 |
01/04 | 1,062 | 1,064 | 1,034 | 1,043 | -1.14% | 2,085,800 | 1兆4538億 | +1.26% | 18.14 | 0.99 |
2020 |
12/30 | 1,052 | 1,064 | 1,040 | 1,055 | -0.57% | 2,436,300 | 1兆4705億 | +2.63% | 18.35 | 1 |
12/29 | 1,050 | 1,063 | 1,049 | 1,061 | +2.41% | 2,917,300 | 1兆4789億 | +3.41% | 18.45 | 1 |
12/28 | 1,031 | 1,038 | 1,022 | 1,036 | +0.68% | 1,972,300 | 1兆4441億 | +1.07% | 18.02 | 0.98 |
12/25 | 1,019 | 1,033 | 1,019 | 1,029 | +2.08% | 1,988,900 | 1兆4343億 | +0.59% | 17.9 | 0.97 |
12/24 | 1,012 | 1,019 | 1,006 | 1,008 | +0.5% | 1,536,700 | 1兆4050億 | -1.37% | 17.53 | 0.95 |
12/23 | 1,020 | 1,023 | 1,001 | 1,003 | -1.86% | 2,198,600 | 1兆3981億 | -1.76% | 17.44 | 0.95 |
12/22 | 1,036 | 1,038 | 1,019 | 1,022 | -2.76% | 2,871,500 | 1兆4245億 | +0.2% | 17.77 | 0.97 |