PBR
2020/12/07~2021/05/06
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 |
05/06 | 1,939 | 1,954 | 1,902 | 1,952 | +2.63% | 1,814,000 | 9301億4222万 | -6.6% | 23.64 | 1.3 |
04/30 | 1,885 | 1,902 | 1,865 | 1,902 | +0.16% | 2,269,400 | 9063億1685万 | -9.39% | 23.04 | 1.27 |
04/28 | 1,913 | 1,938 | 1,886 | 1,899 | -2.06% | 2,361,500 | 9048億8733万 | -10% | 23 | 1.26 |
04/27 | 2,074 | 2,150 | 1,927 | 1,939 | -7.14% | 2,705,500 | 9239億4762万 | -8.49% | 23.48 | 1.29 |
04/26 | 2,110 | 2,110 | 2,069 | 2,088 | +0.48% | 767,000 | 9949億4721万 | -1.93% | 25.29 | 1.39 |
04/23 | 2,087 | 2,091 | 2,057 | 2,078 | -0.76% | 483,700 | 9901億8213万 | -2.53% | 25.17 | 1.38 |
04/22 | 2,073 | 2,098 | 2,067 | 2,094 | +1.55% | 909,800 | 9978億625万 | -1.97% | 25.36 | 1.39 |
04/21 | 2,068 | 2,075 | 2,043 | 2,062 | -2% | 859,500 | 9825億5802万 | -3.64% | 24.97 | 1.37 |
04/20 | 2,113 | 2,116 | 2,085 | 2,104 | -1.08% | 969,500 | 1兆25億 | -1.87% | 25.48 | 1.4 |
04/19 | 2,140 | 2,149 | 2,117 | 2,127 | -0.09% | 562,500 | 1兆135億 | -0.84% | 25.76 | 1.42 |
04/16 | 2,127 | 2,131 | 2,104 | 2,129 | 0% | 560,900 | 1兆144億 | -0.79% | 25.79 | 1.42 |
04/15 | 2,112 | 2,139 | 2,112 | 2,129 | +0.8% | 573,300 | 1兆144億 | -0.7% | 25.79 | 1.42 |
04/14 | 2,130 | 2,130 | 2,101 | 2,112 | -1.68% | 771,600 | 1兆63億 | -1.4% | 25.58 | 1.41 |
04/13 | 2,155 | 2,187 | 2,145 | 2,148 | -0.05% | 462,000 | 1兆235億 | +0.33% | 26.02 | 1.43 |
04/12 | 2,162 | 2,165 | 2,142 | 2,149 | +0.28% | 473,500 | 1兆240億 | +0.47% | 26.03 | 1.43 |
04/09 | 2,128 | 2,158 | 2,122 | 2,143 | +0.99% | 677,600 | 1兆211億 | +0.37% | 25.95 | 1.43 |
04/08 | 2,142 | 2,142 | 2,102 | 2,122 | +0.19% | 582,500 | 1兆111億 | -0.38% | 25.7 | 1.41 |
04/07 | 2,118 | 2,132 | 2,085 | 2,118 | +1.24% | 794,300 | 1兆92億 | -0.33% | 25.65 | 1.41 |
04/06 | 2,150 | 2,150 | 2,091 | 2,092 | -2.43% | 582,000 | 9968億5324万 | -1.32% | 25.34 | 1.39 |
04/05 | 2,139 | 2,148 | 2,126 | 2,144 | +0.56% | 319,200 | 1兆216億 | +1.37% | 25.97 | 1.43 |
04/02 | 2,149 | 2,159 | 2,118 | 2,132 | +0.66% | 301,900 | 1兆159億 | +1.14% | 25.82 | 1.42 |
04/01 | 2,134 | 2,174 | 2,101 | 2,118 | -0.33% | 716,600 | 1兆92億 | +0.95% | 25.65 | 1.41 |
03/31 | 2,128 | 2,156 | 2,110 | 2,125 | -0.98% | 1,323,100 | 1兆125億 | +1.53% | 22.96 | 1.43 |
03/30 | 2,165 | 2,167 | 2,112 | 2,146 | -1.96% | 879,900 | 1兆225億 | +2.83% | 23.19 | 1.44 |
03/29 | 2,210 | 2,214 | 2,165 | 2,189 | +0.09% | 1,333,500 | 1兆430億 | +5.14% | 23.65 | 1.47 |
03/26 | 2,206 | 2,217 | 2,180 | 2,187 | +0.37% | 1,070,300 | 1兆421億 | +5.4% | 23.63 | 1.47 |
03/25 | 2,122 | 2,192 | 2,122 | 2,179 | +3.27% | 866,300 | 1兆383億 | +5.32% | 23.55 | 1.47 |
03/24 | 2,183 | 2,191 | 2,107 | 2,110 | -4.44% | 902,400 | 1兆54億 | +2.18% | 22.8 | 1.42 |
03/23 | 2,161 | 2,243 | 2,161 | 2,208 | +2.17% | 1,119,900 | 1兆521億 | +7.08% | 23.86 | 1.49 |
03/22 | 2,153 | 2,194 | 2,136 | 2,161 | -0.55% | 1,214,000 | 1兆297億 | +5.11% | 23.35 | 1.45 |
03/19 | 2,167 | 2,182 | 2,152 | 2,173 | -1.05% | 2,552,800 | 1兆354億 | +6% | 23.48 | 1.46 |
03/18 | 2,176 | 2,210 | 2,169 | 2,196 | +1.53% | 819,200 | 1兆464億 | +7.44% | 23.73 | 1.48 |
03/17 | 2,130 | 2,166 | 2,130 | 2,163 | +1.31% | 692,000 | 1兆306億 | +6.19% | 23.37 | 1.46 |
03/16 | 2,133 | 2,172 | 2,124 | 2,135 | -0.37% | 928,500 | 1兆173億 | +5.07% | 23.07 | 1.44 |
03/15 | 2,093 | 2,143 | 2,090 | 2,143 | +3.33% | 994,800 | 1兆211億 | +5.77% | 23.16 | 1.44 |
03/12 | 2,027 | 2,075 | 2,022 | 2,074 | -0.14% | 1,473,000 | 9882億7610万 | +2.72% | 22.41 | 1.4 |
03/11 | 2,095 | 2,099 | 2,065 | 2,077 | -1.1% | 788,600 | 9897億563万 | +3.13% | 22.44 | 1.4 |
03/10 | 2,075 | 2,100 | 2,072 | 2,100 | +0.48% | 901,700 | 1兆6億 | +4.58% | 22.69 | 1.41 |
03/09 | 2,083 | 2,095 | 2,060 | 2,090 | +2.05% | 768,300 | 9959億22万 | +4.5% | 22.58 | 1.41 |
03/08 | 2,072 | 2,107 | 2,036 | 2,048 | +1.19% | 1,005,400 | 9758億8691万 | +2.81% | 22.13 | 1.38 |
03/05 | 2,007 | 2,024 | 1,970 | 2,024 | +1.25% | 825,200 | 9644億5074万 | +1.86% | 21.87 | 1.36 |
03/04 | 1,969 | 2,005 | 1,956 | 1,999 | +0.65% | 766,600 | 9525億3806万 | +0.71% | 21.6 | 1.35 |
03/03 | 1,991 | 1,997 | 1,969 | 1,986 | +0.71% | 790,200 | 9463億4346万 | +0.15% | 21.46 | 1.34 |
03/02 | 1,976 | 1,983 | 1,947 | 1,972 | +0.87% | 857,800 | 9396億7236万 | -0.65% | 21.31 | 1.33 |
03/01 | 1,934 | 1,966 | 1,925 | 1,955 | +3.17% | 603,700 | 9315億7174万 | -1.61% | 21.13 | 1.32 |
02/26 | 1,973 | 1,974 | 1,895 | 1,895 | -4.39% | 1,638,800 | 9029億8130万 | -4.77% | 20.48 | 1.28 |
02/25 | 2,014 | 2,014 | 1,981 | 1,982 | -0.25% | 984,600 | 9444億3743万 | -0.55% | 21.42 | 1.33 |
02/24 | 2,032 | 2,052 | 1,983 | 1,987 | -1.68% | 970,200 | 9468億1997万 | -0.3% | 21.47 | 1.34 |
02/22 | 2,043 | 2,054 | 2,021 | 2,021 | +0.55% | 501,000 | 9630億2122万 | +1.4% | 21.84 | 1.36 |
02/19 | 2,010 | 2,029 | 2,000 | 2,010 | -1.18% | 727,300 | 9577億7964万 | +0.85% | 21.72 | 1.35 |
02/18 | 2,074 | 2,078 | 2,033 | 2,034 | -2.35% | 799,100 | 9692億1581万 | +1.95% | 21.98 | 1.37 |
02/17 | 2,060 | 2,092 | 2,052 | 2,083 | +2.06% | 977,000 | 9925億6467万 | +4.46% | 22.51 | 1.4 |
02/16 | 2,040 | 2,048 | 2,024 | 2,041 | 0% | 569,200 | 9725億5136万 | +2.46% | 22.06 | 1.37 |
02/15 | 2,034 | 2,041 | 2,019 | 2,041 | +0.79% | 402,100 | 9725億5136万 | +2.56% | 22.06 | 1.37 |
02/12 | 2,037 | 2,053 | 2,016 | 2,025 | +0.1% | 790,000 | 9649億2725万 | +1.86% | 21.88 | 1.36 |
02/10 | 2,001 | 2,030 | 1,986 | 2,023 | +0.4% | 756,000 | 9639億7423万 | +1.91% | 21.86 | 1.36 |
02/09 | 2,034 | 2,037 | 2,007 | 2,015 | -1.76% | 988,400 | 9601億6217万 | +1.66% | 21.77 | 1.36 |
02/08 | 2,035 | 2,054 | 2,029 | 2,051 | +3.53% | 1,197,000 | 9773億1644万 | +3.59% | 22.16 | 1.38 |
02/05 | 1,978 | 1,987 | 1,960 | 1,981 | +1.12% | 974,500 | 9439億6093万 | +0.25% | 21.41 | 1.33 |
02/04 | 1,956 | 1,973 | 1,945 | 1,959 | +0.88% | 1,234,300 | 9334億7777万 | -0.81% | 21.17 | 1.32 |
02/03 | 1,961 | 1,973 | 1,930 | 1,942 | +0.73% | 1,098,400 | 9253億7714万 | -1.57% | 20.99 | 1.31 |
02/02 | 1,933 | 1,943 | 1,912 | 1,928 | +0.47% | 712,200 | 9187億604万 | -2.18% | 20.83 | 1.3 |
02/01 | 1,875 | 1,924 | 1,870 | 1,919 | +1.86% | 1,153,700 | 9144億1747万 | -2.49% | 20.74 | 1.29 |
01/29 | 1,899 | 1,914 | 1,867 | 1,884 | -1.98% | 1,891,900 | 8977億3972万 | -4.22% | 20.36 | 1.27 |
01/28 | 1,930 | 1,950 | 1,895 | 1,922 | -2.44% | 2,293,700 | 9158億4700万 | -2.29% | 20.77 | 1.29 |
01/27 | 1,957 | 1,972 | 1,941 | 1,970 | +1.65% | 1,102,200 | 9387億1935万 | +0.1% | 21.29 | 1.33 |
01/26 | 1,997 | 1,997 | 1,931 | 1,938 | -5.32% | 1,531,600 | 9234億7111万 | -1.47% | 20.94 | 1.3 |
01/25 | 2,043 | 2,047 | 2,013 | 2,047 | +1.54% | 957,300 | 9754億1041万 | +4.07% | 22.12 | 1.38 |
01/22 | 1,990 | 2,016 | 1,980 | 2,016 | -0.54% | 1,164,200 | 9606億3868万 | +2.7% | 21.79 | 1.36 |
01/21 | 1,992 | 2,030 | 1,990 | 2,027 | +3% | 1,194,300 | 9658億8026万 | +3.42% | 21.9 | 1.36 |
01/20 | 1,989 | 1,990 | 1,950 | 1,968 | -0.71% | 792,800 | 9377億6633万 | +0.61% | 21.27 | 1.32 |
01/19 | 1,996 | 2,000 | 1,976 | 1,982 | -1% | 799,700 | 9444億3743万 | +1.48% | 21.42 | 1.33 |
01/18 | 2,023 | 2,031 | 1,991 | 2,002 | -1.28% | 667,800 | 9539億6758万 | +2.61% | 21.63 | 1.35 |
01/15 | 2,036 | 2,045 | 2,013 | 2,028 | -0.44% | 1,011,300 | 9663億5677万 | +4.05% | 21.92 | 1.36 |
01/14 | 2,013 | 2,043 | 2,005 | 2,037 | +0.59% | 845,500 | 9706億4533万 | +4.78% | 22.01 | 1.37 |
01/13 | 2,015 | 2,033 | 2,007 | 2,025 | 0% | 688,900 | 9649億2725万 | +4.44% | 21.88 | 1.36 |
01/12 | 2,024 | 2,029 | 2,006 | 2,025 | +1.05% | 707,400 | 9649億2725万 | +4.65% | 21.88 | 1.36 |
01/08 | 1,986 | 2,008 | 1,962 | 2,004 | +0.6% | 834,000 | 9549億2059万 | +3.78% | 21.66 | 1.35 |
01/07 | 1,990 | 2,012 | 1,980 | 1,992 | +2.52% | 986,900 | 9492億251万 | +3.43% | 21.53 | 1.34 |
01/06 | 1,947 | 1,966 | 1,933 | 1,943 | -0.46% | 604,600 | 9258億5365万 | +1.2% | 21 | 1.31 |
01/05 | 1,934 | 1,955 | 1,921 | 1,952 | -0.05% | 933,900 | 9301億4222万 | +1.93% | 21.09 | 1.31 |
01/04 | 1,986 | 1,994 | 1,946 | 1,953 | -0.05% | 973,900 | 9306億1872万 | +2.2% | 21.1 | 1.31 |
2020 |
12/30 | 1,961 | 1,971 | 1,932 | 1,954 | -0.1% | 844,900 | 9310億9523万 | +2.52% | 21.12 | 1.32 |
12/29 | 1,930 | 1,960 | 1,929 | 1,956 | +2.19% | 742,600 | 9320億4824万 | +2.95% | 21.14 | 1.32 |
12/28 | 1,890 | 1,914 | 1,883 | 1,914 | +1.86% | 686,600 | 9120億3494万 | +1.16% | 20.68 | 1.29 |
12/25 | 1,881 | 1,886 | 1,873 | 1,879 | +0.54% | 574,100 | 8953億5718万 | -0.32% | 20.3 | 1.26 |
12/24 | 1,888 | 1,892 | 1,854 | 1,869 | -0.69% | 801,500 | 8905億9211万 | -0.53% | 20.2 | 1.26 |
12/23 | 1,906 | 1,910 | 1,881 | 1,882 | -0.84% | 523,300 | 8967億8671万 | +0.43% | 20.34 | 1.27 |
12/22 | 1,921 | 1,923 | 1,891 | 1,898 | -2.52% | 615,700 | 9044億1082万 | +1.55% | 20.51 | 1.28 |
12/21 | 1,960 | 1,963 | 1,927 | 1,947 | +0.31% | 621,900 | 9277億5968万 | +4.45% | 21.04 | 1.31 |
12/18 | 1,933 | 1,953 | 1,924 | 1,941 | +0.67% | 970,700 | 9249億64万 | +4.64% | 20.97 | 1.31 |
12/17 | 1,928 | 1,936 | 1,903 | 1,928 | -1.03% | 995,400 | 9187億604万 | +4.39% | 20.83 | 1.3 |
12/16 | 1,958 | 1,964 | 1,937 | 1,948 | +0.62% | 624,700 | 9282億3619万 | +5.87% | 21.05 | 1.31 |
12/15 | 1,945 | 1,956 | 1,929 | 1,936 | +0.26% | 657,500 | 9225億1810万 | +5.79% | 20.92 | 1.3 |
12/14 | 1,910 | 1,948 | 1,910 | 1,931 | +1.52% | 775,500 | 9201億3556万 | +6.1% | 20.87 | 1.3 |
12/11 | 1,920 | 1,928 | 1,888 | 1,902 | -1.4% | 1,312,000 | 9063億1685万 | +5.08% | 20.55 | 1.28 |
12/10 | 1,934 | 1,939 | 1,922 | 1,929 | -0.67% | 704,400 | 9191億8255万 | +7.11% | 20.85 | 1.3 |
12/09 | 1,907 | 1,942 | 1,904 | 1,942 | +1.78% | 965,500 | 9253億7714万 | +8.49% | 20.99 | 1.31 |
12/08 | 1,907 | 1,929 | 1,900 | 1,908 | +0.1% | 941,000 | 9091億7589万 | +7.31% | 20.62 | 1.28 |
12/07 | 1,962 | 1,962 | 1,904 | 1,906 | -2.11% | 863,800 | 9082億2288万 | +7.87% | 20.6 | 1.28 |