PBR
2020/10/06~2021/03/03
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 |
---|
2023 | 4/1, 株式分割 1→3 |
2021 |
03/03 | 2,732 | 2,781 | 2,722 | 2,771 | +1.05% | 2,260,200 | 1兆8454億 | -5.94% | 37.41 | 3.58 |
03/02 | 2,773 | 2,788 | 2,717 | 2,742 | -1.11% | 2,087,700 | 1兆8263億 | -7.42% | 37.02 | 3.55 |
03/01 | 2,766 | 2,799 | 2,750 | 2,773 | +2.11% | 2,049,000 | 1兆8468億 | -6.82% | 37.43 | 3.59 |
02/26 | 2,804 | 2,813 | 2,715 | 2,716 | -4.57% | 3,459,600 | 1兆8086億 | -9.14% | 36.66 | 3.51 |
02/25 | 2,859 | 2,880 | 2,837 | 2,846 | +1.32% | 1,765,800 | 1兆8952億 | -5.3% | 38.42 | 3.68 |
02/24 | 2,865 | 2,913 | 2,806 | 2,809 | -3.64% | 3,202,800 | 1兆8705億 | -6.87% | 37.92 | 3.63 |
02/22 | 2,979 | 2,998 | 2,897 | 2,915 | -1.4% | 1,665,900 | 1兆9411億 | -3.71% | 39.35 | 3.77 |
02/19 | 2,957 | 2,959 | 2,920 | 2,956 | -0.09% | 1,540,200 | 1兆9686億 | -2.54% | 39.9 | 3.82 |
02/18 | 3,017 | 3,020 | 2,915 | 2,959 | -1.67% | 2,830,800 | 1兆9704億 | -2.68% | 39.94 | 3.83 |
02/17 | 3,031 | 3,053 | 2,955 | 3,009 | -2.94% | 2,901,300 | 2兆39億 | -1.21% | 40.62 | 3.89 |
02/16 | 3,026 | 3,135 | 3,026 | 3,100 | +2.68% | 2,504,100 | 2兆646億 | +1.77% | 41.85 | 4.01 |
02/15 | 2,954 | 3,025 | 2,948 | 3,019 | +2.91% | 3,315,600 | 2兆106億 | -0.76% | 40.76 | 3.9 |
02/12 | 2,995 | 2,995 | 2,884 | 2,934 | -0.64% | 3,606,600 | 1兆9538億 | -3.4% | 39.6 | 3.79 |
02/10 | 2,921 | 2,962 | 2,877 | 2,953 | +2.44% | 3,662,400 | 1兆9664億 | -2.68% | 39.86 | 3.82 |
02/09 | 2,880 | 2,908 | 2,773 | 2,882 | -6.41% | 5,988,000 | 1兆9196億 | -4.97% | 38.91 | 3.73 |
02/08 | 2,997 | 3,126 | 2,987 | 3,080 | +3.91% | 3,622,500 | 2兆510億 | +1.51% | 41.57 | 3.98 |
02/05 | 2,953 | 2,991 | 2,953 | 2,964 | -0.24% | 2,312,700 | 1兆9738億 | -2.19% | 40.01 | 3.83 |
02/04 | 3,019 | 3,035 | 2,968 | 2,971 | -1.62% | 1,720,800 | 1兆9784億 | -1.96% | 40.1 | 3.84 |
02/03 | 3,051 | 3,057 | 2,998 | 3,020 | -0.25% | 2,122,800 | 2兆110億 | -0.34% | 40.76 | 3.9 |
02/02 | 3,036 | 3,098 | 3,014 | 3,027 | -0.63% | 1,964,400 | 2兆162億 | +0.01% | 40.87 | 3.91 |
02/01 | 2,983 | 3,060 | 2,980 | 3,047 | +2.23% | 2,309,400 | 2兆290億 | +0.72% | 41.13 | 3.94 |
01/29 | 3,012 | 3,056 | 2,979 | 2,980 | -1.82% | 2,835,900 | 1兆9849億 | -1.38% | 40.23 | 3.85 |
01/28 | 3,007 | 3,066 | 3,000 | 3,036 | -2.06% | 11,459,700 | 2兆217億 | +0.49% | 40.98 | 3.92 |
01/27 | 3,042 | 3,102 | 3,007 | 3,100 | +2.18% | 3,286,200 | 2兆643億 | +2.54% | 41.84 | 4.01 |
01/26 | 3,135 | 3,165 | 3,030 | 3,034 | -4.64% | 3,594,000 | 2兆204億 | +0.35% | 40.95 | 3.92 |
01/25 | 3,084 | 3,183 | 3,080 | 3,181 | +2.91% | 2,029,800 | 2兆1187億 | +4.99% | 42.95 | 4.11 |
01/22 | 3,067 | 3,107 | 3,067 | 3,091 | -0.31% | 1,910,100 | 2兆588億 | +1.99% | 41.73 | 4 |
01/21 | 3,112 | 3,132 | 3,055 | 3,101 | -0.44% | 1,970,700 | 2兆652億 | +2.21% | 41.86 | 4.01 |
01/20 | 3,132 | 3,142 | 3,093 | 3,115 | -0.07% | 1,579,800 | 2兆743億 | +2.52% | 42.05 | 4.03 |
01/19 | 3,083 | 3,134 | 3,072 | 3,117 | +0.9% | 1,329,000 | 2兆759億 | +2.53% | 42.08 | 4.03 |
01/18 | 3,053 | 3,095 | 3,041 | 3,089 | +0.56% | 1,282,500 | 2兆574億 | +1.59% | 41.7 | 3.99 |
01/15 | 3,079 | 3,106 | 3,065 | 3,072 | -1.27% | 1,805,100 | 2兆459億 | +0.99% | 41.47 | 3.97 |
01/14 | 3,124 | 3,154 | 3,074 | 3,112 | -0.52% | 2,938,200 | 2兆723億 | +2.22% | 42.01 | 4.02 |
01/13 | 3,038 | 3,130 | 3,037 | 3,128 | +4.35% | 3,187,200 | 2兆832億 | +2.73% | 42.23 | 4.04 |
01/12 | 2,996 | 3,004 | 2,953 | 2,998 | -0.35% | 3,256,800 | 1兆9964億 | -1.55% | 40.47 | 3.88 |
01/08 | 2,930 | 3,017 | 2,895 | 3,008 | +4.44% | 3,911,700 | 2兆35億 | -1.4% | 40.61 | 3.89 |
01/07 | 2,895 | 2,923 | 2,863 | 2,880 | +0.13% | 3,162,900 | 1兆9183億 | -5.78% | 38.88 | 3.72 |
01/06 | 2,918 | 2,943 | 2,873 | 2,877 | -1.55% | 2,414,100 | 1兆9158億 | -6.3% | 38.83 | 3.72 |
01/05 | 2,933 | 2,953 | 2,903 | 2,922 | +0.34% | 2,271,600 | 1兆9460億 | -5.19% | 39.45 | 3.78 |
01/04 | 2,988 | 2,992 | 2,900 | 2,912 | -2.13% | 1,629,300 | 1兆9393億 | -5.85% | 39.31 | 3.76 |
2020 |
12/30 | 2,978 | 2,988 | 2,929 | 2,975 | +0.35% | 2,172,000 | 1兆9815億 | -4.15% | 40.17 | 3.85 |
12/29 | 2,923 | 2,972 | 2,887 | 2,965 | +0.14% | 3,158,700 | 1兆9746億 | -4.69% | 40.03 | 3.83 |
12/28 | 2,966 | 2,991 | 2,942 | 2,961 | +0.49% | 1,842,300 | 1兆9720億 | -5% | 39.97 | 3.83 |
12/25 | 2,997 | 2,997 | 2,946 | 2,947 | -0.7% | 868,800 | 1兆9624億 | -5.56% | 39.78 | 3.81 |
12/24 | 2,990 | 3,002 | 2,945 | 2,967 | -0.77% | 1,305,900 | 1兆9762億 | -5.01% | 40.06 | 3.84 |
12/23 | 2,957 | 2,993 | 2,942 | 2,990 | +1.06% | 2,039,400 | 1兆9915億 | -4.25% | 40.37 | 3.87 |
12/22 | 3,004 | 3,030 | 2,949 | 2,959 | -3.47% | 2,844,900 | 1兆9706億 | -5.22% | 39.95 | 3.83 |
12/21 | 3,119 | 3,136 | 3,042 | 3,065 | -1.73% | 2,424,600 | 2兆415億 | -1.75% | 41.38 | 3.96 |
12/18 | 3,188 | 3,205 | 3,115 | 3,119 | -2.64% | 3,424,200 | 2兆774億 | +0.2% | 42.11 | 4.03 |
12/17 | 3,190 | 3,213 | 3,174 | 3,204 | -0.07% | 1,737,000 | 2兆1338億 | +3.19% | 43.25 | 4.14 |
12/16 | 3,179 | 3,209 | 3,172 | 3,206 | +1.24% | 1,356,900 | 2兆1354億 | +3.8% | 43.28 | 4.15 |
12/15 | 3,183 | 3,186 | 3,129 | 3,167 | -0.51% | 2,071,500 | 2兆1092億 | +3.13% | 42.75 | 4.09 |
12/14 | 3,179 | 3,212 | 3,174 | 3,183 | -0.07% | 1,498,200 | 2兆1201億 | +3.89% | 42.97 | 4.12 |
12/11 | 3,150 | 3,189 | 3,141 | 3,186 | +1.97% | 2,805,000 | 2兆1216億 | +4.59% | 43.01 | 4.12 |
12/10 | 3,110 | 3,149 | 3,106 | 3,124 | -0.32% | 2,206,800 | 2兆805億 | +3.27% | 42.17 | 4.04 |
12/09 | 3,111 | 3,158 | 3,100 | 3,134 | +0.61% | 2,456,100 | 2兆872億 | +4.26% | 42.31 | 4.05 |
12/08 | 3,142 | 3,155 | 3,091 | 3,115 | -0.42% | 2,490,900 | 2兆745億 | +4.36% | 42.05 | 4.03 |
12/07 | 3,143 | 3,150 | 3,115 | 3,128 | -0.49% | 2,295,000 | 2兆832億 | +5.53% | 42.23 | 4.04 |
12/04 | 3,108 | 3,169 | 3,100 | 3,143 | +0.53% | 2,400,600 | 2兆934億 | +6.7% | 42.43 | 4.06 |
12/03 | 3,133 | 3,155 | 3,118 | 3,127 | -0.97% | 2,904,900 | 2兆823億 | +6.75% | 42.21 | 4.04 |
12/02 | 3,241 | 3,243 | 3,148 | 3,157 | -1.69% | 3,323,700 | 2兆1027億 | +8.46% | 42.62 | 4.08 |
12/01 | 3,248 | 3,265 | 3,195 | 3,212 | +1.1% | 1,872,000 | 2兆1389億 | +11.13% | 43.36 | 4.15 |
11/30 | 3,200 | 3,209 | 3,165 | 3,177 | -0.73% | 3,612,900 | 2兆1156億 | +10.84% | 42.88 | 4.11 |
11/27 | 3,193 | 3,253 | 3,178 | 3,200 | +0.38% | 2,943,300 | 2兆1312億 | +12.56% | 43.2 | 4.14 |
11/26 | 3,167 | 3,207 | 3,152 | 3,188 | +1.37% | 2,373,900 | 2兆1232億 | +13.05% | 43.04 | 4.12 |
11/25 | 3,124 | 3,188 | 3,119 | 3,145 | +0.6% | 3,253,200 | 2兆945億 | +12.44% | 42.46 | 4.07 |
11/24 | 3,043 | 3,143 | 3,043 | 3,126 | +3.13% | 3,006,600 | 2兆821億 | +12.62% | 42.2 | 4.04 |
11/20 | 3,023 | 3,049 | 3,003 | 3,031 | -0.62% | 1,806,000 | 2兆188億 | +9.99% | 40.92 | 3.92 |
11/19 | 2,981 | 3,052 | 2,969 | 3,050 | +3.44% | 3,103,800 | 2兆315億 | +11.33% | 41.18 | 3.94 |
11/18 | 2,929 | 2,960 | 2,903 | 2,949 | +0.11% | 2,316,600 | 1兆9640億 | +8.3% | 39.81 | 3.81 |
11/17 | 2,967 | 2,975 | 2,905 | 2,946 | +0.81% | 3,020,100 | 1兆9618億 | +8.7% | 39.77 | 3.81 |
11/16 | 2,857 | 2,937 | 2,849 | 2,922 | +0.91% | 3,007,500 | 1兆9460億 | +8.38% | 39.45 | 3.78 |
11/13 | 2,936 | 2,959 | 2,878 | 2,896 | -0.41% | 3,432,300 | 1兆9285億 | +7.89% | 39.09 | 3.74 |
11/12 | 2,818 | 2,923 | 2,813 | 2,908 | +3.51% | 3,052,200 | 1兆9365億 | +8.82% | 39.25 | 3.76 |
11/11 | 2,741 | 2,839 | 2,720 | 2,809 | +1.94% | 4,392,000 | 1兆8707億 | +5.6% | 37.92 | 3.63 |
11/10 | 2,799 | 2,898 | 2,745 | 2,756 | -8.1% | 4,680,300 | 1兆8352億 | +3.99% | 37.2 | 3.56 |
11/09 | 2,812 | 3,016 | 2,767 | 2,999 | +9.83% | 4,119,900 | 1兆9971億 | +13.5% | 40.48 | 3.88 |
11/06 | 2,667 | 2,790 | 2,666 | 2,730 | +2.48% | 2,738,400 | 1兆8184億 | +4.05% | 36.86 | 3.53 |
11/05 | 2,633 | 2,669 | 2,633 | 2,664 | +0.97% | 2,370,600 | 1兆7744億 | +1.77% | 35.97 | 3.44 |
11/04 | 2,644 | 2,659 | 2,617 | 2,639 | +1.11% | 2,473,800 | 1兆7573億 | +0.91% | 35.62 | 3.41 |
11/02 | 2,571 | 2,640 | 2,570 | 2,610 | +0.68% | 2,505,000 | 1兆7380億 | -0.05% | 35.23 | 3.37 |
10/30 | 2,628 | 2,628 | 2,588 | 2,592 | -2.95% | 3,187,200 | 1兆7262億 | -0.54% | 34.99 | 3.35 |
10/29 | 2,686 | 2,695 | 2,657 | 2,671 | -1.69% | 1,624,800 | 1兆7786億 | +2.76% | 36.05 | 3.45 |
10/28 | 2,688 | 2,717 | 2,673 | 2,717 | +1.12% | 1,892,400 | 1兆8093億 | +4.93% | 36.67 | 3.51 |
10/27 | 2,649 | 2,688 | 2,635 | 2,687 | +1.87% | 1,567,200 | 1兆7893億 | +4.38% | 36.27 | 3.47 |
10/26 | 2,627 | 2,643 | 2,609 | 2,637 | +0.85% | 1,336,500 | 1兆7564億 | +3.06% | 35.6 | 3.41 |
10/23 | 2,633 | 2,637 | 2,590 | 2,615 | +1.02% | 1,677,000 | 1兆7415億 | +2.75% | 35.3 | 3.38 |
10/22 | 2,608 | 2,622 | 2,574 | 2,589 | -1.61% | 1,753,200 | 1兆7240億 | +2.2% | 34.95 | 3.35 |
10/21 | 2,643 | 2,657 | 2,623 | 2,631 | +0.42% | 1,642,500 | 1兆7522億 | +4.28% | 35.52 | 3.4 |
10/20 | 2,632 | 2,642 | 2,604 | 2,620 | +0.27% | 1,575,600 | 1兆7449億 | +4.38% | 35.37 | 3.39 |
10/19 | 2,622 | 2,635 | 2,608 | 2,613 | -0.11% | 1,570,800 | 1兆7402億 | +4.77% | 35.27 | 3.38 |
10/16 | 2,620 | 2,639 | 2,604 | 2,616 | -0.34% | 1,786,200 | 1兆7422億 | +5.53% | 35.32 | 3.38 |
10/15 | 2,624 | 2,649 | 2,619 | 2,625 | -0.46% | 1,381,500 | 1兆7482億 | +6.58% | 35.44 | 3.39 |
10/14 | 2,643 | 2,668 | 2,626 | 2,637 | +0.5% | 1,668,600 | 1兆7562億 | +7.81% | 35.6 | 3.41 |
10/13 | 2,607 | 2,637 | 2,596 | 2,624 | +0.68% | 1,080,600 | 1兆7475億 | +7.98% | 35.42 | 3.39 |
10/12 | 2,597 | 2,616 | 2,592 | 2,606 | +0.09% | 1,162,200 | 1兆7358億 | +7.92% | 35.18 | 3.37 |
10/09 | 2,606 | 2,630 | 2,586 | 2,604 | -0.22% | 2,931,600 | 1兆7342億 | +8.5% | 35.15 | 3.37 |
10/08 | 2,597 | 2,618 | 2,589 | 2,610 | +0.63% | 1,759,500 | 1兆7380億 | +9.42% | 35.23 | 3.37 |
10/07 | 2,566 | 2,604 | 2,559 | 2,593 | +1.37% | 2,142,600 | 1兆7271億 | +9.52% | 35.01 | 3.35 |
10/06 | 2,552 | 2,591 | 2,532 | 2,558 | -0.69% | 2,225,700 | 1兆7038億 | +8.82% | 34.54 | 3.31 |