PBR
2021/03/02~2021/07/27
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 |
07/27 | 4,810 | 4,860 | 4,785 | 4,790 | -0.21% | 1,367,500 | 2兆1807億 | -1.3% | 11.17 | 1.8 |
07/26 | 4,755 | 4,815 | 4,755 | 4,800 | +2.02% | 2,367,000 | 2兆1853億 | -1.09% | 11.19 | 1.81 |
07/21 | 4,750 | 4,755 | 4,685 | 4,705 | +0.53% | 2,387,200 | 2兆1420億 | -3.07% | 10.97 | 1.77 |
07/20 | 4,760 | 4,770 | 4,680 | 4,680 | -2.9% | 2,660,500 | 2兆1307億 | -3.62% | 10.91 | 1.76 |
07/19 | 4,855 | 4,865 | 4,805 | 4,820 | -1.63% | 1,423,800 | 2兆1944億 | -0.76% | 11.24 | 1.81 |
07/16 | 4,890 | 4,945 | 4,875 | 4,900 | -0.31% | 1,345,000 | 2兆2308億 | +0.93% | 11.42 | 1.84 |
07/15 | 4,920 | 4,930 | 4,865 | 4,915 | 0% | 1,371,500 | 2兆2377億 | +1.47% | 11.46 | 1.85 |
07/14 | 4,945 | 5,000 | 4,915 | 4,915 | -1.11% | 1,738,300 | 2兆2377億 | +1.61% | 11.46 | 1.85 |
07/13 | 4,935 | 4,970 | 4,930 | 4,970 | +0.71% | 1,399,300 | 2兆2627億 | +2.88% | 11.59 | 1.87 |
07/12 | 4,870 | 4,935 | 4,845 | 4,935 | +2.17% | 1,691,600 | 2兆2468億 | +2.34% | 11.51 | 1.86 |
07/09 | 4,790 | 4,840 | 4,760 | 4,830 | -0.62% | 2,229,800 | 2兆1990億 | +0.42% | 11.26 | 1.82 |
07/08 | 4,895 | 4,925 | 4,850 | 4,860 | -0.92% | 1,785,900 | 2兆2126億 | +1.19% | 11.33 | 1.83 |
07/07 | 4,945 | 4,960 | 4,890 | 4,905 | -1.6% | 2,242,800 | 2兆2331億 | +2.32% | 11.44 | 1.84 |
07/06 | 4,935 | 4,985 | 4,920 | 4,985 | +1.22% | 1,854,300 | 2兆2695億 | +4.22% | 11.62 | 1.87 |
07/05 | 4,930 | 4,950 | 4,900 | 4,925 | -0.71% | 1,592,800 | 2兆2422億 | +3.29% | 11.48 | 1.85 |
07/02 | 4,930 | 4,965 | 4,910 | 4,960 | +0.4% | 2,084,600 | 2兆2581億 | +4.33% | 11.56 | 1.87 |
07/01 | 4,850 | 4,955 | 4,835 | 4,940 | +2.81% | 3,359,700 | 2兆2490億 | +4.18% | 11.52 | 1.86 |
06/30 | 4,800 | 4,860 | 4,765 | 4,805 | +0.84% | 2,391,900 | 2兆1876億 | +1.54% | 11.2 | 1.81 |
06/29 | 4,810 | 4,860 | 4,765 | 4,765 | -2.56% | 2,430,100 | 2兆1694億 | +0.83% | 11.11 | 1.79 |
06/28 | 4,845 | 4,920 | 4,840 | 4,890 | +1.56% | 2,409,600 | 2兆2263億 | +3.6% | 11.4 | 1.84 |
06/25 | 4,845 | 4,925 | 4,745 | 4,815 | -0.62% | 4,124,100 | 2兆1921億 | +2.27% | 11.23 | 1.81 |
06/24 | 4,800 | 4,910 | 4,780 | 4,845 | +0.1% | 1,708,500 | 2兆2058億 | +3.15% | 11.3 | 1.82 |
06/23 | 4,795 | 4,870 | 4,770 | 4,840 | +0.52% | 1,496,200 | 2兆2035億 | +3.31% | 11.28 | 1.82 |
06/22 | 4,780 | 4,820 | 4,765 | 4,815 | +1.9% | 1,775,500 | 2兆1921億 | +3.06% | 11.23 | 1.81 |
06/21 | 4,705 | 4,735 | 4,695 | 4,725 | -1.05% | 1,559,700 | 2兆1512億 | +1.37% | 11.02 | 1.78 |
06/18 | 4,800 | 4,800 | 4,725 | 4,775 | -0.93% | 1,853,800 | 2兆1739億 | +2.67% | 11.13 | 1.8 |
06/17 | 4,750 | 4,830 | 4,735 | 4,820 | +1.26% | 1,686,000 | 2兆1944億 | +3.86% | 11.24 | 1.81 |
06/16 | 4,690 | 4,775 | 4,690 | 4,760 | +1.28% | 1,305,300 | 2兆1671億 | +2.87% | 11.1 | 1.79 |
06/15 | 4,700 | 4,730 | 4,675 | 4,700 | -1.47% | 1,963,800 | 2兆1398億 | +1.78% | 10.96 | 1.77 |
06/14 | 4,645 | 4,790 | 4,645 | 4,770 | +2.69% | 2,559,800 | 2兆1716億 | +3.47% | 11.12 | 1.79 |
06/11 | 4,675 | 4,710 | 4,635 | 4,645 | -1.59% | 3,576,500 | 2兆1147億 | +0.98% | 10.83 | 1.75 |
06/10 | 4,765 | 4,800 | 4,705 | 4,720 | -0.94% | 1,520,500 | 2兆1489億 | +2.7% | 11 | 1.78 |
06/09 | 4,785 | 4,790 | 4,750 | 4,765 | +0.42% | 1,497,200 | 2兆1694億 | +3.84% | 11.11 | 1.79 |
06/08 | 4,690 | 4,780 | 4,670 | 4,745 | +2.15% | 2,335,000 | 2兆1603億 | +3.63% | 11.06 | 1.78 |
06/07 | 4,655 | 4,785 | 4,645 | 4,645 | 0% | 2,955,100 | 2兆1147億 | +1.57% | 10.83 | 1.75 |
06/04 | 4,630 | 4,665 | 4,605 | 4,645 | -0.21% | 805,500 | 2兆1147億 | +1.64% | 10.83 | 1.75 |
06/03 | 4,635 | 4,695 | 4,630 | 4,655 | +0.54% | 1,003,000 | 2兆1193億 | +2.02% | 10.85 | 1.75 |
06/02 | 4,575 | 4,665 | 4,565 | 4,630 | +0.87% | 1,520,600 | 2兆1079億 | +1.69% | 10.79 | 1.74 |
06/01 | 4,600 | 4,620 | 4,560 | 4,590 | -0.11% | 917,500 | 2兆897億 | +1.06% | 10.7 | 1.73 |
05/31 | 4,630 | 4,645 | 4,560 | 4,595 | -1.18% | 1,703,200 | 2兆920億 | +1.5% | 10.71 | 1.73 |
05/28 | 4,685 | 4,715 | 4,630 | 4,650 | -0.64% | 2,211,900 | 2兆1170億 | +2.94% | 10.84 | 1.75 |
05/27 | 4,640 | 4,680 | 4,635 | 4,680 | +0.54% | 3,466,600 | 2兆1307億 | +3.84% | 10.91 | 1.76 |
05/26 | 4,620 | 4,675 | 4,605 | 4,655 | +0.54% | 1,166,800 | 2兆1193億 | +3.35% | 10.85 | 1.75 |
05/25 | 4,615 | 4,660 | 4,600 | 4,630 | +0.87% | 1,371,000 | 2兆1079億 | +2.59% | 10.79 | 1.74 |
05/24 | 4,540 | 4,620 | 4,540 | 4,590 | +0.99% | 1,571,500 | 2兆897億 | +1.48% | 10.7 | 1.73 |
05/21 | 4,550 | 4,570 | 4,515 | 4,545 | 0% | 957,400 | 2兆692億 | +0.49% | 10.6 | 1.71 |
05/20 | 4,505 | 4,585 | 4,495 | 4,545 | +0.78% | 1,170,800 | 2兆692億 | +0.51% | 10.6 | 1.71 |
05/19 | 4,500 | 4,530 | 4,465 | 4,510 | -0.77% | 1,639,200 | 2兆533億 | -0.02% | 10.52 | 1.7 |
05/18 | 4,430 | 4,575 | 4,430 | 4,545 | +1.56% | 1,713,000 | 2兆692億 | +0.75% | 10.6 | 1.71 |
05/17 | 4,525 | 4,525 | 4,400 | 4,475 | -0.78% | 1,844,000 | 2兆373億 | -0.78% | 10.43 | 1.68 |
05/14 | 4,445 | 4,615 | 4,325 | 4,510 | +0.89% | 4,902,700 | 2兆533億 | +0.56% | 10.52 | 1.7 |
05/13 | 4,460 | 4,500 | 4,415 | 4,470 | -1.32% | 2,646,200 | 2兆351億 | +0.18% | 10.42 | 1.68 |
05/12 | 4,500 | 4,610 | 4,485 | 4,530 | +0.33% | 2,057,300 | 2兆624億 | +1.98% | 10.56 | 1.7 |
05/11 | 4,565 | 4,580 | 4,470 | 4,515 | 0% | 1,927,000 | 2兆555億 | +2.22% | 10.53 | 1.7 |
05/10 | 4,505 | 4,545 | 4,490 | 4,515 | -0.66% | 1,330,000 | 2兆555億 | +2.94% | 10.53 | 1.7 |
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 |