PBR
2020/09/30~2021/02/26
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 |
02/26 | 5,280 | 5,370 | 5,250 | 5,320 | -2.21% | 1,950,000 | 1兆4187億 | -6.22% | 73.48 | 5.65 |
02/25 | 5,540 | 5,540 | 5,440 | 5,440 | -0.18% | 1,295,000 | 1兆4507億 | -4.34% | 75.14 | 5.77 |
02/24 | 5,620 | 5,630 | 5,450 | 5,450 | -3.88% | 1,230,900 | 1兆4534億 | -4.39% | 75.27 | 5.79 |
02/22 | 5,790 | 5,800 | 5,660 | 5,670 | -1.22% | 781,400 | 1兆5121億 | -0.68% | 78.31 | 6.02 |
02/19 | 5,740 | 5,780 | 5,650 | 5,740 | -1.03% | 1,142,700 | 1兆5308億 | +0.38% | 79.28 | 6.09 |
02/18 | 5,850 | 5,890 | 5,760 | 5,800 | -0.68% | 813,400 | 1兆5468億 | +1.29% | 80.11 | 6.16 |
02/17 | 5,930 | 5,960 | 5,790 | 5,840 | -3.15% | 1,253,000 | 1兆5574億 | +2.08% | 80.66 | 6.2 |
02/16 | 5,930 | 6,080 | 5,890 | 6,030 | +1.69% | 1,813,800 | 1兆6081億 | +5.72% | 83.28 | 6.4 |
02/15 | 5,830 | 6,030 | 5,820 | 5,930 | +2.95% | 1,754,700 | 1兆5814億 | +4.36% | 81.9 | 6.29 |
02/12 | 5,790 | 5,800 | 5,640 | 5,760 | -0.69% | 1,659,600 | 1兆5361億 | +1.73% | 79.56 | 6.11 |
02/10 | 5,820 | 5,830 | 5,750 | 5,800 | -0.51% | 922,000 | 1兆5468億 | +2.78% | 80.11 | 6.16 |
02/09 | 5,740 | 5,850 | 5,690 | 5,830 | +1.39% | 1,367,900 | 1兆5548億 | +3.68% | 80.52 | 6.19 |
02/08 | 5,600 | 5,750 | 5,580 | 5,750 | +3.05% | 1,254,800 | 1兆5334億 | +2.79% | 79.42 | 6.1 |
02/05 | 5,680 | 5,680 | 5,540 | 5,580 | 0% | 915,200 | 1兆4881億 | +0.2% | 77.07 | 5.92 |
02/04 | 5,690 | 5,690 | 5,560 | 5,580 | -1.76% | 1,006,900 | 1兆4881億 | +0.45% | 77.07 | 5.92 |
02/03 | 5,650 | 5,690 | 5,630 | 5,680 | +1.61% | 1,076,200 | 1兆5148億 | +2.6% | 78.45 | 6.03 |
02/02 | 5,550 | 5,600 | 5,450 | 5,590 | +1.27% | 799,100 | 1兆4907億 | +1.45% | 77.21 | 5.93 |
02/01 | 5,320 | 5,530 | 5,310 | 5,520 | +2.99% | 999,200 | 1兆4721億 | +0.6% | 76.24 | 5.86 |
01/29 | 5,570 | 5,580 | 5,330 | 5,360 | -3.42% | 1,629,700 | 1兆4294億 | -1.94% | 74.03 | 5.69 |
01/28 | 5,510 | 5,640 | 5,500 | 5,550 | -2.8% | 2,017,400 | 1兆4801億 | +1.95% | 76.65 | 5.89 |
01/27 | 5,640 | 5,740 | 5,630 | 5,710 | +1.6% | 1,172,400 | 1兆5228億 | +5.45% | 78.86 | 6.06 |
01/26 | 5,760 | 5,780 | 5,610 | 5,620 | -3.44% | 1,387,500 | 1兆4988億 | +4.44% | 77.62 | 5.97 |
01/25 | 5,760 | 5,830 | 5,720 | 5,820 | +1.93% | 934,700 | 1兆5521億 | +8.83% | 80.38 | 6.18 |
01/22 | 5,710 | 5,720 | 5,630 | 5,710 | -0.52% | 850,300 | 1兆5228億 | +7.57% | 78.86 | 6.06 |
01/21 | 5,780 | 5,780 | 5,660 | 5,740 | +1.06% | 971,200 | 1兆5308億 | +8.94% | 79.28 | 6.09 |
01/20 | 5,800 | 5,800 | 5,640 | 5,680 | -1.22% | 1,381,900 | 1兆5148億 | +8.54% | 78.45 | 6.03 |
01/19 | 5,760 | 5,850 | 5,750 | 5,750 | +1.23% | 1,296,900 | 1兆5334億 | +10.6% | 79.42 | 6.1 |
01/18 | 5,640 | 5,770 | 5,570 | 5,680 | -3.57% | 1,664,800 | 1兆5148億 | +9.99% | 78.45 | 6.03 |
01/15 | 6,020 | 6,070 | 5,850 | 5,890 | -1.17% | 2,082,500 | 1兆5708億 | +14.7% | 81.35 | 6.25 |
01/14 | 5,690 | 6,040 | 5,690 | 5,960 | +5.3% | 4,149,800 | 1兆5894億 | +17% | 82.32 | 6.33 |
01/13 | 5,550 | 5,670 | 5,510 | 5,660 | +4.43% | 2,372,300 | 1兆5094億 | +12.06% | 78.17 | 6.01 |
01/12 | 5,530 | 5,550 | 5,420 | 5,420 | -1.09% | 1,427,800 | 1兆4454億 | +7.9% | 74.86 | 5.75 |
01/08 | 5,550 | 5,570 | 5,430 | 5,480 | +0.92% | 1,612,100 | 1兆4614億 | +9.47% | 75.69 | 5.82 |
01/07 | 5,360 | 5,470 | 5,350 | 5,430 | +2.84% | 1,426,600 | 1兆4481億 | +8.8% | 75 | 5.76 |
01/06 | 5,350 | 5,390 | 5,260 | 5,280 | -0.38% | 1,101,200 | 1兆4081億 | +6.02% | 72.93 | 5.6 |
01/05 | 5,200 | 5,310 | 5,190 | 5,300 | +3.72% | 1,500,000 | 1兆4134億 | +6.64% | 73.2 | 5.63 |
01/04 | 5,200 | 5,210 | 5,040 | 5,110 | -0.39% | 534,300 | 1兆3627億 | +3% | 70.58 | 5.42 |
2020 |
12/30 | 5,190 | 5,190 | 5,120 | 5,130 | -1.91% | 749,600 | 1兆3681億 | +3.45% | 70.85 | 5.45 |
12/29 | 5,140 | 5,240 | 5,140 | 5,230 | +2.35% | 968,500 | 1兆3947億 | +5.57% | 72.24 | 5.55 |
12/28 | 5,030 | 5,150 | 5,020 | 5,110 | +1.79% | 891,000 | 1兆3627億 | +3.44% | 70.58 | 5.42 |
12/25 | 5,020 | 5,050 | 5,000 | 5,020 | +0.2% | 354,800 | 1兆3387億 | +1.93% | 69.33 | 5.33 |
12/24 | 5,030 | 5,060 | 4,995 | 5,010 | +0.4% | 658,300 | 1兆3361億 | +1.93% | 69.2 | 5.32 |
12/23 | 4,935 | 5,000 | 4,910 | 4,990 | +3.74% | 1,587,000 | 1兆3307億 | +1.73% | 68.92 | 5.3 |
12/22 | 4,790 | 4,830 | 4,780 | 4,810 | -0.62% | 1,028,100 | 1兆2827億 | -1.7% | 66.43 | 5.11 |
12/21 | 4,850 | 4,850 | 4,755 | 4,840 | -0.1% | 1,027,000 | 1兆2907億 | -0.9% | 66.85 | 5.14 |
12/18 | 4,800 | 4,860 | 4,770 | 4,845 | +1.04% | 1,373,200 | 1兆2921億 | -0.49% | 66.92 | 5.14 |
12/17 | 4,800 | 4,805 | 4,750 | 4,795 | -0.52% | 1,031,300 | 1兆2787億 | -1.3% | 66.23 | 5.09 |
12/16 | 4,785 | 4,845 | 4,780 | 4,820 | +1.37% | 1,256,300 | 1兆2854億 | -0.58% | 66.57 | 5.12 |
12/15 | 4,780 | 4,790 | 4,730 | 4,755 | -1.55% | 1,837,900 | 1兆2681億 | -1.61% | 65.67 | 5.05 |
12/14 | 4,830 | 4,875 | 4,820 | 4,830 | -0.21% | 1,042,100 | 1兆2881億 | +0.29% | 66.71 | 5.13 |
12/11 | 4,850 | 4,910 | 4,810 | 4,840 | -0.51% | 1,674,400 | 1兆2907億 | +1.02% | 66.85 | 5.14 |
12/10 | 4,960 | 4,965 | 4,840 | 4,865 | -1.92% | 1,244,700 | 1兆2974億 | +2.1% | 67.19 | 5.16 |
12/09 | 4,870 | 4,970 | 4,870 | 4,960 | +1.85% | 808,200 | 1兆3227億 | +4.73% | 68.51 | 5.27 |
12/08 | 4,825 | 4,890 | 4,790 | 4,870 | -0.1% | 985,600 | 1兆2987億 | +3.62% | 67.26 | 5.17 |
12/07 | 5,010 | 5,020 | 4,850 | 4,875 | -1.91% | 1,308,300 | 1兆3001億 | +4.48% | 67.33 | 5.17 |
12/04 | 4,990 | 5,020 | 4,915 | 4,970 | -0.2% | 1,187,800 | 1兆3254億 | +7.2% | 68.64 | 5.28 |
12/03 | 5,030 | 5,060 | 4,945 | 4,980 | -2.54% | 2,157,000 | 1兆3281億 | +8.19% | 68.78 | 5.29 |
12/02 | 5,200 | 5,230 | 5,080 | 5,110 | -0.97% | 1,259,400 | 1兆3627億 | +11.77% | 70.58 | 5.42 |
12/01 | 5,050 | 5,180 | 5,050 | 5,160 | +2.58% | 1,333,200 | 1兆3761億 | +13.78% | 71.27 | 5.48 |
11/30 | 5,100 | 5,130 | 5,000 | 5,030 | -0.79% | 1,778,200 | 1兆3414億 | +11.85% | 69.47 | 5.34 |
11/27 | 5,050 | 5,100 | 5,010 | 5,070 | +0.2% | 1,278,000 | 1兆3521億 | +13.63% | 70.03 | 5.38 |
11/26 | 4,995 | 5,060 | 4,975 | 5,060 | +1.2% | 1,021,100 | 1兆3494億 | +14.35% | 69.89 | 5.37 |
11/25 | 5,000 | 5,050 | 5,000 | 5,000 | +2.25% | 1,883,300 | 1兆3334億 | +14% | 69.06 | 5.31 |
11/24 | 4,800 | 4,920 | 4,800 | 4,890 | +3.49% | 2,037,600 | 1兆3041億 | +12.41% | 67.54 | 5.19 |
11/20 | 4,765 | 4,790 | 4,705 | 4,725 | -1.15% | 1,294,500 | 1兆2601億 | +9.43% | 65.26 | 5.02 |
11/19 | 4,725 | 4,800 | 4,700 | 4,780 | +0.31% | 1,557,100 | 1兆2747億 | +11.29% | 66.02 | 5.07 |
11/18 | 4,700 | 4,790 | 4,685 | 4,765 | +1.6% | 2,021,500 | 1兆2707億 | +11.51% | 65.81 | 5.06 |
11/17 | 4,650 | 4,735 | 4,625 | 4,690 | +2.4% | 2,493,500 | 1兆2507億 | +10.3% | 64.78 | 4.98 |
11/16 | 4,510 | 4,580 | 4,495 | 4,580 | +2.58% | 1,535,100 | 1兆2214億 | +8.33% | 63.26 | 4.86 |
11/13 | 4,545 | 4,545 | 4,420 | 4,465 | -2.4% | 1,948,700 | 1兆1907億 | +5.86% | 61.67 | 4.74 |
11/12 | 4,530 | 4,580 | 4,525 | 4,575 | +0.99% | 1,981,900 | 1兆2201億 | +8.7% | 63.19 | 4.86 |
11/11 | 4,475 | 4,550 | 4,455 | 4,530 | +2.03% | 2,334,800 | 1兆2081億 | +7.99% | 62.57 | 4.81 |
11/10 | 4,400 | 4,475 | 4,400 | 4,440 | +2.54% | 2,709,100 | 1兆1841億 | +6.17% | 61.32 | 4.71 |
11/09 | 4,280 | 4,335 | 4,270 | 4,330 | +2.85% | 1,840,000 | 1兆1547億 | +3.84% | 59.8 | 4.6 |
11/06 | 4,180 | 4,245 | 4,180 | 4,210 | +0.36% | 1,312,900 | 1兆1227億 | +1.23% | 58.15 | 4.47 |
11/05 | 4,160 | 4,205 | 4,160 | 4,195 | +1.21% | 1,283,100 | 1兆1187億 | +0.96% | 57.94 | 4.45 |
11/04 | 4,185 | 4,225 | 4,115 | 4,145 | +2.35% | 1,616,500 | 1兆1054億 | -0.14% | 57.25 | 4.4 |
11/02 | 4,055 | 4,110 | 4,035 | 4,050 | +0.37% | 935,900 | 1兆800億 | -2.29% | 55.94 | 4.3 |
10/30 | 4,090 | 4,155 | 4,030 | 4,035 | -2.06% | 1,380,400 | 1兆760億 | -2.54% | 55.73 | 4.28 |
10/29 | 4,060 | 4,125 | 4,030 | 4,120 | -0.72% | 1,001,700 | 1兆987億 | -0.36% | 56.9 | 4.37 |
10/28 | 4,150 | 4,170 | 4,115 | 4,150 | -0.95% | 812,500 | 1兆1067億 | +0.51% | 57.32 | 4.41 |
10/27 | 4,155 | 4,200 | 4,130 | 4,190 | 0% | 855,600 | 1兆1174億 | +1.63% | 57.87 | 4.45 |
10/26 | 4,200 | 4,235 | 4,180 | 4,190 | -0.36% | 726,100 | 1兆1174億 | +1.87% | 57.87 | 4.45 |
10/23 | 4,210 | 4,255 | 4,165 | 4,205 | +0.84% | 1,405,400 | 1兆1214億 | +2.46% | 58.08 | 4.46 |
10/22 | 4,115 | 4,190 | 4,100 | 4,170 | +0.72% | 960,800 | 1兆1120億 | +1.81% | 57.59 | 4.43 |
10/21 | 4,150 | 4,175 | 4,130 | 4,140 | +1.22% | 967,000 | 1兆1040億 | +1.25% | 57.18 | 4.39 |
10/20 | 4,075 | 4,095 | 4,045 | 4,090 | -0.12% | 1,038,200 | 1兆907億 | +0.22% | 56.49 | 4.34 |
10/19 | 4,075 | 4,120 | 4,050 | 4,095 | +0.12% | 1,096,200 | 1兆920億 | +0.47% | 56.56 | 4.35 |
10/16 | 4,140 | 4,150 | 4,065 | 4,090 | -1.33% | 1,090,000 | 1兆907億 | +0.54% | 56.49 | 4.34 |
10/15 | 4,210 | 4,210 | 4,125 | 4,145 | -2.24% | 1,234,000 | 1兆1054億 | +1.99% | 57.25 | 4.4 |
10/14 | 4,255 | 4,290 | 4,225 | 4,240 | +0.12% | 1,310,600 | 1兆1307億 | +4.51% | 58.56 | 4.5 |
10/13 | 4,180 | 4,260 | 4,130 | 4,235 | +3.55% | 2,771,300 | 1兆1294億 | +4.75% | 58.49 | 4.5 |
10/12 | 4,200 | 4,215 | 4,030 | 4,090 | -5.43% | 3,977,000 | 1兆907億 | +1.44% | 56.49 | 4.34 |
10/09 | 4,285 | 4,335 | 4,265 | 4,325 | +1.88% | 2,253,600 | 1兆1534億 | +7.45% | 59.74 | 4.59 |
10/08 | 4,250 | 4,295 | 4,235 | 4,245 | +0.59% | 1,594,500 | 1兆1321億 | +5.97% | 58.63 | 4.51 |
10/07 | 4,175 | 4,235 | 4,165 | 4,220 | +0.6% | 1,131,200 | 1兆1254億 | +5.79% | 58.29 | 4.48 |
10/06 | 4,165 | 4,195 | 4,125 | 4,195 | +1.33% | 1,223,400 | 1兆1187億 | +5.64% | 57.94 | 4.45 |
10/05 | 4,190 | 4,200 | 4,130 | 4,140 | +1.6% | 1,158,500 | 1兆1040億 | +4.68% | 57.18 | 4.39 |
10/02 | 4,125 | 4,185 | 4,060 | 4,075 | -0.49% | 1,758,600 | 1兆867億 | +3.43% | 56.28 | 4.33 |
09/30 | 4,120 | 4,180 | 4,095 | 4,095 | -0.12% | 1,945,100 | 1兆920億 | +4.22% | 56.56 | 4.35 |