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 | 10/1, 株式分割 1→3 |
2021 |
03/15 | 5,133 | 5,133 | 5,027 | 5,080 | -1.1% | 1,665,000 | 1兆9749億 | -2.76% | 25.78 | 2.01 |
03/12 | 5,070 | 5,153 | 5,050 | 5,137 | +3.35% | 3,980,400 | 1兆9969億 | -1.75% | 26.07 | 2.03 |
03/11 | 4,927 | 4,990 | 4,910 | 4,970 | +0.4% | 2,167,200 | 1兆9321億 | -5.08% | 25.22 | 1.96 |
03/10 | 5,013 | 5,073 | 4,920 | 4,950 | +0.68% | 2,529,000 | 1兆9244億 | -5.82% | 25.12 | 1.96 |
03/09 | 4,873 | 4,927 | 4,787 | 4,917 | -0.54% | 2,387,400 | 1兆9114億 | -6.74% | 24.95 | 1.94 |
03/08 | 5,100 | 5,113 | 4,930 | 4,943 | -1.85% | 2,035,500 | 1兆9218億 | -6.75% | 25.09 | 1.95 |
03/05 | 4,903 | 5,053 | 4,870 | 5,037 | +0.53% | 2,797,500 | 1兆9581億 | -5.57% | 25.56 | 1.99 |
03/04 | 5,053 | 5,100 | 4,967 | 5,010 | -2.53% | 2,482,500 | 1兆9477億 | -6.69% | 25.42 | 1.98 |
03/03 | 5,207 | 5,210 | 5,100 | 5,140 | -1.28% | 1,888,200 | 1兆9982億 | -4.89% | 26.08 | 2.03 |
03/02 | 5,223 | 5,297 | 5,177 | 5,207 | +0.9% | 2,692,200 | 2兆242億 | -4.2% | 26.42 | 2.06 |
03/01 | 5,213 | 5,223 | 5,153 | 5,160 | +1.57% | 2,184,600 | 2兆60億 | -5.55% | 26.18 | 2.04 |
02/26 | 5,163 | 5,217 | 5,080 | 5,080 | -5.05% | 3,024,300 | 1兆9749億 | -7.62% | 25.78 | 2.01 |
02/25 | 5,333 | 5,373 | 5,307 | 5,350 | +2.36% | 2,114,400 | 2兆799億 | -3.25% | 27.15 | 2.11 |
02/24 | 5,317 | 5,363 | 5,223 | 5,227 | -3.57% | 2,714,100 | 2兆319億 | -5.81% | 26.52 | 2.07 |
02/22 | 5,420 | 5,460 | 5,367 | 5,420 | +0.37% | 2,018,700 | 2兆1071億 | -2.64% | 27.5 | 2.14 |
02/19 | 5,353 | 5,403 | 5,333 | 5,400 | +0.5% | 2,068,500 | 2兆993億 | -3.16% | 27.4 | 2.13 |
02/18 | 5,363 | 5,420 | 5,347 | 5,373 | -0.37% | 1,994,400 | 2兆890億 | -3.89% | 27.27 | 2.12 |
02/17 | 5,500 | 5,500 | 5,340 | 5,393 | -3.23% | 3,133,500 | 2兆967億 | -3.76% | 27.37 | 2.13 |
02/16 | 5,633 | 5,650 | 5,533 | 5,573 | -0.3% | 2,608,800 | 2兆1667億 | -0.6% | 28.28 | 2.2 |
02/15 | 5,453 | 5,590 | 5,443 | 5,590 | +3.71% | 2,619,300 | 2兆1732億 | -0.21% | 28.37 | 2.21 |
02/12 | 5,393 | 5,393 | 5,323 | 5,390 | +0.68% | 2,142,300 | 2兆954億 | -3.53% | 27.35 | 2.13 |
02/10 | 5,403 | 5,420 | 5,320 | 5,353 | -1.17% | 2,287,200 | 2兆812億 | -4.04% | 27.17 | 2.12 |
02/09 | 5,367 | 5,433 | 5,260 | 5,417 | +2.65% | 2,872,200 | 2兆1058億 | -2.81% | 27.49 | 2.14 |
02/08 | 5,207 | 5,300 | 5,140 | 5,277 | +1.15% | 3,061,500 | 2兆514億 | -5.15% | 26.78 | 2.09 |
02/05 | 5,283 | 5,283 | 5,080 | 5,217 | +0.71% | 3,207,900 | 2兆280億 | -6.16% | 26.47 | 2.06 |
02/04 | 5,250 | 5,253 | 5,073 | 5,180 | -2.57% | 3,807,600 | 2兆138億 | -6.82% | 26.29 | 2.05 |
02/03 | 5,500 | 5,513 | 5,307 | 5,317 | -2.86% | 2,916,000 | 2兆669億 | -4.29% | 26.98 | 2.1 |
02/02 | 5,497 | 5,497 | 5,387 | 5,473 | +2.05% | 2,924,400 | 2兆1278億 | -1.2% | 27.77 | 2.16 |
02/01 | 5,133 | 5,423 | 5,123 | 5,363 | -4.68% | 4,851,600 | 2兆851億 | -2.77% | 27.22 | 2.12 |
01/29 | 5,860 | 5,893 | 5,620 | 5,627 | -2.48% | 2,970,600 | 2兆1874億 | +2.41% | 28.55 | 2.22 |
01/28 | 5,677 | 5,860 | 5,670 | 5,770 | -2.48% | 2,565,900 | 2兆2432億 | +5.7% | 29.28 | 2.28 |
01/27 | 5,900 | 5,977 | 5,887 | 5,917 | +0.57% | 1,669,500 | 2兆3002億 | +9.1% | 30.02 | 2.34 |
01/26 | 5,940 | 5,960 | 5,870 | 5,883 | -0.56% | 1,823,400 | 2兆2872億 | +9.36% | 29.86 | 2.33 |
01/25 | 5,940 | 5,973 | 5,893 | 5,917 | +0.17% | 1,697,400 | 2兆3002億 | +10.78% | 30.02 | 2.34 |
01/22 | 6,007 | 6,050 | 5,870 | 5,907 | -2.69% | 2,607,300 | 2兆2963億 | +11.49% | 29.97 | 2.33 |
01/21 | 5,957 | 6,080 | 5,910 | 6,070 | +3.82% | 2,796,000 | 2兆3598億 | +15.6% | 30.8 | 2.4 |
01/20 | 5,943 | 5,963 | 5,800 | 5,847 | +0.4% | 2,532,300 | 2兆2730億 | +12.54% | 29.67 | 2.31 |
01/19 | 5,730 | 5,850 | 5,707 | 5,823 | +2.76% | 2,220,300 | 2兆2639億 | +13.14% | 29.55 | 2.3 |
01/18 | 5,517 | 5,683 | 5,507 | 5,667 | +0.29% | 1,893,300 | 2兆2030億 | +11.07% | 28.76 | 2.24 |
01/15 | 5,910 | 5,923 | 5,633 | 5,650 | -2.31% | 3,268,800 | 2兆1965億 | +11.48% | 28.67 | 2.23 |
01/14 | 5,733 | 5,913 | 5,733 | 5,783 | +1.4% | 4,221,000 | 2兆2483億 | +14.86% | 29.35 | 2.29 |
01/13 | 5,523 | 5,707 | 5,513 | 5,703 | +4.33% | 2,658,600 | 2兆2172億 | +14.14% | 28.94 | 2.25 |
01/12 | 5,357 | 5,493 | 5,340 | 5,467 | +0.37% | 2,206,200 | 2兆1252億 | +10.13% | 27.74 | 2.16 |
01/08 | 5,320 | 5,463 | 5,290 | 5,447 | +4.48% | 3,559,800 | 2兆1175億 | +10.3% | 27.64 | 2.15 |
01/07 | 5,247 | 5,253 | 5,190 | 5,213 | +0.58% | 2,359,200 | 2兆267億 | +6.09% | 26.46 | 2.06 |
01/06 | 5,180 | 5,253 | 5,157 | 5,183 | -0.7% | 1,395,300 | 2兆151億 | +5.74% | 26.3 | 2.05 |
01/05 | 5,213 | 5,287 | 5,173 | 5,220 | +1.29% | 2,035,800 | 2兆293億 | +6.73% | 26.49 | 2.06 |
01/04 | 5,233 | 5,240 | 5,083 | 5,153 | -0.51% | 1,584,300 | 2兆34億 | +5.67% | 26.15 | 2.04 |
2020 |
12/30 | 5,213 | 5,217 | 5,153 | 5,180 | -0.51% | 1,710,000 | 2兆138億 | +6.52% | 26.29 | 2.05 |
12/29 | 5,133 | 5,213 | 5,130 | 5,207 | +2.16% | 2,131,500 | 2兆242億 | +7.53% | 26.42 | 2.06 |
12/28 | 4,933 | 5,107 | 4,933 | 5,097 | +3.38% | 2,226,600 | 1兆9814億 | +5.76% | 25.86 | 2.01 |
12/25 | 4,900 | 4,947 | 4,867 | 4,930 | +1.09% | 1,116,300 | 1兆9166億 | +2.79% | 25.02 | 1.95 |
12/24 | 4,843 | 4,890 | 4,827 | 4,877 | +1.25% | 1,519,200 | 1兆8959億 | +2% | 24.75 | 1.93 |
12/23 | 4,780 | 4,817 | 4,730 | 4,817 | +1.33% | 1,205,400 | 1兆8725億 | +1% | 24.44 | 1.9 |
12/22 | 4,820 | 4,873 | 4,747 | 4,753 | -2.26% | 1,750,200 | 1兆8479億 | -0.2% | 24.12 | 1.88 |
12/21 | 4,867 | 4,890 | 4,790 | 4,863 | +0.21% | 1,272,300 | 1兆8907億 | +2.24% | 24.68 | 1.92 |
12/18 | 4,883 | 4,883 | 4,820 | 4,853 | -0.75% | 2,450,400 | 1兆8868億 | +2.35% | 24.63 | 1.92 |
12/17 | 4,883 | 4,897 | 4,837 | 4,890 | +0.96% | 1,353,600 | 1兆9010億 | +3.43% | 24.81 | 1.93 |
12/16 | 4,853 | 4,870 | 4,807 | 4,843 | +2.25% | 2,467,500 | 1兆8829億 | +2.81% | 24.58 | 1.91 |
12/15 | 4,710 | 4,737 | 4,680 | 4,737 | +1.5% | 1,773,600 | 1兆8414億 | +0.95% | 24.04 | 1.87 |
12/14 | 4,583 | 4,667 | 4,577 | 4,667 | +0.43% | 1,742,700 | 1兆8142億 | -0.28% | 23.68 | 1.84 |
12/11 | 4,680 | 4,717 | 4,597 | 4,647 | -0.99% | 2,257,500 | 1兆8064億 | -0.41% | 23.58 | 1.84 |
12/10 | 4,787 | 4,793 | 4,680 | 4,693 | -2.9% | 2,201,400 | 1兆8246億 | +0.87% | 23.82 | 1.85 |
12/09 | 4,823 | 4,893 | 4,813 | 4,833 | +0.35% | 1,931,700 | 1兆8790億 | +4.28% | 24.53 | 1.91 |
12/08 | 4,830 | 4,837 | 4,783 | 4,817 | -0.62% | 1,477,800 | 1兆8725億 | +4.55% | 24.44 | 1.9 |
12/07 | 4,890 | 4,903 | 4,827 | 4,847 | -0.34% | 1,573,200 | 1兆8842億 | +5.89% | 24.59 | 1.92 |
12/04 | 4,800 | 4,867 | 4,747 | 4,863 | +0.97% | 1,911,900 | 1兆8907億 | +6.86% | 24.68 | 1.92 |
12/03 | 4,800 | 4,840 | 4,753 | 4,817 | -0.62% | 2,103,600 | 1兆8725億 | +6.52% | 24.44 | 1.9 |
12/02 | 4,927 | 4,933 | 4,833 | 4,847 | -1.42% | 2,337,900 | 1兆8842億 | +7.85% | 24.59 | 1.92 |
12/01 | 4,907 | 4,980 | 4,873 | 4,917 | +0.2% | 2,087,100 | 1兆9114億 | +10.07% | 24.95 | 1.94 |
11/30 | 4,960 | 4,973 | 4,863 | 4,907 | +0.62% | 3,367,500 | 1兆9075億 | +10.66% | 24.9 | 1.94 |
11/27 | 4,833 | 4,893 | 4,797 | 4,877 | +1.53% | 2,502,000 | 1兆8959億 | +10.76% | 24.75 | 1.93 |
11/26 | 4,663 | 4,810 | 4,653 | 4,803 | +3.08% | 2,348,400 | 1兆8674億 | +9.84% | 24.37 | 1.9 |
11/25 | 4,687 | 4,747 | 4,660 | 4,660 | +1.01% | 2,550,000 | 1兆8116億 | +7.25% | 23.65 | 1.84 |
11/24 | 4,593 | 4,650 | 4,533 | 4,613 | +1.76% | 3,014,100 | 1兆7935億 | +6.77% | 23.41 | 1.82 |
11/20 | 4,487 | 4,537 | 4,480 | 4,533 | -0.15% | 1,673,100 | 1兆7624億 | +5.45% | 23 | 1.79 |
11/19 | 4,567 | 4,573 | 4,497 | 4,540 | -0.95% | 1,950,600 | 1兆7650億 | +6% | 23.04 | 1.79 |
11/18 | 4,660 | 4,690 | 4,567 | 4,583 | -1.79% | 2,207,700 | 1兆7818億 | +7.46% | 23.26 | 1.81 |
11/17 | 4,730 | 4,730 | 4,630 | 4,667 | +1.3% | 2,411,400 | 1兆8142億 | +9.93% | 23.68 | 1.84 |
11/16 | 4,550 | 4,613 | 4,550 | 4,607 | +2.45% | 2,173,800 | 1兆7909億 | +9.21% | 23.38 | 1.82 |
11/13 | 4,520 | 4,520 | 4,447 | 4,497 | -0.22% | 2,586,900 | 1兆7481億 | +7.19% | 22.82 | 1.78 |
11/12 | 4,480 | 4,540 | 4,470 | 4,507 | +1.05% | 3,036,300 | 1兆7520億 | +7.92% | 22.87 | 1.78 |
11/11 | 4,417 | 4,483 | 4,353 | 4,460 | +2.14% | 3,089,400 | 1兆7339億 | +7.42% | 22.63 | 1.76 |
11/10 | 4,500 | 4,537 | 4,347 | 4,367 | -1.65% | 3,062,400 | 1兆6976億 | +5.76% | 22.16 | 1.73 |
11/09 | 4,393 | 4,483 | 4,373 | 4,440 | +2.94% | 2,783,100 | 1兆7261億 | +8.08% | 22.53 | 1.75 |
11/06 | 4,260 | 4,337 | 4,257 | 4,313 | -0.08% | 2,367,600 | 1兆6769億 | +5.64% | 21.89 | 1.7 |
11/05 | 4,330 | 4,377 | 4,293 | 4,317 | +1.97% | 3,447,900 | 1兆6781億 | +6.24% | 21.91 | 1.71 |
11/04 | 4,267 | 4,347 | 4,217 | 4,233 | +2.01% | 3,404,100 | 1兆6458億 | +4.68% | 21.48 | 1.67 |
11/02 | 4,167 | 4,200 | 4,130 | 4,150 | +1.97% | 3,003,300 | 1兆6134億 | +3.11% | 21.06 | 1.64 |
10/30 | 4,207 | 4,210 | 4,067 | 4,070 | -2.94% | 3,016,800 | 1兆5823億 | +1.5% | 20.65 | 1.61 |
10/29 | 4,107 | 4,207 | 4,087 | 4,193 | +1.53% | 2,394,600 | 1兆6302億 | +4.89% | 21.28 | 1.66 |
10/28 | 4,133 | 4,167 | 4,093 | 4,130 | 0% | 1,743,000 | 1兆6056億 | +3.61% | 20.96 | 1.63 |
10/27 | 4,177 | 4,183 | 4,090 | 4,130 | -0.64% | 1,768,500 | 1兆6056億 | +3.93% | 20.96 | 1.63 |
10/26 | 4,143 | 4,203 | 4,127 | 4,157 | +1.3% | 1,730,100 | 1兆6159億 | +4.91% | 21.09 | 1.64 |
10/23 | 4,153 | 4,160 | 4,103 | 4,103 | -0.65% | 1,524,900 | 1兆5952億 | +3.86% | 20.82 | 1.62 |
10/22 | 4,123 | 4,173 | 4,107 | 4,130 | +0.24% | 1,432,500 | 1兆6056億 | +4.72% | 20.96 | 1.63 |
10/21 | 4,127 | 4,207 | 4,120 | 4,120 | +0.57% | 2,367,600 | 1兆6017億 | +4.65% | 20.91 | 1.63 |
10/20 | 4,127 | 4,137 | 4,093 | 4,097 | +0.41% | 1,193,700 | 1兆5926億 | +4.24% | 20.79 | 1.62 |
10/19 | 4,043 | 4,123 | 4,043 | 4,080 | +0.91% | 1,550,100 | 1兆5861億 | +4% | 20.7 | 1.61 |
10/16 | 4,103 | 4,127 | 4,030 | 4,043 | -2.33% | 2,188,200 | 1兆5719億 | +3.3% | 20.52 | 1.6 |