PBR
2021/08/06~2021/12/30
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 |
12/30 | 2,816 | 2,823 | 2,788 | 2,801 | -0.71% | 3,056,700 | 3兆7358億 | +3.86% | 13.64 | 1.02 |
12/29 | 2,837 | 2,857 | 2,806 | 2,821 | -2.01% | 3,941,500 | 3兆7625億 | +4.83% | 13.74 | 1.03 |
12/28 | 2,895 | 2,904 | 2,869 | 2,879 | +0.66% | 4,854,700 | 3兆8399億 | +7.31% | 14.02 | 1.05 |
12/27 | 2,866 | 2,891 | 2,859 | 2,860 | +0.14% | 3,546,600 | 3兆8145億 | +7.08% | 13.93 | 1.04 |
12/24 | 2,853 | 2,865 | 2,848 | 2,856 | -0.04% | 2,266,700 | 3兆8092億 | +7.33% | 13.91 | 1.04 |
12/23 | 2,858 | 2,872 | 2,841 | 2,857 | +1.03% | 2,806,800 | 3兆8105億 | +7.81% | 13.91 | 1.04 |
12/22 | 2,840 | 2,844 | 2,813 | 2,828 | -0.32% | 2,874,700 | 3兆7718億 | +7.16% | 13.77 | 1.03 |
12/21 | 2,816 | 2,850 | 2,814 | 2,837 | +1.87% | 3,564,600 | 3兆7838億 | +7.87% | 13.82 | 1.03 |
12/20 | 2,812 | 2,830 | 2,778 | 2,785 | -2.55% | 5,234,700 | 3兆7145億 | +6.3% | 13.56 | 1.01 |
12/17 | 2,833 | 2,897 | 2,830 | 2,858 | +0.53% | 9,770,800 | 3兆8118億 | +9.33% | 13.92 | 1.04 |
12/16 | 2,719 | 2,846 | 2,719 | 2,843 | +6.52% | 10,850,600 | 3兆7918億 | +9.22% | 13.85 | 1.03 |
12/15 | 2,663 | 2,677 | 2,653 | 2,669 | +0.53% | 2,760,400 | 3兆5598億 | +2.97% | 13 | 0.97 |
12/14 | 2,647 | 2,665 | 2,634 | 2,655 | +0.15% | 2,674,900 | 3兆5411億 | +2.63% | 12.93 | 0.97 |
12/13 | 2,680 | 2,683 | 2,644 | 2,651 | +0.53% | 3,740,800 | 3兆5358億 | +2.55% | 12.91 | 0.96 |
12/10 | 2,624 | 2,651 | 2,622 | 2,637 | -0.19% | 3,393,400 | 3兆5171億 | +2.05% | 12.84 | 0.96 |
12/09 | 2,639 | 2,648 | 2,631 | 2,642 | -0.11% | 2,857,200 | 3兆5238億 | +2.24% | 12.87 | 0.96 |
12/08 | 2,647 | 2,665 | 2,619 | 2,645 | +1.11% | 4,608,800 | 3兆5278億 | +2.4% | 12.88 | 0.96 |
12/07 | 2,591 | 2,623 | 2,569 | 2,616 | +3.2% | 5,536,700 | 3兆4891億 | +1.4% | 12.74 | 0.95 |
12/06 | 2,546 | 2,560 | 2,527 | 2,535 | -0.2% | 3,182,800 | 3兆3810億 | -1.67% | 12.35 | 0.92 |
12/03 | 2,490 | 2,541 | 2,467 | 2,540 | +1.93% | 4,471,300 | 3兆3877億 | -1.47% | 12.37 | 0.92 |
12/02 | 2,513 | 2,521 | 2,472 | 2,492 | -1.97% | 5,336,900 | 3兆3237億 | -3.37% | 12.14 | 0.91 |
12/01 | 2,529 | 2,555 | 2,502 | 2,542 | +1.68% | 3,712,400 | 3兆3904億 | -1.82% | 12.38 | 0.93 |
11/30 | 2,519 | 2,567 | 2,500 | 2,500 | +0.64% | 8,118,200 | 3兆3344億 | -3.88% | 12.18 | 0.91 |
11/29 | 2,524 | 2,548 | 2,484 | 2,484 | -4.13% | 7,077,000 | 3兆3130億 | -5.01% | 12.1 | 0.9 |
11/26 | 2,624 | 2,625 | 2,577 | 2,591 | -2.04% | 3,694,200 | 3兆4557億 | -1.45% | 12.62 | 0.94 |
11/25 | 2,616 | 2,650 | 2,609 | 2,645 | +1.11% | 2,418,900 | 3兆5278億 | +0.11% | 12.88 | 0.96 |
11/24 | 2,620 | 2,648 | 2,605 | 2,616 | +1.04% | 5,083,200 | 3兆4891億 | -1.25% | 12.74 | 0.95 |
11/22 | 2,580 | 2,594 | 2,553 | 2,589 | -0.92% | 3,031,400 | 3兆4531億 | -2.6% | 12.61 | 0.94 |
11/19 | 2,575 | 2,619 | 2,568 | 2,613 | +1.4% | 3,651,600 | 3兆4851億 | -1.99% | 12.73 | 0.95 |
11/18 | 2,581 | 2,589 | 2,567 | 2,577 | -0.15% | 2,666,100 | 3兆4371億 | -3.48% | 12.55 | 0.94 |
11/17 | 2,619 | 2,629 | 2,570 | 2,581 | -1% | 2,890,600 | 3兆4424億 | -3.55% | 12.57 | 0.94 |
11/16 | 2,606 | 2,622 | 2,604 | 2,607 | +0.39% | 2,738,500 | 3兆4771億 | -2.83% | 12.7 | 0.95 |
11/15 | 2,616 | 2,625 | 2,589 | 2,597 | -0.73% | 2,497,200 | 3兆4637億 | -3.42% | 12.65 | 0.95 |
11/12 | 2,602 | 2,630 | 2,599 | 2,616 | +1.28% | 3,073,700 | 3兆4891億 | -2.86% | 12.74 | 0.95 |
11/11 | 2,555 | 2,588 | 2,555 | 2,583 | +0.66% | 2,501,300 | 3兆4451億 | -4.12% | 12.58 | 0.94 |
11/10 | 2,570 | 2,584 | 2,558 | 2,566 | +0.08% | 2,091,000 | 3兆4224億 | -4.82% | 12.5 | 0.93 |
11/09 | 2,601 | 2,616 | 2,564 | 2,564 | -1.61% | 3,078,300 | 3兆4197億 | -4.97% | 12.49 | 0.93 |
11/08 | 2,621 | 2,638 | 2,604 | 2,606 | -0.38% | 3,017,400 | 3兆4757億 | -3.52% | 12.69 | 0.95 |
11/05 | 2,632 | 2,643 | 2,611 | 2,616 | -1.13% | 2,880,300 | 3兆4891億 | -3.25% | 12.74 | 0.95 |
11/04 | 2,649 | 2,665 | 2,624 | 2,646 | +1.73% | 6,865,200 | 3兆5291億 | -2.33% | 12.89 | 0.96 |
11/02 | 2,570 | 2,613 | 2,566 | 2,601 | +0.93% | 4,359,900 | 3兆4691億 | -4.16% | 12.67 | 0.95 |
11/01 | 2,578 | 2,585 | 2,557 | 2,577 | +0.74% | 4,072,700 | 3兆4371億 | -5.33% | 12.55 | 0.94 |
10/29 | 2,546 | 2,564 | 2,525 | 2,558 | +0.31% | 4,901,600 | 3兆4117億 | -6.23% | 12.46 | 0.93 |
10/28 | 2,548 | 2,594 | 2,524 | 2,550 | -0.66% | 6,875,100 | 3兆4010億 | -6.73% | 12.42 | 0.93 |
10/27 | 2,620 | 2,627 | 2,546 | 2,567 | -5.87% | 20,271,400 | 3兆4237億 | -6.25% | 12.5 | 0.93 |
10/26 | 2,825 | 2,830 | 2,727 | 2,727 | -3.91% | 7,638,500 | 3兆6371億 | -0.58% | 13.28 | 0.99 |
10/25 | 2,840 | 2,862 | 2,830 | 2,838 | -0.35% | 2,694,000 | 3兆7852億 | +3.46% | 13.82 | 1.03 |
10/22 | 2,825 | 2,856 | 2,813 | 2,848 | -0.11% | 3,438,300 | 3兆7985億 | +4.02% | 13.87 | 1.04 |
10/21 | 2,902 | 2,917 | 2,839 | 2,851 | -1.83% | 4,357,800 | 3兆8025億 | +4.36% | 13.89 | 1.04 |
10/20 | 2,887 | 2,938 | 2,885 | 2,904 | +2.36% | 6,452,800 | 3兆8732億 | +6.49% | 14.14 | 1.06 |
10/19 | 2,827 | 2,847 | 2,813 | 2,837 | -0.11% | 3,466,400 | 3兆7838億 | +4.3% | 13.82 | 1.03 |
10/18 | 2,800 | 2,844 | 2,790 | 2,840 | +1.87% | 6,047,700 | 3兆7878億 | +4.6% | 13.83 | 1.03 |
10/15 | 2,754 | 2,788 | 2,729 | 2,788 | +2.95% | 4,329,600 | 3兆7185億 | +2.92% | 13.58 | 1.01 |
10/14 | 2,741 | 2,763 | 2,704 | 2,708 | -0.91% | 2,792,000 | 3兆6118億 | +0.11% | 13.19 | 0.99 |
10/13 | 2,744 | 2,752 | 2,727 | 2,733 | -0.36% | 2,124,700 | 3兆6451億 | +1.11% | 13.31 | 0.99 |
10/12 | 2,743 | 2,749 | 2,729 | 2,743 | -0.62% | 2,628,700 | 3兆6585億 | +1.63% | 13.36 | 1 |
10/11 | 2,699 | 2,760 | 2,694 | 2,760 | +1.96% | 3,975,800 | 3兆6811億 | +2.37% | 13.44 | 1 |
10/08 | 2,686 | 2,745 | 2,681 | 2,707 | +3.05% | 5,787,300 | 3兆6104億 | +0.63% | 13.18 | 0.99 |
10/07 | 2,630 | 2,653 | 2,617 | 2,627 | -0.19% | 3,404,600 | 3兆5037億 | -2.27% | 12.79 | 0.96 |
10/06 | 2,642 | 2,679 | 2,610 | 2,632 | +0.38% | 4,055,300 | 3兆5104億 | -2.08% | 12.82 | 0.96 |
10/05 | 2,610 | 2,638 | 2,596 | 2,622 | -0.72% | 3,572,300 | 3兆4971億 | -2.35% | 12.77 | 0.95 |
10/04 | 2,701 | 2,707 | 2,623 | 2,641 | -1.75% | 4,065,200 | 3兆5224億 | -1.53% | 12.86 | 0.96 |
10/01 | 2,708 | 2,735 | 2,684 | 2,688 | -1.93% | 3,718,000 | 3兆5851億 | +0.3% | 13.09 | 0.98 |
09/30 | 2,788 | 2,788 | 2,732 | 2,741 | -0.98% | 4,751,000 | 3兆6558億 | +2.43% | 13.35 | 1 |
09/29 | 2,780 | 2,781 | 2,734 | 2,768 | -1.14% | 5,091,100 | 3兆6918億 | +3.71% | 13.48 | 1.01 |
09/28 | 2,737 | 2,800 | 2,727 | 2,800 | +2.75% | 5,711,400 | 3兆7345億 | +5.22% | 13.64 | 1.02 |
09/27 | 2,742 | 2,759 | 2,714 | 2,725 | +0.41% | 3,927,800 | 3兆6345億 | +2.83% | 13.27 | 0.99 |
09/24 | 2,676 | 2,728 | 2,673 | 2,714 | +2.92% | 4,548,300 | 3兆6198億 | +2.69% | 13.22 | 0.99 |
09/22 | 2,678 | 2,682 | 2,637 | 2,637 | -1.9% | 3,015,200 | 3兆5171億 | -0.11% | 12.84 | 0.96 |
09/21 | 2,660 | 2,700 | 2,626 | 2,688 | -1.72% | 4,213,200 | 3兆5851億 | +1.9% | 13.09 | 0.98 |
09/17 | 2,715 | 2,735 | 2,705 | 2,735 | +0.89% | 5,316,700 | 3兆6478億 | +3.83% | 13.32 | 1 |
09/16 | 2,720 | 2,736 | 2,703 | 2,711 | +0.04% | 3,884,400 | 3兆6158億 | +3.08% | 13.2 | 0.99 |
09/15 | 2,716 | 2,727 | 2,691 | 2,710 | -0.66% | 2,604,200 | 3兆6144億 | +3.16% | 13.2 | 0.99 |
09/14 | 2,720 | 2,734 | 2,710 | 2,728 | +0.63% | 3,020,900 | 3兆6385億 | +3.96% | 13.29 | 0.99 |
09/13 | 2,706 | 2,719 | 2,691 | 2,711 | +0.07% | 2,228,700 | 3兆6158億 | +3.51% | 13.2 | 0.99 |
09/10 | 2,700 | 2,715 | 2,693 | 2,709 | +0.74% | 4,588,800 | 3兆6131億 | +3.56% | 13.19 | 0.99 |
09/09 | 2,684 | 2,694 | 2,676 | 2,689 | -0.04% | 3,613,000 | 3兆5864億 | +2.95% | 13.1 | 0.98 |
09/08 | 2,656 | 2,690 | 2,651 | 2,690 | +1.28% | 4,038,100 | 3兆5878億 | +3.07% | 13.1 | 0.98 |
09/07 | 2,665 | 2,667 | 2,647 | 2,656 | +0.26% | 3,174,700 | 3兆5424億 | +1.88% | 12.94 | 0.97 |
09/06 | 2,650 | 2,670 | 2,640 | 2,649 | -0.15% | 3,454,500 | 3兆5331億 | +1.73% | 12.9 | 0.96 |
09/03 | 2,637 | 2,656 | 2,606 | 2,653 | +1.07% | 3,895,600 | 3兆5384億 | +2.12% | 12.92 | 0.97 |
09/02 | 2,652 | 2,678 | 2,615 | 2,625 | -1.35% | 3,063,200 | 3兆5011億 | +1.27% | 12.78 | 0.96 |
09/01 | 2,608 | 2,661 | 2,607 | 2,661 | +1.88% | 3,787,600 | 3兆5491億 | +2.7% | 12.96 | 0.97 |
08/31 | 2,556 | 2,625 | 2,552 | 2,612 | +1.71% | 4,007,600 | 3兆4837億 | +0.85% | 12.72 | 0.95 |
08/30 | 2,562 | 2,586 | 2,559 | 2,568 | +0.78% | 7,288,300 | 3兆4251億 | -0.85% | 12.51 | 0.93 |
08/27 | 2,579 | 2,581 | 2,543 | 2,548 | -1.39% | 2,810,700 | 3兆3984億 | -1.74% | 12.41 | 0.93 |
08/26 | 2,593 | 2,603 | 2,571 | 2,584 | +0.23% | 2,745,900 | 3兆4464億 | -0.58% | 12.59 | 0.94 |
08/25 | 2,580 | 2,599 | 2,573 | 2,578 | -0.27% | 1,808,500 | 3兆4384億 | -0.66% | 12.56 | 0.94 |
08/24 | 2,562 | 2,589 | 2,559 | 2,585 | +0.9% | 3,137,700 | 3兆4477億 | -0.27% | 12.59 | 0.94 |
08/23 | 2,540 | 2,572 | 2,536 | 2,562 | +1.14% | 2,958,200 | 3兆4171億 | -1.08% | 12.48 | 0.93 |
08/20 | 2,538 | 2,558 | 2,529 | 2,533 | -0.63% | 3,160,500 | 3兆3784億 | -2.2% | 12.34 | 0.92 |
08/19 | 2,575 | 2,579 | 2,548 | 2,549 | -3.08% | 4,183,300 | 3兆3997億 | -1.62% | 12.41 | 0.93 |
08/18 | 2,592 | 2,630 | 2,590 | 2,630 | +1.35% | 2,427,100 | 3兆5077億 | +1.58% | 12.81 | 0.96 |
08/17 | 2,586 | 2,607 | 2,581 | 2,595 | +0.35% | 2,214,200 | 3兆4611億 | +0.46% | 12.64 | 0.94 |
08/16 | 2,599 | 2,617 | 2,584 | 2,586 | -1.97% | 3,036,300 | 3兆4491億 | +0.31% | 12.59 | 0.94 |
08/13 | 2,643 | 2,652 | 2,632 | 2,638 | +0.11% | 2,178,900 | 3兆5184億 | +2.49% | 12.85 | 0.96 |
08/12 | 2,634 | 2,650 | 2,629 | 2,635 | +0.5% | 2,638,900 | 3兆5144億 | +2.61% | 12.83 | 0.96 |
08/11 | 2,608 | 2,624 | 2,591 | 2,622 | +0.27% | 2,826,100 | 3兆4971億 | +2.34% | 12.77 | 0.95 |
08/10 | 2,649 | 2,649 | 2,601 | 2,615 | -0.23% | 2,751,500 | 3兆4877億 | +2.27% | 12.74 | 0.95 |
08/06 | 2,600 | 2,625 | 2,594 | 2,621 | -0.15% | 2,025,800 | 3兆4957億 | +2.7% | 12.77 | 0.95 |