PBR
2020/12/08~2021/05/07
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 |
05/07 | 4,600 | 4,605 | 4,510 | 4,545 | -0.11% | 1,631,500 | 2兆692億 | +4.34% | 10.6 | 1.71 |
05/06 | 4,525 | 4,620 | 4,500 | 4,550 | +0.78% | 1,978,800 | 2兆715億 | +5.18% | 10.61 | 1.71 |
04/30 | 4,595 | 4,645 | 4,505 | 4,515 | -1.85% | 3,118,900 | 2兆555億 | +5.12% | 10.53 | 1.7 |
04/28 | 4,635 | 4,705 | 4,590 | 4,600 | +0.66% | 15,827,300 | 2兆942億 | +7.8% | 10.73 | 1.73 |
04/27 | 4,535 | 4,630 | 4,515 | 4,570 | +2.35% | 4,559,900 | 2兆806億 | +7.88% | 10.66 | 1.72 |
04/26 | 4,440 | 4,495 | 4,395 | 4,465 | +1.25% | 3,546,400 | 2兆328億 | +6.11% | 10.41 | 1.68 |
04/23 | 4,345 | 4,445 | 4,335 | 4,410 | +1.38% | 2,708,000 | 2兆77億 | +5.38% | 10.28 | 1.66 |
04/22 | 4,345 | 4,405 | 4,330 | 4,350 | +3.45% | 4,633,000 | 1兆9804億 | +4.47% | 10.14 | 1.64 |
04/21 | 4,100 | 4,245 | 4,090 | 4,205 | -3.33% | 6,301,600 | 1兆9144億 | +1.52% | 9.8 | 1.58 |
04/20 | 4,355 | 4,430 | 4,350 | 4,350 | -1.14% | 3,016,400 | 1兆9804億 | +5.48% | 10.14 | 1.64 |
04/19 | 4,300 | 4,430 | 4,300 | 4,400 | -4.35% | 7,439,700 | 2兆32億 | +7.29% | 10.26 | 1.65 |
04/16 | 4,685 | 4,785 | 4,575 | 4,600 | -6.03% | 9,995,100 | 2兆942億 | +12.91% | 10.73 | 1.73 |
04/15 | 4,955 | 4,970 | 4,875 | 4,895 | +0.72% | 6,706,100 | 2兆2285億 | +21.28% | 11.41 | 1.84 |
04/14 | 4,900 | 4,975 | 4,765 | 4,860 | +5.77% | 16,650,800 | 2兆2126億 | +21.9% | 11.33 | 1.83 |
04/13 | 4,530 | 4,655 | 4,470 | 4,595 | +1.43% | 7,472,500 | 2兆920億 | +16.68% | 10.71 | 1.73 |
04/12 | 4,530 | 4,590 | 4,485 | 4,530 | +6.21% | 8,157,300 | 2兆624億 | +16.12% | 10.56 | 1.7 |
04/09 | 4,460 | 4,520 | 4,235 | 4,265 | -5.43% | 13,141,600 | 1兆9417億 | +10.26% | 9.94 | 1.6 |
04/08 | 4,730 | 4,805 | 4,470 | 4,510 | -0.44% | 25,646,900 | 2兆533億 | +17.2% | 10.52 | 1.7 |
04/07 | 4,530 | 4,530 | 4,530 | 4,530 | +18.28% | 1,401,500 | 2兆624億 | +18.93% | 10.56 | 1.7 |
04/06 | 3,935 | 3,945 | 3,825 | 3,830 | -3.04% | 2,451,000 | 1兆7437億 | +1.7% | 8.93 | 1.44 |
04/05 | 3,975 | 4,010 | 3,930 | 3,950 | -0.25% | 1,664,900 | 1兆7983億 | +5.33% | 9.21 | 1.49 |
04/02 | 3,925 | 3,960 | 3,900 | 3,960 | +1.28% | 2,038,200 | 1兆8029億 | +6.17% | 9.23 | 1.49 |
04/01 | 4,020 | 4,090 | 3,905 | 3,910 | +4.55% | 6,306,100 | 1兆7801億 | +5.53% | 9.12 | 1.47 |
03/31 | 3,750 | 3,800 | 3,725 | 3,740 | -0.53% | 1,876,800 | 1兆7027億 | +1.41% | 14.89 | 1.46 |
03/30 | 3,790 | 3,790 | 3,740 | 3,760 | -1.18% | 1,938,400 | 1兆7118億 | +2.26% | 14.97 | 1.47 |
03/29 | 3,795 | 3,815 | 3,750 | 3,805 | +0.66% | 2,050,800 | 1兆7323億 | +3.79% | 15.15 | 1.48 |
03/26 | 3,830 | 3,830 | 3,765 | 3,780 | -0.92% | 2,897,200 | 1兆7209億 | +3.39% | 15.05 | 1.47 |
03/25 | 3,795 | 3,845 | 3,780 | 3,815 | 0% | 2,335,600 | 1兆7368億 | +4.55% | 15.19 | 1.49 |
03/24 | 3,850 | 3,865 | 3,790 | 3,815 | -1.68% | 3,522,400 | 1兆7368億 | +4.72% | 15.19 | 1.49 |
03/23 | 3,950 | 3,950 | 3,875 | 3,880 | -0.26% | 2,720,300 | 1兆7664億 | +6.68% | 15.45 | 1.51 |
03/22 | 3,950 | 4,010 | 3,865 | 3,890 | +0.13% | 4,477,200 | 1兆7710億 | +7.22% | 15.49 | 1.52 |
03/19 | 3,820 | 3,945 | 3,820 | 3,885 | +2.37% | 4,915,900 | 1兆7687億 | +7.38% | 15.47 | 1.51 |
03/18 | 3,760 | 3,875 | 3,715 | 3,795 | +1.47% | 5,348,100 | 1兆7277億 | +5.15% | 15.11 | 1.48 |
03/17 | 3,770 | 3,770 | 3,715 | 3,740 | -0.93% | 1,635,400 | 1兆7027億 | +3.83% | 14.89 | 1.46 |
03/16 | 3,725 | 3,775 | 3,690 | 3,775 | +0.94% | 2,020,200 | 1兆7186億 | +4.95% | 15.03 | 1.47 |
03/15 | 3,660 | 3,755 | 3,650 | 3,740 | +2.61% | 2,367,000 | 1兆7027億 | +4.09% | 14.89 | 1.46 |
03/12 | 3,655 | 3,695 | 3,625 | 3,645 | -0.55% | 2,173,300 | 1兆6594億 | +1.65% | 14.51 | 1.42 |
03/11 | 3,650 | 3,665 | 3,605 | 3,665 | +0.55% | 1,842,700 | 1兆6686億 | +2.43% | 14.59 | 1.43 |
03/10 | 3,710 | 3,715 | 3,640 | 3,645 | -0.82% | 2,156,400 | 1兆6594億 | +2.13% | 14.51 | 1.42 |
03/09 | 3,700 | 3,710 | 3,630 | 3,675 | -0.27% | 2,469,000 | 1兆6731億 | +3.26% | 14.63 | 1.43 |
03/08 | 3,765 | 3,800 | 3,670 | 3,685 | -2.12% | 3,545,000 | 1兆6777億 | +3.83% | 14.67 | 1.44 |
03/05 | 3,530 | 3,780 | 3,480 | 3,765 | +6.06% | 6,186,400 | 1兆7141億 | +6.39% | 14.99 | 1.47 |
03/04 | 3,410 | 3,560 | 3,390 | 3,550 | +3.2% | 3,562,400 | 1兆6162億 | +0.74% | 14.13 | 1.38 |
03/03 | 3,415 | 3,445 | 3,380 | 3,440 | -0.15% | 1,999,800 | 1兆5661億 | -2.22% | 13.7 | 1.34 |
03/02 | 3,455 | 3,460 | 3,380 | 3,445 | +0.29% | 2,641,500 | 1兆5684億 | -2.1% | 13.72 | 1.34 |
03/01 | 3,390 | 3,450 | 3,360 | 3,435 | +2.38% | 2,582,500 | 1兆5638億 | -1.86% | 13.68 | 1.34 |
02/26 | 3,420 | 3,430 | 3,340 | 3,355 | -3.59% | 5,585,000 | 1兆5274億 | -3.65% | 13.36 | 1.31 |
02/25 | 3,500 | 3,560 | 3,375 | 3,480 | +0.72% | 34,389,900 | 1兆5843億 | +0.37% | 13.86 | 1.36 |
02/24 | 3,540 | 3,545 | 3,425 | 3,455 | -1.29% | 3,672,700 | 1兆5729億 | +0.23% | 13.76 | 1.35 |
02/22 | 3,550 | 3,595 | 3,500 | 3,500 | -1.13% | 2,862,400 | 1兆5934億 | +2.13% | 13.94 | 1.36 |
02/19 | 3,600 | 3,640 | 3,515 | 3,540 | -2.21% | 3,099,800 | 1兆6116億 | +3.96% | 14.1 | 1.38 |
02/18 | 3,665 | 3,670 | 3,605 | 3,620 | -1.23% | 2,215,000 | 1兆6481億 | +7.04% | 14.41 | 1.41 |
02/17 | 3,690 | 3,695 | 3,630 | 3,665 | +0.27% | 2,400,600 | 1兆6686億 | +9.08% | 14.59 | 1.43 |
02/16 | 3,640 | 3,720 | 3,640 | 3,655 | 0% | 2,530,300 | 1兆6640億 | +9.5% | 14.55 | 1.42 |
02/15 | 3,610 | 3,665 | 3,590 | 3,655 | +0.41% | 3,466,300 | 1兆6640億 | +10.36% | 14.55 | 1.42 |
02/12 | 3,650 | 3,725 | 3,595 | 3,640 | -0.68% | 4,102,100 | 1兆6572億 | +10.77% | 14.49 | 1.42 |
02/10 | 3,595 | 3,670 | 3,585 | 3,665 | +1.52% | 2,117,800 | 1兆6686億 | +12.42% | 14.59 | 1.43 |
02/09 | 3,600 | 3,650 | 3,570 | 3,610 | -0.14% | 2,412,500 | 1兆6435億 | +11.76% | 14.37 | 1.41 |
02/08 | 3,700 | 3,705 | 3,600 | 3,615 | -1.5% | 2,815,300 | 1兆6458億 | +12.86% | 14.39 | 1.41 |
02/05 | 3,575 | 3,690 | 3,560 | 3,670 | +2.51% | 4,888,100 | 1兆6708億 | +15.63% | 14.61 | 1.43 |
02/04 | 3,430 | 3,590 | 3,420 | 3,580 | +3.92% | 5,003,400 | 1兆6299億 | +13.87% | 14.25 | 1.4 |
02/03 | 3,450 | 3,455 | 3,420 | 3,445 | +0.29% | 1,927,800 | 1兆5684億 | +10.63% | 13.72 | 1.34 |
02/02 | 3,420 | 3,445 | 3,410 | 3,435 | +1.03% | 2,090,900 | 1兆5638億 | +11.09% | 13.68 | 1.34 |
02/01 | 3,380 | 3,415 | 3,365 | 3,400 | -0.44% | 2,386,000 | 1兆5479億 | +10.71% | 13.54 | 1.33 |
01/29 | 3,465 | 3,475 | 3,380 | 3,415 | -0.44% | 3,682,700 | 1兆5547億 | +11.97% | 13.6 | 1.33 |
01/28 | 3,340 | 3,455 | 3,340 | 3,430 | +0.88% | 3,301,900 | 1兆5616億 | +13.24% | 13.66 | 1.34 |
01/27 | 3,375 | 3,430 | 3,335 | 3,400 | 0% | 3,990,700 | 1兆5479億 | +12.88% | 13.54 | 1.33 |
01/26 | 3,435 | 3,450 | 3,340 | 3,400 | -1.73% | 5,075,000 | 1兆5479億 | +13.48% | 13.54 | 1.33 |
01/25 | 3,435 | 3,465 | 3,330 | 3,460 | +16.77% | 15,580,600 | 1兆5752億 | +16.07% | 13.78 | 1.35 |
01/22 | 2,978 | 2,987 | 2,951 | 2,963 | -1.23% | 2,234,500 | 1兆3489億 | -0.03% | 11.8 | 1.15 |
01/21 | 2,977 | 3,005 | 2,973 | 3,000 | +0.77% | 1,548,300 | 1兆3658億 | +1.04% | 11.94 | 1.17 |
01/20 | 2,999 | 3,010 | 2,951 | 2,977 | +0.03% | 1,363,000 | 1兆3553億 | +0.2% | 11.85 | 1.16 |
01/19 | 2,968 | 3,025 | 2,962 | 2,976 | +0.92% | 1,601,800 | 1兆3549億 | +0.17% | 11.85 | 1.16 |
01/18 | 2,944 | 2,966 | 2,926 | 2,949 | -0.07% | 1,043,600 | 1兆3426億 | -0.84% | 11.74 | 1.15 |
01/15 | 2,985 | 3,010 | 2,951 | 2,951 | -0.97% | 2,099,300 | 1兆3435億 | -0.97% | 11.75 | 1.15 |
01/14 | 3,030 | 3,035 | 2,962 | 2,980 | -2.61% | 3,045,700 | 1兆3567億 | -0.23% | 11.87 | 1.16 |
01/13 | 3,110 | 3,110 | 3,040 | 3,060 | -1.61% | 1,843,500 | 1兆3931億 | +2.34% | 12.18 | 1.19 |
01/12 | 3,000 | 3,110 | 2,981 | 3,110 | +3.15% | 2,705,300 | 1兆4159億 | +3.87% | 12.38 | 1.21 |
01/08 | 3,010 | 3,015 | 2,976 | 3,015 | +0.33% | 2,498,300 | 1兆3726億 | +0.84% | 12 | 1.17 |
01/07 | 3,010 | 3,030 | 2,986 | 3,005 | +0.6% | 2,417,900 | 1兆3681億 | +0.47% | 11.96 | 1.17 |
01/06 | 2,955 | 3,020 | 2,952 | 2,987 | +2.51% | 3,243,200 | 1兆3599億 | -0.07% | 11.89 | 1.16 |
01/05 | 2,907 | 2,932 | 2,851 | 2,914 | -0.95% | 2,244,700 | 1兆3266億 | -2.41% | 11.6 | 1.14 |
01/04 | 2,926 | 2,950 | 2,876 | 2,942 | +1.98% | 1,477,100 | 1兆3394億 | -1.47% | 11.71 | 1.15 |
2020 |
12/30 | 2,905 | 2,906 | 2,872 | 2,885 | -1% | 1,177,900 | 1兆3134億 | -3.29% | 11.49 | 1.12 |
12/29 | 2,869 | 2,914 | 2,857 | 2,914 | +2.28% | 1,156,200 | 1兆3266億 | -2.28% | 11.6 | 1.14 |
12/28 | 2,867 | 2,882 | 2,831 | 2,849 | -0.8% | 1,175,900 | 1兆2970億 | -4.49% | 11.34 | 1.11 |
12/25 | 2,889 | 2,911 | 2,868 | 2,872 | -1.34% | 933,300 | 1兆3075億 | -3.79% | 11.44 | 1.12 |
12/24 | 2,908 | 2,924 | 2,890 | 2,911 | +1.22% | 983,200 | 1兆3253億 | -2.51% | 11.59 | 1.13 |
12/23 | 2,866 | 2,907 | 2,861 | 2,876 | -1.13% | 1,389,500 | 1兆3093億 | -3.59% | 11.45 | 1.12 |
12/22 | 2,955 | 2,955 | 2,890 | 2,909 | -3.03% | 2,367,600 | 1兆3244億 | -2.42% | 11.58 | 1.13 |
12/21 | 3,020 | 3,030 | 2,960 | 3,000 | 0% | 1,589,300 | 1兆3658億 | +0.91% | 11.94 | 1.17 |
12/18 | 2,969 | 3,010 | 2,960 | 3,000 | -0.5% | 1,774,000 | 1兆3658億 | +1.28% | 11.94 | 1.17 |
12/17 | 3,035 | 3,060 | 3,005 | 3,015 | -0.66% | 1,148,600 | 1兆3726億 | +2.1% | 12 | 1.17 |
12/16 | 3,115 | 3,120 | 3,035 | 3,035 | -2.25% | 1,395,400 | 1兆3817億 | +3.16% | 12.08 | 1.18 |
12/15 | 3,030 | 3,105 | 3,025 | 3,105 | +2.14% | 1,818,200 | 1兆4136億 | +5.97% | 12.36 | 1.21 |
12/14 | 2,984 | 3,070 | 2,980 | 3,040 | +2.36% | 1,790,000 | 1兆3840億 | +4.25% | 12.1 | 1.18 |
12/11 | 3,030 | 3,040 | 2,955 | 2,970 | -3.1% | 3,591,700 | 1兆3521億 | +2.41% | 11.83 | 1.16 |
12/10 | 3,130 | 3,140 | 3,040 | 3,065 | -1.13% | 1,857,700 | 1兆3954億 | +6.13% | 12.2 | 1.19 |
12/09 | 3,055 | 3,110 | 3,050 | 3,100 | -0.16% | 1,568,800 | 1兆4105億 | +7.98% | 12.34 | 1.21 |
12/08 | 3,050 | 3,120 | 3,045 | 3,105 | +1.31% | 2,099,600 | 1兆4127億 | +8.87% | 12.36 | 1.21 |