PBR
2021/03/12~2021/08/06
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 |
08/06 | 4,335 | 4,452 | 4,330 | 4,395 | +1.2% | 914,400 | 2兆4516億 | -1.35% | 19 | 1.19 |
08/05 | 4,353 | 4,381 | 4,338 | 4,343 | -0.53% | 394,400 | 2兆4226億 | -2.69% | 18.78 | 1.17 |
08/04 | 4,420 | 4,430 | 4,353 | 4,366 | -0.8% | 528,900 | 2兆4355億 | -2.44% | 18.87 | 1.18 |
08/03 | 4,405 | 4,436 | 4,391 | 4,401 | -1.59% | 497,100 | 2兆4550億 | -1.98% | 19.03 | 1.19 |
08/02 | 4,400 | 4,487 | 4,391 | 4,472 | +3.09% | 737,700 | 2兆4946億 | -0.69% | 19.33 | 1.21 |
07/30 | 4,443 | 4,448 | 4,338 | 4,338 | -2.76% | 663,600 | 2兆4198億 | -3.9% | 18.75 | 1.17 |
07/29 | 4,493 | 4,517 | 4,446 | 4,461 | -0.22% | 665,500 | 2兆4885億 | -1.5% | 19.29 | 1.2 |
07/28 | 4,478 | 4,483 | 4,453 | 4,471 | -0.36% | 408,600 | 2兆4940億 | -1.54% | 19.33 | 1.21 |
07/27 | 4,513 | 4,527 | 4,472 | 4,487 | -0.42% | 467,500 | 2兆5030億 | -1.25% | 19.4 | 1.21 |
07/26 | 4,570 | 4,570 | 4,477 | 4,506 | +0.92% | 571,300 | 2兆5136億 | -1.03% | 19.48 | 1.22 |
07/21 | 4,486 | 4,514 | 4,451 | 4,465 | +0.65% | 432,300 | 2兆4907億 | -2.08% | 19.3 | 1.2 |
07/20 | 4,438 | 4,470 | 4,404 | 4,436 | -0.87% | 618,500 | 2兆4745億 | -2.97% | 19.18 | 1.2 |
07/19 | 4,485 | 4,485 | 4,427 | 4,475 | -0.22% | 587,100 | 2兆4963億 | -2.42% | 19.35 | 1.21 |
07/16 | 4,468 | 4,519 | 4,441 | 4,485 | +0.13% | 790,900 | 2兆5018億 | -2.44% | 19.39 | 1.21 |
07/15 | 4,481 | 4,566 | 4,473 | 4,479 | -1.58% | 870,600 | 2兆4985億 | -2.78% | 19.36 | 1.21 |
07/14 | 4,487 | 4,580 | 4,480 | 4,551 | +1.43% | 1,018,100 | 2兆5387億 | -1.39% | 19.67 | 1.23 |
07/13 | 4,430 | 4,509 | 4,411 | 4,487 | +2.21% | 922,400 | 2兆5030億 | -2.86% | 19.4 | 1.21 |
07/12 | 4,415 | 4,420 | 4,347 | 4,390 | +2% | 1,070,400 | 2兆4488億 | -5.1% | 18.98 | 1.18 |
07/09 | 4,275 | 4,312 | 4,226 | 4,304 | +0.12% | 1,768,500 | 2兆4009億 | -7.12% | 18.61 | 1.16 |
07/08 | 4,365 | 4,373 | 4,279 | 4,299 | -4.47% | 2,418,700 | 2兆3981億 | -7.47% | 18.59 | 1.16 |
07/07 | 4,475 | 4,505 | 4,427 | 4,500 | -0.9% | 844,500 | 2兆5102億 | -3.39% | 19.45 | 1.21 |
07/06 | 4,552 | 4,583 | 4,506 | 4,541 | +0.04% | 739,700 | 2兆5331億 | -2.51% | 19.63 | 1.22 |
07/05 | 4,563 | 4,591 | 4,535 | 4,539 | -0.68% | 546,300 | 2兆5320億 | -2.51% | 19.62 | 1.22 |
07/02 | 4,625 | 4,644 | 4,550 | 4,570 | -0.91% | 598,700 | 2兆5493億 | -1.83% | 19.76 | 1.23 |
07/01 | 4,600 | 4,637 | 4,577 | 4,612 | +0.11% | 636,800 | 2兆5727億 | -0.95% | 19.94 | 1.24 |
06/30 | 4,677 | 4,677 | 4,601 | 4,607 | -0.67% | 707,300 | 2兆5699億 | -1.01% | 19.92 | 1.24 |
06/29 | 4,667 | 4,667 | 4,595 | 4,638 | -1.95% | 906,700 | 2兆5872億 | -0.24% | 20.05 | 1.25 |
06/28 | 4,770 | 4,770 | 4,692 | 4,730 | -0.19% | 736,400 | 2兆6385億 | +1.9% | 20.45 | 1.28 |
06/25 | 4,752 | 4,774 | 4,719 | 4,739 | +0.21% | 583,900 | 2兆6435億 | +2.31% | 20.49 | 1.28 |
06/24 | 4,701 | 4,738 | 4,678 | 4,729 | -0.08% | 609,600 | 2兆6380億 | +2.38% | 20.44 | 1.28 |
06/23 | 4,747 | 4,793 | 4,723 | 4,733 | -0.32% | 658,700 | 2兆6402億 | +2.76% | 20.46 | 1.28 |
06/22 | 4,646 | 4,764 | 4,619 | 4,748 | +4.24% | 1,172,500 | 2兆6486億 | +3.35% | 20.53 | 1.28 |
06/21 | 4,564 | 4,581 | 4,512 | 4,555 | -3.17% | 1,023,700 | 2兆5409億 | -0.59% | 19.69 | 1.23 |
06/18 | 4,713 | 4,723 | 4,673 | 4,704 | +0.43% | 1,416,300 | 2兆6240億 | +2.77% | 20.34 | 1.27 |
06/17 | 4,757 | 4,774 | 4,666 | 4,684 | -1.53% | 759,900 | 2兆6129億 | +2.63% | 20.25 | 1.26 |
06/16 | 4,794 | 4,806 | 4,742 | 4,757 | -0.69% | 757,400 | 2兆6536億 | +4.64% | 20.57 | 1.28 |
06/15 | 4,750 | 4,801 | 4,731 | 4,790 | +0.78% | 701,400 | 2兆6720億 | +5.86% | 20.71 | 1.29 |
06/14 | 4,750 | 4,759 | 4,719 | 4,753 | +0.49% | 601,600 | 2兆6513億 | +5.5% | 20.55 | 1.28 |
06/11 | 4,696 | 4,747 | 4,670 | 4,730 | +0.75% | 1,125,500 | 2兆6385億 | +5.35% | 20.45 | 1.28 |
06/10 | 4,625 | 4,707 | 4,623 | 4,695 | +0.95% | 746,300 | 2兆6190億 | +4.96% | 20.3 | 1.27 |
06/09 | 4,670 | 4,678 | 4,617 | 4,651 | -0.04% | 536,800 | 2兆5944億 | +4.4% | 20.11 | 1.25 |
06/08 | 4,650 | 4,672 | 4,600 | 4,653 | +1.13% | 880,900 | 2兆5956億 | +4.87% | 20.12 | 1.25 |
06/07 | 4,619 | 4,660 | 4,578 | 4,601 | -0.07% | 643,400 | 2兆5666億 | +4.1% | 19.89 | 1.24 |
06/04 | 4,603 | 4,610 | 4,554 | 4,604 | +0.63% | 742,700 | 2兆5682億 | +4.49% | 19.9 | 1.24 |
06/03 | 4,560 | 4,618 | 4,551 | 4,575 | +1.33% | 924,400 | 2兆5520億 | +4.12% | 19.78 | 1.23 |
06/02 | 4,415 | 4,548 | 4,360 | 4,515 | +0.78% | 1,037,800 | 2兆5186億 | +2.99% | 19.52 | 1.22 |
06/01 | 4,547 | 4,549 | 4,455 | 4,480 | -0.8% | 492,800 | 2兆4991億 | +2.4% | 19.37 | 1.21 |
05/31 | 4,580 | 4,594 | 4,512 | 4,516 | -1.95% | 687,400 | 2兆5191億 | +3.44% | 19.52 | 1.22 |
05/28 | 4,586 | 4,635 | 4,563 | 4,606 | +1.08% | 1,482,700 | 2兆5693億 | +5.74% | 19.91 | 1.24 |
05/27 | 4,475 | 4,560 | 4,465 | 4,557 | +1.79% | 2,599,200 | 2兆5420億 | +4.86% | 19.7 | 1.23 |
05/26 | 4,424 | 4,495 | 4,416 | 4,477 | +0.16% | 932,600 | 2兆4974億 | +3.23% | 19.35 | 1.21 |
05/25 | 4,493 | 4,494 | 4,446 | 4,470 | 0% | 937,800 | 2兆4935億 | +3.23% | 19.32 | 1.21 |
05/24 | 4,413 | 4,502 | 4,411 | 4,470 | +0.86% | 616,300 | 2兆4935億 | +3.33% | 19.32 | 1.21 |
05/21 | 4,427 | 4,456 | 4,407 | 4,432 | +1.03% | 796,300 | 2兆4723億 | +2.36% | 19.16 | 1.2 |
05/20 | 4,395 | 4,422 | 4,370 | 4,387 | -1.17% | 695,100 | 2兆4472億 | +1.22% | 18.97 | 1.18 |
05/19 | 4,405 | 4,456 | 4,369 | 4,439 | -0.49% | 917,100 | 2兆4762億 | +2.3% | 19.19 | 1.2 |
05/18 | 4,439 | 4,487 | 4,411 | 4,461 | +1.04% | 886,700 | 2兆4885億 | +2.76% | 19.29 | 1.2 |
05/17 | 4,400 | 4,427 | 4,371 | 4,415 | +0.59% | 613,500 | 2兆4628億 | +1.61% | 19.09 | 1.19 |
05/14 | 4,231 | 4,416 | 4,230 | 4,389 | +4.05% | 1,084,500 | 2兆4483億 | +0.85% | 18.97 | 1.18 |
05/13 | 4,243 | 4,268 | 4,195 | 4,218 | -0.71% | 779,900 | 2兆3529億 | -3.32% | 18.23 | 1.14 |
05/12 | 4,288 | 4,306 | 4,210 | 4,248 | -0.75% | 753,600 | 2兆3696億 | -3.04% | 18.36 | 1.15 |
05/11 | 4,375 | 4,396 | 4,259 | 4,280 | -2.37% | 879,600 | 2兆3875億 | -2.71% | 18.5 | 1.15 |
05/10 | 4,323 | 4,391 | 4,323 | 4,384 | +2.02% | 624,200 | 2兆4455億 | -0.7% | 18.95 | 1.18 |
05/07 | 4,267 | 4,338 | 4,245 | 4,297 | +0.89% | 762,500 | 2兆3970億 | -3% | 18.58 | 1.16 |
05/06 | 4,276 | 4,309 | 4,247 | 4,259 | +1.38% | 1,099,100 | 2兆3758億 | -4.29% | 18.41 | 1.15 |
04/30 | 4,195 | 4,231 | 4,182 | 4,201 | -0.38% | 893,600 | 2兆3434億 | -6.02% | 18.16 | 1.13 |
04/28 | 4,204 | 4,240 | 4,183 | 4,217 | -0.61% | 785,900 | 2兆3523億 | -6.02% | 18.23 | 1.14 |
04/27 | 4,330 | 4,333 | 4,241 | 4,243 | -1.6% | 905,300 | 2兆3668億 | -5.73% | 18.34 | 1.14 |
04/26 | 4,294 | 4,335 | 4,262 | 4,312 | -0.25% | 784,200 | 2兆4053億 | -4.58% | 18.64 | 1.16 |
04/23 | 4,278 | 4,333 | 4,273 | 4,323 | +0.56% | 737,700 | 2兆4115億 | -4.65% | 18.69 | 1.17 |
04/22 | 4,278 | 4,304 | 4,232 | 4,299 | +1.3% | 815,300 | 2兆3981億 | -5.58% | 18.59 | 1.16 |
04/21 | 4,231 | 4,254 | 4,195 | 4,244 | -0.77% | 1,035,200 | 2兆3674億 | -7.15% | 18.35 | 1.14 |
04/20 | 4,329 | 4,335 | 4,269 | 4,277 | -1.72% | 828,300 | 2兆3858億 | -6.8% | 18.49 | 1.15 |
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 |