PBR
2020/11/24～2021/04/19
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 |
| 04/19 | 4,330 | 4,368 | 4,316 | 4,352 | +0.65% | 578,300 | 2兆4277億 | -5.51% | 18.81 | 1.17 |
| 04/16 | 4,362 | 4,365 | 4,324 | 4,324 | +0.3% | 829,000 | 2兆4120億 | -6.37% | 18.69 | 1.17 |
| 04/15 | 4,379 | 4,386 | 4,311 | 4,311 | -1.21% | 995,400 | 2兆4048億 | -6.87% | 18.64 | 1.16 |
| 04/14 | 4,500 | 4,500 | 4,357 | 4,364 | -4.51% | 1,584,300 | 2兆4343億 | -5.89% | 18.87 | 1.18 |
| 04/13 | 4,536 | 4,611 | 4,536 | 4,570 | +0.75% | 678,000 | 2兆5493億 | -1.64% | 19.76 | 1.23 |
| 04/12 | 4,557 | 4,572 | 4,524 | 4,536 | +0.44% | 671,500 | 2兆5303億 | -2.37% | 19.61 | 1.22 |
| 04/09 | 4,525 | 4,565 | 4,484 | 4,516 | +0.76% | 1,077,700 | 2兆5191億 | -2.69% | 19.52 | 1.22 |
| 04/08 | 4,570 | 4,572 | 4,475 | 4,482 | -1.82% | 690,000 | 2兆5002億 | -3.32% | 19.38 | 1.21 |
| 04/07 | 4,575 | 4,605 | 4,532 | 4,565 | -0.33% | 610,700 | 2兆5465億 | -1.36% | 19.74 | 1.23 |
| 04/06 | 4,693 | 4,704 | 4,576 | 4,580 | -1.84% | 778,100 | 2兆5548億 | -0.84% | 19.8 | 1.24 |
| 04/05 | 4,702 | 4,715 | 4,646 | 4,666 | -0.32% | 663,800 | 2兆6028億 | +1.26% | 20.17 | 1.26 |
| 04/02 | 4,715 | 4,726 | 4,656 | 4,681 | -0.09% | 471,500 | 2兆6112億 | +1.87% | 20.24 | 1.26 |
| 04/01 | 4,740 | 4,760 | 4,677 | 4,685 | -0.04% | 641,200 | 2兆6134億 | +2.36% | 20.25 | 1.26 |
| 03/31 | 4,704 | 4,751 | 4,684 | 4,687 | -1.51% | 869,300 | 2兆6145億 | +2.67% | 20.26 | 1.26 |
| 03/30 | 4,837 | 4,838 | 4,722 | 4,759 | -0.94% | 764,300 | 2兆6547億 | +4.5% | 20.57 | 1.28 |
| 03/29 | 4,772 | 4,839 | 4,750 | 4,804 | +1.2% | 1,440,700 | 2兆6798億 | +5.75% | 20.77 | 1.3 |
| 03/26 | 4,713 | 4,775 | 4,704 | 4,747 | +2.24% | 893,000 | 2兆6480億 | +4.81% | 20.52 | 1.28 |
| 03/25 | 4,619 | 4,661 | 4,583 | 4,643 | +1.82% | 763,700 | 2兆5900億 | +2.72% | 20.07 | 1.25 |
| 03/24 | 4,661 | 4,687 | 4,551 | 4,560 | -2.63% | 736,400 | 2兆5437億 | +1.02% | 19.71 | 1.23 |
| 03/23 | 4,726 | 4,728 | 4,682 | 4,683 | -0.04% | 645,300 | 2兆6123億 | +3.77% | 20.25 | 1.26 |
| 03/22 | 4,756 | 4,794 | 4,653 | 4,685 | -2.7% | 864,200 | 2兆6134億 | +3.95% | 20.25 | 1.26 |
| 03/19 | 4,744 | 4,820 | 4,685 | 4,815 | +1.41% | 1,180,400 | 2兆6859億 | +6.93% | 20.82 | 1.3 |
| 03/18 | 4,700 | 4,777 | 4,687 | 4,748 | +1.5% | 814,400 | 2兆6486億 | +5.58% | 20.53 | 1.28 |
| 03/17 | 4,647 | 4,690 | 4,618 | 4,678 | -0.4% | 739,500 | 2兆6095億 | +4.09% | 20.22 | 1.26 |
| 03/16 | 4,661 | 4,706 | 4,619 | 4,697 | +0.56% | 942,500 | 2兆6201億 | +4.47% | 20.31 | 1.27 |
| 03/15 | 4,590 | 4,673 | 4,589 | 4,671 | +1.88% | 829,000 | 2兆6056億 | +3.89% | 20.19 | 1.26 |
| 03/12 | 4,494 | 4,590 | 4,452 | 4,585 | +1.28% | 1,642,700 | 2兆5576億 | +2.09% | 19.82 | 1.24 |
| 03/11 | 4,591 | 4,591 | 4,492 | 4,527 | -1.05% | 1,005,800 | 2兆5253億 | +0.87% | 19.57 | 1.22 |
| 03/10 | 4,535 | 4,610 | 4,532 | 4,575 | +0.15% | 823,600 | 2兆5520億 | +1.98% | 19.78 | 1.23 |
| 03/09 | 4,513 | 4,574 | 4,475 | 4,568 | +3.25% | 944,100 | 2兆5481億 | +1.87% | 19.75 | 1.23 |
| 03/08 | 4,396 | 4,468 | 4,374 | 4,424 | +1.07% | 687,900 | 2兆4678億 | -1.25% | 19.13 | 1.19 |
| 03/05 | 4,333 | 4,377 | 4,306 | 4,377 | +1.74% | 854,400 | 2兆4416億 | -2.36% | 18.92 | 1.18 |
| 03/04 | 4,339 | 4,356 | 4,252 | 4,302 | -0.44% | 741,100 | 2兆3998億 | -4.19% | 18.6 | 1.16 |
| 03/03 | 4,308 | 4,333 | 4,261 | 4,321 | +0.28% | 996,900 | 2兆4104億 | -3.94% | 18.68 | 1.17 |
| 03/02 | 4,283 | 4,336 | 4,257 | 4,309 | -1.01% | 760,900 | 2兆4037億 | -4.33% | 18.63 | 1.16 |
| 03/01 | 4,330 | 4,362 | 4,313 | 4,353 | +3.05% | 786,400 | 2兆4282億 | -3.44% | 18.82 | 1.17 |
| 02/26 | 4,448 | 4,448 | 4,221 | 4,224 | -3.67% | 1,186,800 | 2兆3562億 | -6.4% | 18.26 | 1.14 |
| 02/25 | 4,490 | 4,497 | 4,375 | 4,385 | -0.79% | 750,800 | 2兆4461億 | -3.05% | 18.96 | 1.18 |
| 02/24 | 4,504 | 4,504 | 4,413 | 4,420 | -1.1% | 824,400 | 2兆4656億 | -2.32% | 19.11 | 1.19 |
| 02/22 | 4,509 | 4,534 | 4,467 | 4,469 | +0.38% | 522,400 | 2兆4929億 | -1.24% | 19.32 | 1.21 |
| 02/19 | 4,480 | 4,490 | 4,425 | 4,452 | -1.7% | 730,600 | 2兆4834億 | -1.57% | 19.25 | 1.2 |
| 02/18 | 4,550 | 4,565 | 4,495 | 4,529 | +0.53% | 756,600 | 2兆5264億 | +0.15% | 19.58 | 1.22 |
| 02/17 | 4,533 | 4,535 | 4,486 | 4,505 | -0.4% | 629,400 | 2兆5130億 | -0.24% | 19.48 | 1.22 |
| 02/16 | 4,529 | 4,555 | 4,498 | 4,523 | -0.15% | 881,000 | 2兆5230億 | +0.24% | 19.55 | 1.22 |
| 02/15 | 4,600 | 4,615 | 4,482 | 4,530 | -1.24% | 862,300 | 2兆5269億 | +0.51% | 19.58 | 1.22 |
| 02/12 | 4,697 | 4,697 | 4,556 | 4,587 | -1.84% | 1,082,500 | 2兆5587億 | +1.96% | 19.83 | 1.24 |
| 02/10 | 4,708 | 4,724 | 4,633 | 4,673 | +0.28% | 810,600 | 2兆6067億 | +4.1% | 20.2 | 1.26 |
| 02/09 | 4,740 | 4,740 | 4,633 | 4,660 | -1.75% | 765,800 | 2兆5995億 | +4.2% | 20.15 | 1.26 |
| 02/08 | 4,694 | 4,747 | 4,663 | 4,743 | +1.19% | 934,700 | 2兆6458億 | +6.37% | 20.5 | 1.28 |
| 02/05 | 4,600 | 4,693 | 4,592 | 4,687 | +2.88% | 913,800 | 2兆6145億 | +5.42% | 20.26 | 1.26 |
| 02/04 | 4,494 | 4,569 | 4,493 | 4,556 | +0.98% | 767,400 | 2兆5414億 | +2.66% | 19.7 | 1.23 |
| 02/03 | 4,457 | 4,515 | 4,440 | 4,512 | +1.05% | 595,600 | 2兆5169億 | +1.74% | 19.51 | 1.22 |
| 02/02 | 4,470 | 4,480 | 4,437 | 4,465 | -1.22% | 630,400 | 2兆4907億 | +0.72% | 19.3 | 1.2 |
| 02/01 | 4,479 | 4,526 | 4,440 | 4,520 | +1.3% | 619,200 | 2兆5214億 | +1.96% | 19.54 | 1.22 |
| 01/29 | 4,499 | 4,531 | 4,458 | 4,462 | -1.31% | 842,400 | 2兆4890億 | +0.7% | 19.29 | 1.2 |
| 01/28 | 4,498 | 4,528 | 4,447 | 4,521 | -0.51% | 1,326,900 | 2兆5219億 | +2.05% | 19.54 | 1.22 |
| 01/27 | 4,550 | 4,589 | 4,533 | 4,544 | +1.02% | 885,400 | 2兆5348億 | +2.6% | 19.64 | 1.23 |
| 01/26 | 4,473 | 4,498 | 4,452 | 4,498 | +0.45% | 500,800 | 2兆5091億 | +1.63% | 19.45 | 1.21 |
| 01/25 | 4,458 | 4,502 | 4,427 | 4,478 | +1.47% | 556,500 | 2兆4979億 | +1.24% | 19.36 | 1.21 |
| 01/22 | 4,400 | 4,427 | 4,374 | 4,413 | -1.14% | 567,900 | 2兆4617億 | -0.16% | 19.08 | 1.19 |
| 01/21 | 4,467 | 4,558 | 4,459 | 4,464 | -0.09% | 814,800 | 2兆4901億 | +0.97% | 19.3 | 1.2 |
| 01/20 | 4,457 | 4,477 | 4,427 | 4,468 | +0.25% | 606,300 | 2兆4924億 | +1.06% | 19.32 | 1.21 |
| 01/19 | 4,429 | 4,478 | 4,397 | 4,457 | +0.84% | 544,500 | 2兆4862億 | +0.84% | 19.27 | 1.2 |
| 01/18 | 4,412 | 4,430 | 4,392 | 4,420 | +0.14% | 486,600 | 2兆4656億 | +0.07% | 19.11 | 1.19 |
| 01/15 | 4,394 | 4,434 | 4,369 | 4,414 | -0.16% | 637,500 | 2兆4622億 | -0.07% | 19.08 | 1.19 |
| 01/14 | 4,367 | 4,445 | 4,355 | 4,421 | +0.89% | 853,300 | 2兆4661億 | +0.18% | 19.11 | 1.19 |
| 01/13 | 4,374 | 4,392 | 4,321 | 4,382 | -0.45% | 842,200 | 2兆4444億 | -0.68% | 18.94 | 1.18 |
| 01/12 | 4,363 | 4,417 | 4,335 | 4,402 | -0.07% | 717,900 | 2兆4555億 | -0.23% | 19.03 | 1.19 |
| 01/08 | 4,341 | 4,411 | 4,314 | 4,405 | +1.92% | 986,800 | 2兆4572億 | -0.09% | 19.04 | 1.19 |
| 01/07 | 4,377 | 4,393 | 4,304 | 4,322 | -0.16% | 1,247,500 | 2兆4109億 | -1.91% | 18.68 | 1.17 |
| 01/06 | 4,279 | 4,334 | 4,260 | 4,329 | +1.41% | 545,800 | 2兆4148億 | -1.73% | 18.71 | 1.17 |
| 01/05 | 4,344 | 4,357 | 4,261 | 4,269 | -1.11% | 577,500 | 2兆3814億 | -3% | 18.46 | 1.15 |
| 01/04 | 4,402 | 4,404 | 4,300 | 4,317 | -2.29% | 522,900 | 2兆4081億 | -2.02% | 18.66 | 1.16 |
| 2020 |
| 12/30 | 4,493 | 4,493 | 4,418 | 4,418 | -1.71% | 555,400 | 2兆4645億 | +0.2% | 16.18 | 1.29 |
| 12/29 | 4,417 | 4,497 | 4,404 | 4,495 | +0.47% | 855,900 | 2兆5074億 | +1.95% | 16.46 | 1.32 |
| 12/28 | 4,502 | 4,522 | 4,461 | 4,474 | +0.04% | 904,200 | 2兆4957億 | +1.57% | 16.38 | 1.31 |
| 12/25 | 4,496 | 4,502 | 4,468 | 4,472 | +0.25% | 492,400 | 2兆4946億 | +1.66% | 16.37 | 1.31 |
| 12/24 | 4,465 | 4,489 | 4,455 | 4,461 | 0% | 463,500 | 2兆4885億 | +1.55% | 16.33 | 1.31 |
| 12/23 | 4,481 | 4,485 | 4,450 | 4,461 | +0.41% | 542,600 | 2兆4885億 | +1.71% | 16.33 | 1.31 |
| 12/22 | 4,457 | 4,495 | 4,439 | 4,443 | -1.27% | 673,900 | 2兆4784億 | +1.44% | 16.27 | 1.3 |
| 12/21 | 4,491 | 4,500 | 4,444 | 4,500 | +0.47% | 591,000 | 2兆5102億 | +2.93% | 16.48 | 1.32 |
| 12/18 | 4,405 | 4,485 | 4,404 | 4,479 | +1.52% | 1,033,900 | 2兆4985億 | +2.68% | 16.4 | 1.31 |
| 12/17 | 4,400 | 4,444 | 4,389 | 4,412 | +0.11% | 565,000 | 2兆4611億 | +1.24% | 16.15 | 1.29 |
| 12/16 | 4,461 | 4,477 | 4,403 | 4,407 | -0.38% | 713,600 | 2兆4583億 | +1.19% | 16.14 | 1.29 |
| 12/15 | 4,489 | 4,499 | 4,415 | 4,424 | -1.23% | 599,800 | 2兆4678億 | +1.68% | 16.2 | 1.3 |
| 12/14 | 4,448 | 4,512 | 4,440 | 4,479 | +1.22% | 798,100 | 2兆4985億 | +3.16% | 16.4 | 1.31 |
| 12/11 | 4,402 | 4,437 | 4,382 | 4,425 | +0.55% | 955,900 | 2兆4684億 | +2.19% | 16.2 | 1.3 |
| 12/10 | 4,385 | 4,406 | 4,372 | 4,401 | -0.16% | 713,800 | 2兆4550億 | +1.88% | 16.11 | 1.29 |
| 12/09 | 4,350 | 4,414 | 4,335 | 4,408 | +1.8% | 763,500 | 2兆4589億 | +2.32% | 16.14 | 1.29 |
| 12/08 | 4,355 | 4,355 | 4,319 | 4,330 | -1.52% | 657,200 | 2兆4154億 | +0.91% | 15.85 | 1.27 |
| 12/07 | 4,406 | 4,422 | 4,377 | 4,397 | +0.66% | 459,200 | 2兆4528億 | +2.93% | 16.1 | 1.29 |
| 12/04 | 4,358 | 4,402 | 4,349 | 4,368 | +0.69% | 667,000 | 2兆4366億 | +2.63% | 15.99 | 1.28 |
| 12/03 | 4,303 | 4,370 | 4,297 | 4,338 | +0.35% | 795,200 | 2兆4198億 | +2.26% | 15.88 | 1.27 |
| 12/02 | 4,297 | 4,336 | 4,278 | 4,323 | +0.7% | 1,058,600 | 2兆4115億 | +2.2% | 15.83 | 1.27 |
| 12/01 | 4,312 | 4,318 | 4,227 | 4,293 | +1.2% | 1,056,000 | 2兆3947億 | +1.75% | 15.72 | 1.26 |
| 11/30 | 4,393 | 4,401 | 4,196 | 4,242 | -3.42% | 2,205,400 | 2兆3663億 | +0.76% | 15.53 | 1.24 |
| 11/27 | 4,393 | 4,418 | 4,346 | 4,392 | 0% | 1,274,100 | 2兆4500億 | +4.52% | 16.08 | 1.29 |
| 11/26 | 4,370 | 4,392 | 4,331 | 4,392 | -0.25% | 918,700 | 2兆4500億 | +4.77% | 16.08 | 1.29 |
| 11/25 | 4,444 | 4,447 | 4,400 | 4,403 | +0.18% | 932,600 | 2兆4561億 | +5.33% | 16.12 | 1.29 |
| 11/24 | 4,367 | 4,443 | 4,357 | 4,395 | +1.62% | 1,146,300 | 2兆4516億 | +5.4% | 16.09 | 1.29 |
