PBR
2020/10/16~2021/03/15
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 |
03/15 | 8,920 | 8,920 | 8,700 | 8,760 | -1.35% | 577,300 | 1兆8067億 | -4.11% | 39.88 | 2.85 |
03/12 | 8,700 | 8,950 | 8,680 | 8,880 | +3.5% | 1,292,500 | 1兆8314億 | -3.07% | 40.43 | 2.88 |
03/11 | 8,580 | 8,620 | 8,530 | 8,580 | -0.46% | 614,500 | 1兆7695億 | -6.64% | 39.06 | 2.79 |
03/10 | 8,690 | 8,760 | 8,510 | 8,620 | +0.94% | 733,800 | 1兆7778億 | -6.57% | 39.24 | 2.8 |
03/09 | 8,570 | 8,600 | 8,400 | 8,540 | -0.81% | 742,300 | 1兆7613億 | -7.8% | 38.88 | 2.77 |
03/08 | 8,810 | 8,820 | 8,560 | 8,610 | -0.92% | 624,600 | 1兆7757億 | -7.32% | 39.2 | 2.8 |
03/05 | 8,510 | 8,700 | 8,440 | 8,690 | +0.7% | 839,800 | 1兆7922億 | -6.86% | 39.56 | 2.82 |
03/04 | 8,620 | 8,720 | 8,530 | 8,630 | -1.26% | 778,800 | 1兆7798億 | -7.86% | 39.29 | 2.8 |
03/03 | 8,850 | 8,900 | 8,690 | 8,740 | -0.23% | 572,600 | 1兆8025億 | -6.98% | 39.79 | 2.84 |
03/02 | 8,910 | 8,910 | 8,680 | 8,760 | -1.02% | 602,400 | 1兆8067億 | -7.04% | 39.88 | 2.85 |
03/01 | 8,840 | 8,970 | 8,780 | 8,850 | +3.15% | 640,800 | 1兆8252億 | -6.4% | 40.29 | 2.88 |
02/26 | 8,920 | 8,950 | 8,580 | 8,580 | -5.09% | 955,900 | 1兆7695億 | -9.54% | 39.06 | 2.79 |
02/25 | 9,260 | 9,270 | 9,010 | 9,040 | +0.22% | 711,500 | 1兆8644億 | -5.11% | 41.15 | 2.94 |
02/24 | 9,400 | 9,410 | 9,020 | 9,020 | -4.25% | 836,400 | 1兆8603億 | -5.62% | 41.06 | 2.93 |
02/22 | 9,550 | 9,590 | 9,350 | 9,420 | -0.32% | 414,700 | 1兆9428億 | -1.7% | 42.88 | 3.06 |
02/19 | 9,310 | 9,470 | 9,300 | 9,450 | +0.43% | 380,300 | 1兆9490億 | -1.5% | 43.02 | 3.07 |
02/18 | 9,570 | 9,600 | 9,400 | 9,410 | -1.88% | 540,300 | 1兆9407億 | -2.1% | 42.84 | 3.06 |
02/17 | 9,760 | 9,800 | 9,490 | 9,590 | -1.64% | 591,300 | 1兆9778億 | -0.37% | 43.66 | 3.12 |
02/16 | 9,660 | 9,860 | 9,660 | 9,750 | 0% | 666,400 | 2兆108億 | +1.3% | 44.39 | 3.17 |
02/15 | 9,600 | 9,760 | 9,600 | 9,750 | +1.04% | 427,500 | 2兆108億 | +1.39% | 44.39 | 3.17 |
02/12 | 9,890 | 9,890 | 9,610 | 9,650 | -1.43% | 856,600 | 1兆9902億 | +0.57% | 43.93 | 3.14 |
02/10 | 9,900 | 9,930 | 9,720 | 9,790 | -2.1% | 706,500 | 2兆191億 | +2.32% | 44.57 | 3.18 |
02/09 | 9,780 | 10,000 | 9,740 | 10,000 | +3.09% | 941,200 | 2兆624億 | +4.82% | 45.53 | 3.25 |
02/08 | 9,540 | 9,780 | 9,490 | 9,700 | +1.46% | 594,000 | 2兆5億 | +2.09% | 44.16 | 3.15 |
02/05 | 9,560 | 9,580 | 9,430 | 9,560 | +1.59% | 473,100 | 1兆9717億 | +0.83% | 43.52 | 3.11 |
02/04 | 9,540 | 9,540 | 9,390 | 9,410 | -2.08% | 498,900 | 1兆9407億 | -0.63% | 42.84 | 3.06 |
02/03 | 9,570 | 9,620 | 9,460 | 9,610 | +1.48% | 631,700 | 1兆9820億 | +1.59% | 43.75 | 3.12 |
02/02 | 9,510 | 9,550 | 9,390 | 9,470 | -0.53% | 692,400 | 1兆9531億 | +0.33% | 43.11 | 3.08 |
02/01 | 9,240 | 9,520 | 9,190 | 9,520 | +3.03% | 557,500 | 1兆9634億 | +1.03% | 43.34 | 3.09 |
01/29 | 9,730 | 9,810 | 9,220 | 9,240 | -3.85% | 973,000 | 1兆9057億 | -1.73% | 42.07 | 3 |
01/28 | 9,500 | 9,890 | 9,320 | 9,610 | +0.1% | 2,417,900 | 1兆9820億 | +2.36% | 43.75 | 3.12 |
01/27 | 9,470 | 9,650 | 9,370 | 9,600 | +2.35% | 922,500 | 1兆9799億 | +2.54% | 43.7 | 3.12 |
01/26 | 9,300 | 9,440 | 9,290 | 9,380 | -0.32% | 701,300 | 1兆9345億 | +0.39% | 42.7 | 3.05 |
01/25 | 9,520 | 9,550 | 9,370 | 9,410 | -1.57% | 665,700 | 1兆9407億 | +0.74% | 42.84 | 3.06 |
01/22 | 9,510 | 9,610 | 9,490 | 9,560 | -0.52% | 406,400 | 1兆9717億 | +2.48% | 43.52 | 3.11 |
01/21 | 9,710 | 9,710 | 9,540 | 9,610 | -0.21% | 568,500 | 1兆9820億 | +3.24% | 43.75 | 3.12 |
01/20 | 9,870 | 9,880 | 9,600 | 9,630 | -1.53% | 579,400 | 1兆9861億 | +3.73% | 43.84 | 3.13 |
01/19 | 9,740 | 9,870 | 9,730 | 9,780 | +1.14% | 508,900 | 2兆170億 | +5.68% | 44.52 | 3.18 |
01/18 | 9,620 | 9,700 | 9,550 | 9,670 | -0.31% | 341,800 | 1兆9943億 | +4.87% | 44.02 | 3.14 |
01/15 | 9,970 | 10,000 | 9,670 | 9,700 | -2.12% | 574,000 | 2兆5億 | +5.39% | 44.16 | 3.15 |
01/14 | 9,790 | 10,040 | 9,790 | 9,910 | +1.54% | 994,700 | 2兆438億 | +7.89% | 45.12 | 3.22 |
01/13 | 9,530 | 9,790 | 9,510 | 9,760 | +2.2% | 639,100 | 2兆129億 | +6.6% | 44.43 | 3.17 |
01/12 | 9,500 | 9,580 | 9,340 | 9,550 | +0.1% | 806,900 | 1兆9696億 | +4.46% | 43.48 | 3.1 |
01/08 | 9,340 | 9,540 | 9,270 | 9,540 | +3.58% | 939,500 | 1兆9675億 | +4.42% | 43.43 | 3.1 |
01/07 | 9,160 | 9,270 | 9,110 | 9,210 | +2.68% | 867,100 | 1兆8995億 | +0.85% | 41.93 | 2.99 |
01/06 | 8,950 | 9,050 | 8,910 | 8,970 | -1.32% | 520,600 | 1兆8500億 | -1.94% | 40.84 | 2.91 |
01/05 | 8,990 | 9,120 | 8,960 | 9,090 | +0.55% | 618,500 | 1兆8747億 | -0.82% | 41.38 | 2.95 |
01/04 | 9,150 | 9,160 | 8,960 | 9,040 | -1.74% | 462,400 | 1兆8644億 | -1.53% | 41.15 | 2.94 |
2020 |
12/30 | 9,300 | 9,300 | 9,150 | 9,200 | -0.97% | 538,400 | 1兆8974億 | +0.11% | 41.88 | 2.99 |
12/29 | 9,150 | 9,320 | 9,140 | 9,290 | +1.53% | 647,500 | 1兆9160億 | +1.2% | 42.29 | 3.02 |
12/28 | 9,090 | 9,180 | 9,040 | 9,150 | +0.66% | 422,800 | 1兆8871億 | -0.11% | 41.66 | 2.97 |
12/25 | 9,100 | 9,100 | 9,010 | 9,090 | +0.33% | 255,100 | 1兆8747億 | -0.45% | 41.38 | 2.95 |
12/24 | 9,100 | 9,150 | 9,000 | 9,060 | +0.44% | 343,800 | 1兆8685億 | -0.53% | 41.25 | 2.94 |
12/23 | 8,910 | 9,030 | 8,840 | 9,020 | +1.69% | 389,000 | 1兆8603億 | -0.72% | 41.06 | 2.93 |
12/22 | 8,920 | 8,990 | 8,850 | 8,870 | -1% | 629,400 | 1兆8293億 | -2.08% | 40.38 | 2.88 |
12/21 | 9,090 | 9,120 | 8,850 | 8,960 | -2.18% | 729,500 | 1兆8479億 | -0.88% | 40.79 | 2.91 |
12/18 | 9,150 | 9,190 | 9,070 | 9,160 | -1.51% | 938,200 | 1兆8892億 | +1.69% | 41.7 | 2.98 |
12/17 | 9,130 | 9,310 | 9,130 | 9,300 | +2.2% | 624,000 | 1兆9180億 | +3.63% | 42.34 | 3.02 |
12/16 | 9,100 | 9,200 | 9,020 | 9,100 | +0.66% | 466,600 | 1兆8768億 | +1.95% | 41.43 | 2.96 |
12/15 | 9,050 | 9,090 | 8,980 | 9,040 | +0.44% | 369,600 | 1兆8644億 | +1.81% | 41.15 | 2.94 |
12/14 | 8,840 | 9,050 | 8,840 | 9,000 | +1.24% | 495,000 | 1兆8562億 | +1.75% | 40.97 | 2.92 |
12/11 | 8,870 | 8,970 | 8,830 | 8,890 | -0.78% | 936,700 | 1兆8335億 | +1.05% | 40.47 | 2.89 |
12/10 | 9,220 | 9,220 | 8,960 | 8,960 | -3.14% | 705,400 | 1兆8479億 | +2.35% | 40.79 | 2.91 |
12/09 | 9,250 | 9,360 | 9,220 | 9,250 | +0.43% | 396,300 | 1兆9077億 | +6.31% | 42.11 | 3.01 |
12/08 | 9,190 | 9,230 | 9,120 | 9,210 | +0.11% | 430,000 | 1兆8995億 | +6.7% | 41.93 | 2.99 |
12/07 | 9,420 | 9,440 | 9,160 | 9,200 | -2.23% | 589,400 | 1兆8974億 | +7.43% | 41.88 | 2.99 |
12/04 | 9,360 | 9,430 | 9,300 | 9,410 | +0.11% | 457,300 | 1兆9407億 | +10.5% | 42.84 | 3.06 |
12/03 | 9,480 | 9,560 | 9,370 | 9,400 | -0.32% | 519,800 | 1兆9387億 | +11.11% | 42.79 | 3.05 |
12/02 | 9,600 | 9,640 | 9,410 | 9,430 | -1.57% | 715,800 | 1兆9448億 | +12.24% | 42.93 | 3.06 |
12/01 | 9,450 | 9,710 | 9,440 | 9,580 | +1.59% | 721,900 | 1兆9758億 | +14.85% | 43.61 | 3.11 |
11/30 | 9,590 | 9,640 | 9,390 | 9,430 | -0.32% | 1,117,300 | 1兆9448億 | +13.99% | 42.93 | 3.06 |
11/27 | 9,310 | 9,500 | 9,270 | 9,460 | +1.72% | 875,700 | 1兆9510億 | +15.2% | 43.07 | 3.07 |
11/26 | 9,090 | 9,320 | 9,080 | 9,300 | +4.03% | 880,100 | 1兆9180億 | +14.1% | 42.34 | 3.02 |
11/25 | 8,970 | 9,190 | 8,930 | 8,940 | +1.82% | 1,017,100 | 1兆8438億 | +10.48% | 40.7 | 2.9 |
11/24 | 8,630 | 8,830 | 8,620 | 8,780 | +4.03% | 780,600 | 1兆8108億 | +9.12% | 39.97 | 2.85 |
11/20 | 8,500 | 8,500 | 8,400 | 8,440 | -0.94% | 404,200 | 1兆7407億 | +5.53% | 38.42 | 2.74 |
11/19 | 8,410 | 8,550 | 8,390 | 8,520 | +0.59% | 822,800 | 1兆7572億 | +6.91% | 38.79 | 2.77 |
11/18 | 8,400 | 8,490 | 8,370 | 8,470 | +1.32% | 699,000 | 1兆7468億 | +6.65% | 38.56 | 2.75 |
11/17 | 8,460 | 8,460 | 8,320 | 8,360 | -0.71% | 753,500 | 1兆7242億 | +5.54% | 38.06 | 2.72 |
11/16 | 8,250 | 8,440 | 8,220 | 8,420 | +3.44% | 926,700 | 1兆7365億 | +6.49% | 38.33 | 2.74 |
11/13 | 8,340 | 8,340 | 8,090 | 8,140 | -2.16% | 965,900 | 1兆6788億 | +3.1% | 37.06 | 2.64 |
11/12 | 8,180 | 8,320 | 8,160 | 8,320 | +2.72% | 1,096,000 | 1兆7159億 | +5.38% | 37.88 | 2.7 |
11/11 | 8,070 | 8,140 | 7,970 | 8,100 | +2.14% | 1,037,000 | 1兆6705億 | +2.73% | 36.88 | 2.63 |
11/10 | 8,100 | 8,170 | 7,900 | 7,930 | -3.06% | 1,079,200 | 1兆6355億 | +0.6% | 36.1 | 2.58 |
11/09 | 7,970 | 8,200 | 7,930 | 8,180 | +4.6% | 925,000 | 1兆6870億 | +3.73% | 37.24 | 2.66 |
11/06 | 7,760 | 7,880 | 7,720 | 7,820 | +0.39% | 717,500 | 1兆6128億 | -0.76% | 35.6 | 2.54 |
11/05 | 7,600 | 7,800 | 7,590 | 7,790 | +1.83% | 738,300 | 1兆6066億 | -1.32% | 35.46 | 2.53 |
11/04 | 7,740 | 7,770 | 7,580 | 7,650 | +1.73% | 736,400 | 1兆5777億 | -3.34% | 34.83 | 2.49 |
11/02 | 7,410 | 7,590 | 7,390 | 7,520 | +0.27% | 775,300 | 1兆5509億 | -5.24% | 34.23 | 2.44 |
10/30 | 7,730 | 7,760 | 7,490 | 7,500 | -6.25% | 1,678,000 | 1兆5468億 | -5.74% | 34.14 | 2.44 |
10/29 | 7,870 | 8,010 | 7,860 | 8,000 | -0.12% | 500,500 | 1兆6499億 | +0.3% | 36.42 | 2.6 |
10/28 | 7,990 | 8,030 | 7,950 | 8,010 | +0.63% | 499,200 | 1兆6520億 | +0.4% | 36.47 | 2.6 |
10/27 | 7,940 | 7,960 | 7,830 | 7,960 | +0.76% | 528,900 | 1兆6417億 | -0.28% | 36.24 | 2.59 |
10/26 | 7,930 | 7,960 | 7,860 | 7,900 | +0.25% | 264,200 | 1兆6293億 | -1.06% | 35.96 | 2.57 |
10/23 | 7,950 | 7,950 | 7,870 | 7,880 | -0.38% | 381,800 | 1兆6252億 | -1.43% | 35.87 | 2.56 |
10/22 | 7,870 | 7,920 | 7,860 | 7,910 | -0.25% | 336,100 | 1兆6313億 | -1.17% | 36.01 | 2.57 |
10/21 | 7,830 | 7,960 | 7,830 | 7,930 | +1.15% | 513,500 | 1兆6355億 | -1.05% | 36.1 | 2.58 |
10/20 | 7,800 | 7,880 | 7,780 | 7,840 | +0.9% | 582,000 | 1兆6169億 | -2.26% | 35.69 | 2.55 |
10/19 | 7,650 | 7,790 | 7,650 | 7,770 | +2.24% | 498,200 | 1兆6025億 | -3.24% | 35.37 | 2.52 |
10/16 | 7,650 | 7,690 | 7,590 | 7,600 | -1.3% | 696,300 | 1兆5674億 | -5.47% | 34.6 | 2.47 |