PBR
2021/03/30~2021/08/25
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 |
08/25 | 947 | 957 | 937 | 941 | -0.63% | 3,869,600 | 1兆4174億 | +1.4% | 7.55 | 0.92 |
08/24 | 924 | 950 | 923 | 947 | +3.95% | 7,437,600 | 1兆4264億 | +2.16% | 7.6 | 0.92 |
08/23 | 907 | 916 | 905 | 911 | +1.33% | 5,734,600 | 1兆3722億 | -1.73% | 7.31 | 0.89 |
08/20 | 908 | 910 | 896 | 899 | -1.75% | 7,110,300 | 1兆3541億 | -3.13% | 7.21 | 0.88 |
08/19 | 928 | 931 | 915 | 915 | -2.56% | 5,301,300 | 1兆3782億 | -1.61% | 7.34 | 0.89 |
08/18 | 939 | 946 | 936 | 939 | 0% | 3,270,800 | 1兆4144億 | +0.86% | 7.53 | 0.92 |
08/17 | 940 | 949 | 938 | 939 | +0.21% | 3,265,800 | 1兆4144億 | +0.86% | 7.53 | 0.92 |
08/16 | 948 | 949 | 934 | 937 | -2.09% | 4,464,100 | 1兆4113億 | +0.75% | 7.52 | 0.91 |
08/13 | 961 | 970 | 956 | 957 | -0.62% | 5,589,700 | 1兆4415億 | +3.01% | 7.68 | 0.93 |
08/12 | 943 | 965 | 943 | 963 | +2.88% | 8,389,300 | 1兆4505億 | +3.77% | 7.72 | 0.94 |
08/11 | 929 | 938 | 925 | 936 | +2.07% | 6,012,800 | 1兆4098億 | +1.08% | 7.51 | 0.91 |
08/10 | 918 | 923 | 915 | 917 | +0.33% | 5,900,500 | 1兆3812億 | -0.97% | 7.36 | 0.89 |
08/06 | 910 | 920 | 907 | 914 | -0.44% | 5,948,800 | 1兆3767億 | -1.3% | 7.33 | 0.89 |
08/05 | 926 | 934 | 917 | 918 | -1.92% | 6,754,900 | 1兆3827億 | -0.97% | 7.36 | 0.89 |
08/04 | 949 | 963 | 910 | 936 | -0.32% | 14,721,400 | 1兆4098億 | +0.97% | 7.51 | 0.91 |
08/03 | 921 | 940 | 917 | 939 | +0.43% | 4,476,600 | 1兆4144億 | +1.19% | 7.53 | 0.92 |
08/02 | 928 | 937 | 922 | 935 | +2.07% | 4,878,900 | 1兆4083億 | +0.86% | 7.5 | 0.91 |
07/30 | 922 | 930 | 916 | 916 | -0.97% | 4,644,800 | 1兆3797億 | -1.19% | 7.35 | 0.89 |
07/29 | 927 | 930 | 921 | 925 | -0.32% | 4,968,500 | 1兆3933億 | -0.22% | 7.42 | 0.9 |
07/28 | 925 | 934 | 922 | 928 | -0.54% | 3,945,400 | 1兆3978億 | +0.11% | 7.44 | 0.9 |
07/27 | 933 | 939 | 928 | 933 | +1.52% | 4,923,200 | 1兆4053億 | +0.86% | 7.48 | 0.91 |
07/26 | 921 | 923 | 915 | 919 | +1.1% | 4,710,300 | 1兆3842億 | -0.65% | 7.37 | 0.9 |
07/21 | 916 | 923 | 908 | 909 | +1.79% | 6,519,400 | 1兆3692億 | -1.84% | 7.29 | 0.89 |
07/20 | 908 | 910 | 893 | 893 | -3.67% | 8,321,000 | 1兆3451億 | -3.56% | 7.16 | 0.87 |
07/19 | 918 | 929 | 917 | 927 | -0.11% | 4,270,700 | 1兆3963億 | +0.22% | 7.44 | 0.9 |
07/16 | 923 | 938 | 921 | 928 | -0.85% | 7,090,200 | 1兆3978億 | +0.43% | 7.44 | 0.9 |
07/15 | 941 | 942 | 932 | 936 | -0.53% | 5,833,000 | 1兆4098億 | +1.41% | 7.51 | 0.91 |
07/14 | 941 | 951 | 939 | 941 | -0.84% | 6,463,200 | 1兆4174億 | +2.17% | 7.55 | 0.92 |
07/13 | 952 | 953 | 942 | 949 | +0.74% | 6,094,300 | 1兆4294億 | +3.26% | 7.61 | 0.92 |
07/12 | 942 | 952 | 939 | 942 | +1.62% | 7,753,300 | 1兆4189億 | +2.61% | 7.56 | 0.92 |
07/09 | 904 | 929 | 903 | 927 | +1.09% | 6,093,200 | 1兆3963億 | +1.09% | 7.44 | 0.9 |
07/08 | 919 | 926 | 915 | 917 | +0.11% | 5,505,400 | 1兆3812億 | +0.11% | 7.36 | 0.89 |
07/07 | 911 | 921 | 908 | 916 | -1.72% | 5,883,500 | 1兆3797億 | 0% | 7.35 | 0.89 |
07/06 | 926 | 941 | 922 | 932 | +0.54% | 5,209,200 | 1兆4038億 | +1.86% | 7.48 | 0.91 |
07/05 | 925 | 934 | 924 | 927 | +0.11% | 2,818,900 | 1兆3963億 | +1.53% | 7.44 | 0.9 |
07/02 | 936 | 939 | 923 | 926 | +0.43% | 4,652,200 | 1兆3948億 | +1.65% | 7.43 | 0.9 |
07/01 | 934 | 936 | 916 | 922 | -1.28% | 5,395,800 | 1兆3887億 | +1.32% | 7.4 | 0.9 |
06/30 | 939 | 947 | 932 | 934 | +0.76% | 7,503,500 | 1兆4068億 | +2.86% | 7.49 | 0.91 |
06/29 | 928 | 935 | 922 | 927 | -1.49% | 6,227,700 | 1兆3963億 | +2.32% | 7.44 | 0.9 |
06/28 | 933 | 948 | 930 | 941 | +1.62% | 7,065,000 | 1兆4174億 | +3.98% | 7.55 | 0.92 |
06/25 | 930 | 937 | 919 | 926 | -0.11% | 4,826,500 | 1兆3948億 | +2.55% | 7.43 | 0.9 |
06/24 | 929 | 932 | 912 | 927 | +1.53% | 5,777,500 | 1兆3963億 | +2.77% | 7.44 | 0.9 |
06/23 | 925 | 927 | 910 | 913 | -2.14% | 6,694,000 | 1兆3752億 | +1.44% | 7.32 | 0.89 |
06/22 | 919 | 937 | 915 | 933 | +5.19% | 9,033,300 | 1兆4053億 | +3.78% | 7.48 | 0.91 |
06/21 | 908 | 909 | 881 | 887 | -5.44% | 10,360,100 | 1兆3360億 | -1% | 7.11 | 0.86 |
06/18 | 922 | 945 | 918 | 938 | +1.41% | 12,464,400 | 1兆4128億 | +4.92% | 7.52 | 0.91 |
06/17 | 935 | 946 | 923 | 925 | +1.98% | 13,304,300 | 1兆3933億 | +3.82% | 7.42 | 0.9 |
06/16 | 892 | 909 | 891 | 907 | +2.02% | 5,133,900 | 1兆3662億 | +2.14% | 7.28 | 0.88 |
06/15 | 891 | 900 | 886 | 889 | -0.34% | 2,747,800 | 1兆3390億 | +0.45% | 7.13 | 0.87 |
06/14 | 904 | 909 | 888 | 892 | -0.67% | 3,743,300 | 1兆3436億 | +0.9% | 7.15 | 0.87 |
06/11 | 894 | 905 | 887 | 898 | +0.45% | 4,911,200 | 1兆3526億 | +1.7% | 7.2 | 0.88 |
06/10 | 889 | 897 | 886 | 894 | -0.45% | 3,379,000 | 1兆3466億 | +1.48% | 7.17 | 0.87 |
06/09 | 901 | 907 | 898 | 898 | -0.77% | 3,171,500 | 1兆3526億 | +2.16% | 7.2 | 0.88 |
06/08 | 912 | 913 | 902 | 905 | -1.2% | 3,754,900 | 1兆3631億 | +3.31% | 7.26 | 0.88 |
06/07 | 918 | 929 | 913 | 916 | -0.11% | 4,445,100 | 1兆3797億 | +5.05% | 7.35 | 0.89 |
06/04 | 902 | 920 | 898 | 917 | +2.12% | 6,438,600 | 1兆3812億 | +5.65% | 7.36 | 0.89 |
06/03 | 895 | 905 | 891 | 898 | -0.44% | 3,908,600 | 1兆3526億 | +4.06% | 7.2 | 0.88 |
06/02 | 900 | 906 | 892 | 902 | +1.58% | 5,457,300 | 1兆3586億 | +4.88% | 7.24 | 0.88 |
06/01 | 884 | 890 | 876 | 888 | +1.37% | 4,156,000 | 1兆3375億 | +3.62% | 7.12 | 0.87 |
05/31 | 882 | 883 | 871 | 876 | -1.9% | 4,340,300 | 1兆3195億 | +2.58% | 7.03 | 0.85 |
05/28 | 888 | 899 | 886 | 893 | +3.12% | 6,802,800 | 1兆3451億 | +4.69% | 7.16 | 0.87 |
05/27 | 895 | 895 | 865 | 866 | -3.13% | 11,199,900 | 1兆3044億 | +1.76% | 6.95 | 0.84 |
05/26 | 886 | 895 | 880 | 894 | -0.33% | 6,163,100 | 1兆3466億 | +5.18% | 7.17 | 0.87 |
05/25 | 900 | 901 | 889 | 897 | -1.1% | 6,297,100 | 1兆3511億 | +5.78% | 7.2 | 0.87 |
05/24 | 895 | 914 | 895 | 907 | +2.72% | 10,649,800 | 1兆3662億 | +7.34% | 7.28 | 0.88 |
05/21 | 881 | 892 | 876 | 883 | +0.11% | 5,121,500 | 1兆3300億 | +4.87% | 7.08 | 0.86 |
05/20 | 873 | 886 | 867 | 882 | +0.11% | 5,942,700 | 1兆3285億 | +5% | 7.07 | 0.86 |
05/19 | 881 | 895 | 872 | 881 | +2.8% | 12,200,900 | 1兆3270億 | +5.13% | 7.07 | 0.86 |
05/18 | 854 | 857 | 843 | 857 | +0.12% | 5,951,800 | 1兆2908億 | +2.51% | 6.87 | 0.84 |
05/17 | 847 | 859 | 847 | 856 | +1.06% | 4,366,800 | 1兆2893億 | +2.39% | 6.87 | 0.83 |
05/14 | 860 | 865 | 844 | 847 | -0.35% | 5,847,700 | 1兆2758億 | +1.56% | 6.79 | 0.83 |
05/13 | 848 | 870 | 847 | 850 | +0.71% | 7,440,400 | 1兆2803億 | +1.92% | 6.82 | 0.83 |
05/12 | 857 | 859 | 832 | 844 | -1.63% | 7,832,000 | 1兆2713億 | +1.32% | 6.77 | 0.82 |
05/11 | 863 | 873 | 850 | 858 | -1.27% | 5,221,700 | 1兆2923億 | +3% | 6.88 | 0.84 |
05/10 | 858 | 874 | 857 | 869 | +1.64% | 5,684,100 | 1兆3089億 | +4.45% | 6.97 | 0.85 |
05/07 | 844 | 858 | 837 | 855 | +1.54% | 4,518,000 | 1兆2878億 | +2.89% | 6.86 | 0.83 |
05/06 | 842 | 849 | 835 | 842 | +3.44% | 6,889,400 | 1兆2682億 | +1.32% | 6.75 | 0.82 |
04/30 | 810 | 816 | 807 | 814 | +0.74% | 4,250,900 | 1兆2261億 | -2.16% | 6.53 | 0.79 |
04/28 | 805 | 811 | 802 | 808 | +0.37% | 4,299,100 | 1兆2170億 | -3.12% | 6.48 | 0.79 |
04/27 | 808 | 812 | 803 | 805 | -0.98% | 5,055,000 | 1兆2125億 | -3.59% | 6.46 | 0.78 |
04/26 | 822 | 828 | 810 | 813 | -0.25% | 3,129,400 | 1兆2246億 | -2.98% | 6.52 | 0.79 |
04/23 | 812 | 818 | 810 | 815 | -1.33% | 2,826,100 | 1兆2276億 | -3.09% | 6.54 | 0.79 |
04/22 | 834 | 834 | 821 | 826 | +0.85% | 3,050,400 | 1兆2441億 | -2.02% | 6.63 | 0.81 |
04/21 | 815 | 822 | 807 | 819 | -2.5% | 5,117,300 | 1兆2336億 | -2.96% | 6.57 | 0.8 |
04/20 | 852 | 852 | 835 | 840 | -1.75% | 5,183,900 | 1兆2652億 | -0.47% | 6.74 | 0.82 |
04/19 | 844 | 855 | 841 | 855 | +1.18% | 4,376,700 | 1兆2878億 | +1.3% | 6.86 | 0.83 |
04/16 | 854 | 855 | 840 | 845 | +0.48% | 5,834,200 | 1兆2728億 | +0.24% | 6.78 | 0.82 |
04/15 | 828 | 842 | 827 | 841 | +1.94% | 4,355,700 | 1兆2667億 | -0.12% | 6.75 | 0.82 |
04/14 | 817 | 826 | 809 | 825 | -0.36% | 4,634,800 | 1兆2426億 | -1.9% | 6.62 | 0.8 |
04/13 | 823 | 835 | 818 | 828 | +0.49% | 3,824,300 | 1兆2472億 | -1.55% | 6.64 | 0.81 |
04/12 | 836 | 839 | 819 | 824 | -0.96% | 3,961,000 | 1兆2411億 | -2.02% | 6.61 | 0.8 |
04/09 | 842 | 846 | 832 | 832 | -0.48% | 4,487,300 | 1兆2532億 | -0.95% | 6.67 | 0.81 |
04/08 | 843 | 843 | 831 | 836 | -0.95% | 3,952,800 | 1兆2592億 | -0.24% | 6.71 | 0.81 |
04/07 | 826 | 844 | 822 | 844 | +2.18% | 6,565,800 | 1兆2713億 | +1.08% | 6.77 | 0.82 |
04/06 | 840 | 842 | 819 | 826 | -1.31% | 3,699,400 | 1兆2441億 | -0.72% | 6.63 | 0.81 |
04/05 | 835 | 841 | 830 | 837 | +0.6% | 2,669,000 | 1兆2607億 | +1.09% | 6.71 | 0.82 |
04/02 | 838 | 847 | 825 | 832 | -0.36% | 4,021,900 | 1兆2532億 | +0.85% | 6.67 | 0.81 |
04/01 | 831 | 841 | 821 | 835 | +0.6% | 6,572,000 | 1兆2577億 | +1.71% | 6.7 | 0.81 |
03/31 | 832 | 843 | 826 | 830 | -2.01% | 6,309,600 | 1兆2502億 | +1.34% | - | 0.95 |
03/30 | 838 | 850 | 827 | 847 | -0.35% | 7,438,100 | 1兆2758億 | +3.93% | - | 0.97 |