PBR
2020/12/16~2021/05/17
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 |
05/17 | 8,380 | 8,380 | 8,040 | 8,110 | -2.05% | 395,500 | 1兆6726億 | -5.87% | 26.04 | 2.4 |
05/14 | 8,030 | 8,320 | 8,020 | 8,280 | +4.41% | 1,049,400 | 1兆7077億 | -4.3% | 26.59 | 2.45 |
05/13 | 7,990 | 8,020 | 7,850 | 7,930 | -0.88% | 1,002,500 | 1兆6355億 | -8.68% | 25.46 | 2.35 |
05/12 | 8,210 | 8,270 | 7,940 | 8,000 | -2.44% | 899,900 | 1兆6499億 | -8.34% | 25.69 | 2.37 |
05/11 | 8,460 | 8,460 | 8,190 | 8,200 | -3.87% | 572,100 | 1兆6912億 | -6.39% | 26.33 | 2.43 |
05/10 | 8,440 | 8,550 | 8,410 | 8,530 | +1.07% | 466,200 | 1兆7592億 | -2.83% | 27.39 | 2.53 |
05/07 | 8,410 | 8,490 | 8,320 | 8,440 | +0.12% | 678,200 | 1兆7407億 | -4% | 27.1 | 2.5 |
05/06 | 8,300 | 8,460 | 8,280 | 8,430 | +1.69% | 1,019,100 | 1兆7386億 | -4.36% | 27.07 | 2.5 |
04/30 | 8,480 | 8,480 | 8,230 | 8,290 | -2.81% | 992,400 | 1兆7097億 | -6.16% | 26.62 | 2.46 |
04/28 | 8,450 | 8,600 | 8,340 | 8,530 | -0.7% | 999,100 | 1兆7592億 | -3.71% | 27.39 | 2.53 |
04/27 | 8,670 | 8,720 | 8,580 | 8,590 | -1.26% | 666,000 | 1兆7716億 | -3.13% | 27.58 | 2.55 |
04/26 | 8,690 | 8,760 | 8,620 | 8,700 | +0.35% | 470,500 | 1兆7943億 | -1.96% | 27.94 | 2.58 |
04/23 | 8,620 | 8,670 | 8,510 | 8,670 | -0.57% | 435,400 | 1兆7881億 | -2.42% | 27.84 | 2.57 |
04/22 | 8,490 | 8,740 | 8,490 | 8,720 | +3.44% | 468,700 | 1兆7984億 | -2.13% | 28 | 2.58 |
04/21 | 8,560 | 8,570 | 8,410 | 8,430 | -3.21% | 643,400 | 1兆7386億 | -5.6% | 27.07 | 2.5 |
04/20 | 8,830 | 8,840 | 8,670 | 8,710 | -2.24% | 531,900 | 1兆7963億 | -2.68% | 27.97 | 2.58 |
04/19 | 8,870 | 8,970 | 8,810 | 8,910 | +0.22% | 344,600 | 1兆8376億 | -0.51% | 28.61 | 2.64 |
04/16 | 8,960 | 8,960 | 8,860 | 8,890 | -0.34% | 456,300 | 1兆8335億 | -0.67% | 28.55 | 2.63 |
04/15 | 8,870 | 8,920 | 8,840 | 8,920 | +0.34% | 222,600 | 1兆8397億 | -0.32% | 28.64 | 2.64 |
04/14 | 8,890 | 8,920 | 8,830 | 8,890 | -0.56% | 319,900 | 1兆8335億 | -0.51% | 28.55 | 2.63 |
04/13 | 8,910 | 8,970 | 8,780 | 8,940 | +0.34% | 544,300 | 1兆8438億 | +0.17% | 28.71 | 2.65 |
04/12 | 9,330 | 9,330 | 8,880 | 8,910 | -3.36% | 752,600 | 1兆8376億 | +0.01% | 28.61 | 2.64 |
04/09 | 9,170 | 9,330 | 9,150 | 9,220 | +0.66% | 739,400 | 1兆9015億 | +3.63% | 29.61 | 2.73 |
04/08 | 9,040 | 9,180 | 8,920 | 9,160 | +1.78% | 599,600 | 1兆8892億 | +3.2% | 29.41 | 2.71 |
04/07 | 9,040 | 9,050 | 8,920 | 9,000 | -0.11% | 511,800 | 1兆8562億 | +1.65% | 28.9 | 2.67 |
04/06 | 9,090 | 9,170 | 9,000 | 9,010 | -0.77% | 591,400 | 1兆8582億 | +1.88% | 28.93 | 2.67 |
04/05 | 9,040 | 9,090 | 9,000 | 9,080 | +0.55% | 443,200 | 1兆8727億 | +2.78% | 29.16 | 2.69 |
04/02 | 8,900 | 9,060 | 8,890 | 9,030 | +2.61% | 520,800 | 1兆8623億 | +2.32% | 29 | 2.68 |
04/01 | 8,810 | 8,870 | 8,730 | 8,800 | +1.85% | 572,100 | 1兆8149億 | -0.08% | 28.26 | 2.61 |
03/31 | 8,750 | 8,850 | 8,640 | 8,640 | -2.7% | 767,500 | 1兆7819億 | -2% | 39.33 | 2.81 |
03/30 | 8,920 | 8,940 | 8,820 | 8,880 | -1.22% | 641,400 | 1兆8314億 | +0.54% | 40.43 | 2.88 |
03/29 | 9,120 | 9,120 | 8,920 | 8,990 | +0.45% | 707,300 | 1兆8541億 | +1.55% | 40.93 | 2.92 |
03/26 | 9,030 | 9,060 | 8,890 | 8,950 | +0.56% | 574,700 | 1兆8458億 | +0.88% | 40.75 | 2.91 |
03/25 | 8,860 | 8,930 | 8,810 | 8,900 | +1.71% | 519,500 | 1兆8355億 | +0.11% | 40.52 | 2.89 |
03/24 | 8,710 | 8,870 | 8,710 | 8,750 | -0.11% | 602,300 | 1兆8046億 | -1.88% | 39.83 | 2.84 |
03/23 | 9,020 | 9,030 | 8,760 | 8,760 | -2.23% | 623,900 | 1兆8067億 | -2.21% | 39.88 | 2.85 |
03/22 | 9,180 | 9,190 | 8,950 | 8,960 | -3.76% | 875,000 | 1兆8479億 | -0.41% | 40.79 | 2.91 |
03/19 | 9,110 | 9,310 | 9,060 | 9,310 | +0.98% | 1,216,900 | 1兆9201億 | +3.16% | 42.38 | 3.02 |
03/18 | 9,100 | 9,290 | 9,090 | 9,220 | +3.36% | 854,300 | 1兆9015億 | +1.95% | 41.97 | 3 |
03/17 | 8,930 | 9,060 | 8,840 | 8,920 | +0.79% | 699,500 | 1兆8397億 | -1.71% | 40.61 | 2.9 |
03/16 | 8,700 | 8,920 | 8,650 | 8,850 | +1.03% | 704,600 | 1兆8252億 | -2.81% | 40.29 | 2.88 |
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 |