PBR
2021/08/05~2021/12/29
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 |
12/29 | 1,154 | 1,170 | 1,140 | 1,164 | +1.22% | 4,063,700 | 1兆8407億 | +1.48% | - | 1.68 |
12/28 | 1,142 | 1,165 | 1,140 | 1,150 | +1.32% | 4,993,900 | 1兆8185億 | +0.09% | - | 1.66 |
12/27 | 1,136 | 1,139 | 1,124 | 1,135 | 0% | 3,117,000 | 1兆7948億 | -1.65% | - | 1.64 |
12/24 | 1,128 | 1,143 | 1,127 | 1,135 | +0.98% | 3,240,600 | 1兆7948億 | -2.07% | - | 1.64 |
12/23 | 1,123 | 1,134 | 1,117 | 1,124 | +0.54% | 2,663,500 | 1兆7774億 | -3.35% | - | 1.63 |
12/22 | 1,118 | 1,120 | 1,109 | 1,118 | +0.45% | 3,060,500 | 1兆7679億 | -4.2% | - | 1.62 |
12/21 | 1,127 | 1,129 | 1,108 | 1,113 | +0.18% | 3,688,100 | 1兆7592億 | -4.87% | - | 1.61 |
12/20 | 1,110 | 1,126 | 1,106 | 1,111 | -0.09% | 5,066,600 | 1兆7560億 | -5.29% | - | 1.61 |
12/17 | 1,132 | 1,138 | 1,105 | 1,112 | -2.2% | 6,929,300 | 1兆7576億 | -5.36% | - | 1.61 |
12/16 | 1,139 | 1,149 | 1,131 | 1,137 | +0.98% | 3,732,100 | 1兆7971億 | -3.48% | - | 1.64 |
12/15 | 1,117 | 1,142 | 1,116 | 1,126 | -0.27% | 4,756,000 | 1兆7797億 | -4.66% | - | 1.63 |
12/14 | 1,155 | 1,156 | 1,128 | 1,129 | -2.42% | 5,135,200 | 1兆7845億 | -4.65% | - | 1.63 |
12/13 | 1,155 | 1,164 | 1,152 | 1,157 | +1.05% | 3,242,800 | 1兆8287億 | -2.61% | - | 1.67 |
12/10 | 1,160 | 1,161 | 1,143 | 1,145 | -1.89% | 4,665,300 | 1兆8097億 | -3.94% | - | 1.65 |
12/09 | 1,178 | 1,195 | 1,164 | 1,167 | +0.95% | 6,546,400 | 1兆8445億 | -2.42% | - | 1.69 |
12/08 | 1,156 | 1,173 | 1,148 | 1,156 | +2.21% | 5,933,800 | 1兆8271億 | -3.67% | - | 1.67 |
12/07 | 1,107 | 1,133 | 1,103 | 1,131 | +2.17% | 5,426,700 | 1兆7876億 | -6.06% | - | 1.63 |
12/06 | 1,139 | 1,141 | 1,091 | 1,107 | -3.49% | 8,167,500 | 1兆7497億 | -8.44% | - | 1.6 |
12/03 | 1,159 | 1,160 | 1,140 | 1,147 | -0.26% | 5,012,400 | 1兆8129億 | -5.52% | - | 1.66 |
12/02 | 1,165 | 1,168 | 1,145 | 1,150 | -2.54% | 6,392,200 | 1兆8176億 | -5.58% | - | 1.66 |
12/01 | 1,160 | 1,199 | 1,155 | 1,180 | +1.64% | 6,035,200 | 1兆8651億 | -3.44% | - | 1.71 |
11/30 | 1,187 | 1,194 | 1,161 | 1,161 | -1.78% | 6,468,700 | 1兆8350億 | -5.22% | - | 1.68 |
11/29 | 1,181 | 1,204 | 1,178 | 1,182 | -1.5% | 5,322,100 | 1兆8682億 | -3.82% | - | 1.71 |
11/26 | 1,220 | 1,223 | 1,168 | 1,200 | -2.52% | 8,479,400 | 1兆8967億 | -2.44% | - | 1.73 |
11/25 | 1,220 | 1,253 | 1,219 | 1,231 | 0% | 4,143,100 | 1兆9457億 | -0.08% | - | 1.78 |
11/24 | 1,250 | 1,268 | 1,218 | 1,231 | -2.99% | 7,069,100 | 1兆9457億 | 0% | - | 1.78 |
11/22 | 1,243 | 1,270 | 1,236 | 1,269 | +1.76% | 6,132,000 | 2兆54億 | +3.34% | - | 1.83 |
11/19 | 1,260 | 1,269 | 1,228 | 1,247 | -0.32% | 7,172,400 | 1兆9706億 | +1.96% | - | 1.8 |
11/18 | 1,219 | 1,262 | 1,216 | 1,251 | +3.82% | 10,023,500 | 1兆9769億 | +2.63% | - | 1.81 |
11/17 | 1,194 | 1,217 | 1,182 | 1,205 | +0.92% | 5,079,500 | 1兆9042億 | -0.66% | - | 1.74 |
11/16 | 1,194 | 1,209 | 1,181 | 1,194 | +0.08% | 4,164,100 | 1兆8869億 | -1.24% | - | 1.73 |
11/15 | 1,156 | 1,199 | 1,155 | 1,193 | +2.32% | 7,800,500 | 1兆8853億 | -1.08% | - | 1.72 |
11/12 | 1,150 | 1,184 | 1,142 | 1,166 | -1.27% | 12,704,600 | 1兆8426億 | -3% | - | 1.68 |
11/11 | 1,202 | 1,209 | 1,175 | 1,181 | -2.15% | 6,511,400 | 1兆8663億 | -1.67% | - | 1.71 |
11/10 | 1,209 | 1,219 | 1,199 | 1,207 | +0.42% | 3,346,700 | 1兆9074億 | +0.58% | - | 1.74 |
11/09 | 1,237 | 1,238 | 1,187 | 1,202 | -2.91% | 8,064,600 | 1兆8995億 | +0.25% | - | 1.74 |
11/08 | 1,242 | 1,260 | 1,234 | 1,238 | -1.51% | 3,761,200 | 1兆9564億 | +3.43% | - | 1.79 |
11/05 | 1,234 | 1,259 | 1,229 | 1,257 | +0.88% | 4,790,000 | 1兆9864億 | +5.45% | - | 1.82 |
11/04 | 1,262 | 1,262 | 1,242 | 1,246 | -1.27% | 4,830,800 | 1兆9690億 | +5.15% | - | 1.8 |
11/02 | 1,268 | 1,279 | 1,248 | 1,262 | -0.08% | 4,080,800 | 1兆9943億 | +7.04% | - | 1.82 |
11/01 | 1,265 | 1,281 | 1,257 | 1,263 | +1.04% | 4,998,400 | 1兆9959億 | +7.67% | - | 1.82 |
10/29 | 1,246 | 1,259 | 1,233 | 1,250 | +0.73% | 4,560,600 | 1兆9754億 | +7.02% | - | 1.81 |
10/28 | 1,243 | 1,254 | 1,236 | 1,241 | -0.56% | 3,612,400 | 1兆9611億 | +6.71% | - | 1.79 |
10/27 | 1,251 | 1,261 | 1,239 | 1,248 | -0.64% | 4,866,200 | 1兆9722億 | +7.87% | - | 1.8 |
10/26 | 1,261 | 1,265 | 1,242 | 1,256 | +0.56% | 4,961,000 | 1兆9848億 | +9.03% | - | 1.81 |
10/25 | 1,220 | 1,250 | 1,202 | 1,249 | +0.4% | 6,465,600 | 1兆9738億 | +8.99% | - | 1.8 |
10/22 | 1,221 | 1,263 | 1,215 | 1,244 | +1.55% | 6,748,300 | 1兆9659億 | +8.93% | - | 1.8 |
10/21 | 1,224 | 1,248 | 1,221 | 1,225 | -0.65% | 4,286,000 | 1兆9352億 | +7.74% | - | 1.77 |
10/20 | 1,234 | 1,257 | 1,231 | 1,233 | +0.65% | 8,366,600 | 1兆9479億 | +8.73% | - | 1.78 |
10/19 | 1,167 | 1,234 | 1,165 | 1,225 | +5.79% | 13,008,000 | 1兆9352億 | +8.5% | - | 1.77 |
10/18 | 1,150 | 1,175 | 1,147 | 1,158 | +1.58% | 6,536,700 | 1兆8294億 | +2.84% | - | 1.67 |
10/15 | 1,136 | 1,143 | 1,128 | 1,140 | +0.53% | 4,416,900 | 1兆8010億 | +1.42% | - | 1.65 |
10/14 | 1,121 | 1,138 | 1,108 | 1,134 | +1.61% | 5,504,200 | 1兆7915億 | +0.8% | - | 1.64 |
10/13 | 1,110 | 1,136 | 1,104 | 1,116 | +0.72% | 5,263,600 | 1兆7630億 | -0.62% | - | 1.61 |
10/12 | 1,106 | 1,110 | 1,082 | 1,108 | -0.45% | 7,131,000 | 1兆7504億 | -1.34% | - | 1.6 |
10/11 | 1,099 | 1,118 | 1,091 | 1,113 | +1.18% | 5,472,100 | 1兆7583億 | -0.98% | - | 1.61 |
10/08 | 1,150 | 1,150 | 1,096 | 1,100 | -3.59% | 9,726,500 | 1兆7378億 | -2.22% | - | 1.59 |
10/07 | 1,147 | 1,167 | 1,136 | 1,141 | -1.3% | 6,164,400 | 1兆8025億 | +1.24% | - | 1.65 |
10/06 | 1,183 | 1,184 | 1,148 | 1,156 | -1.37% | 8,458,000 | 1兆8262億 | +2.57% | - | 1.67 |
10/05 | 1,140 | 1,174 | 1,132 | 1,172 | +1.47% | 10,702,900 | 1兆8515億 | +4.18% | - | 1.69 |
10/04 | 1,135 | 1,162 | 1,128 | 1,155 | +3.49% | 11,604,000 | 1兆8247億 | +2.85% | - | 1.67 |
10/01 | 1,120 | 1,153 | 1,108 | 1,116 | +3.24% | 15,054,600 | 1兆7630億 | -0.53% | - | 1.61 |
09/30 | 1,090 | 1,091 | 1,074 | 1,081 | -1.37% | 6,069,100 | 1兆7078億 | -3.74% | - | 1.56 |
09/29 | 1,093 | 1,097 | 1,080 | 1,096 | -1.08% | 6,513,100 | 1兆7315億 | -2.32% | - | 1.58 |
09/28 | 1,126 | 1,129 | 1,105 | 1,108 | -1.51% | 5,499,500 | 1兆7504億 | -1.07% | - | 1.6 |
09/27 | 1,124 | 1,137 | 1,121 | 1,125 | 0% | 4,867,800 | 1兆7773億 | +0.63% | - | 1.63 |
09/24 | 1,120 | 1,129 | 1,113 | 1,125 | +1.53% | 4,862,400 | 1兆7773億 | +0.81% | - | 1.63 |
09/22 | 1,107 | 1,114 | 1,101 | 1,108 | -0.18% | 3,331,000 | 1兆7504億 | -0.72% | - | 1.6 |
09/21 | 1,092 | 1,113 | 1,081 | 1,110 | -1.07% | 5,142,700 | 1兆7522億 | -0.89% | - | 1.6 |
09/17 | 1,134 | 1,142 | 1,119 | 1,122 | -0.62% | 6,253,000 | 1兆7711億 | -0.09% | - | 1.62 |
09/16 | 1,125 | 1,129 | 1,116 | 1,129 | 0% | 4,880,900 | 1兆7822億 | +0.09% | - | 1.63 |
09/15 | 1,139 | 1,145 | 1,118 | 1,129 | -0.88% | 4,823,100 | 1兆7822億 | -0.35% | - | 1.63 |
09/14 | 1,134 | 1,145 | 1,132 | 1,139 | +0.98% | 5,549,400 | 1兆7980億 | -0.26% | - | 1.64 |
09/13 | 1,135 | 1,141 | 1,119 | 1,128 | -0.35% | 4,211,300 | 1兆7806億 | -1.91% | - | 1.63 |
09/10 | 1,126 | 1,141 | 1,121 | 1,132 | +0.71% | 6,533,800 | 1兆7869億 | -2.25% | - | 1.63 |
09/09 | 1,140 | 1,141 | 1,114 | 1,124 | -2.01% | 8,192,000 | 1兆7743億 | -3.68% | - | 1.62 |
09/08 | 1,116 | 1,151 | 1,114 | 1,147 | +3.89% | 12,792,900 | 1兆8106億 | -2.22% | - | 1.66 |
09/07 | 1,111 | 1,113 | 1,092 | 1,104 | -0.81% | 10,391,500 | 1兆7427億 | -6.04% | - | 1.59 |
09/06 | 1,126 | 1,126 | 1,094 | 1,113 | -0.36% | 11,525,800 | 1兆7569億 | -5.6% | - | 1.61 |
09/03 | 1,130 | 1,154 | 1,116 | 1,117 | -2.1% | 9,695,500 | 1兆7632億 | -5.58% | - | 1.61 |
09/02 | 1,143 | 1,145 | 1,120 | 1,141 | -0.35% | 6,418,100 | 1兆8011億 | -3.96% | - | 1.65 |
09/01 | 1,142 | 1,160 | 1,139 | 1,145 | -0.61% | 6,593,600 | 1兆8074億 | -3.78% | - | 1.65 |
08/31 | 1,120 | 1,164 | 1,120 | 1,152 | +3.41% | 12,615,200 | 1兆8185億 | -3.44% | - | 1.66 |
08/30 | 1,127 | 1,132 | 1,112 | 1,114 | -0.45% | 10,967,800 | 1兆7585億 | -7.09% | - | 1.61 |
08/27 | 1,128 | 1,134 | 1,109 | 1,119 | -1.24% | 5,910,800 | 1兆7664億 | -7.29% | - | 1.62 |
08/26 | 1,133 | 1,143 | 1,114 | 1,133 | +0.98% | 7,834,700 | 1兆7885億 | -6.6% | - | 1.64 |
08/25 | 1,080 | 1,130 | 1,078 | 1,122 | +3.99% | 12,420,400 | 1兆7711億 | -8.11% | - | 1.62 |
08/24 | 1,055 | 1,096 | 1,042 | 1,079 | +3.35% | 16,222,900 | 1兆7032億 | -12.21% | - | 1.56 |
08/23 | 1,049 | 1,067 | 1,041 | 1,044 | -0.57% | 11,880,300 | 1兆6477億 | -15.67% | - | 1.51 |
08/20 | 1,061 | 1,073 | 1,048 | 1,050 | -2.78% | 12,463,700 | 1兆6572億 | -15.93% | - | 1.52 |
08/19 | 1,109 | 1,110 | 1,079 | 1,080 | -3.57% | 16,697,900 | 1兆7045億 | -14.35% | - | 1.56 |
08/18 | 1,181 | 1,187 | 1,119 | 1,120 | -6.28% | 19,674,100 | 1兆7676億 | -11.88% | - | 1.62 |
08/17 | 1,200 | 1,214 | 1,192 | 1,195 | -1.16% | 5,570,200 | 1兆8860億 | -6.42% | - | 1.72 |
08/16 | 1,209 | 1,214 | 1,174 | 1,209 | -2.81% | 9,782,800 | 1兆9081億 | -5.47% | - | 1.74 |
08/13 | 1,245 | 1,268 | 1,228 | 1,244 | -1.03% | 9,176,100 | 1兆9634億 | -2.89% | - | 1.8 |
08/12 | 1,300 | 1,329 | 1,242 | 1,257 | -6.4% | 17,125,400 | 1兆9839億 | -1.87% | - | 1.81 |
08/11 | 1,333 | 1,351 | 1,325 | 1,343 | -0.15% | 5,215,000 | 2兆1196億 | +4.92% | - | 1.94 |
08/10 | 1,320 | 1,348 | 1,306 | 1,345 | +1.05% | 6,685,600 | 2兆1228億 | +5.32% | - | 1.94 |
08/06 | 1,328 | 1,371 | 1,322 | 1,331 | -1.99% | 8,417,800 | 2兆1007億 | +4.56% | - | 1.92 |
08/05 | 1,324 | 1,358 | 1,322 | 1,358 | +8.38% | 16,980,900 | 2兆1433億 | +6.93% | - | 1.96 |