PBR
2021/03/10~2021/08/04
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 |
08/04 | 978 | 982 | 939 | 940 | -5.53% | 12,876,400 | 1兆6341億 | -1.78% | 3.85 | 0.73 |
08/03 | 952 | 998 | 935 | 995 | +4.3% | 15,817,500 | 1兆7297億 | +3.75% | 4.07 | 0.77 |
08/02 | 932 | 958 | 931 | 954 | +3.02% | 5,603,900 | 1兆6585億 | -0.52% | 3.91 | 0.74 |
07/30 | 944 | 950 | 925 | 926 | -3.14% | 7,976,600 | 1兆6098億 | -3.54% | 3.79 | 0.72 |
07/29 | 944 | 957 | 944 | 956 | +0.53% | 3,974,700 | 1兆6619億 | -0.62% | 3.91 | 0.74 |
07/28 | 942 | 954 | 942 | 951 | -0.21% | 3,906,300 | 1兆6532億 | -1.25% | 3.89 | 0.74 |
07/27 | 962 | 966 | 951 | 953 | -0.31% | 5,101,000 | 1兆6567億 | -0.94% | 3.9 | 0.74 |
07/26 | 957 | 961 | 952 | 956 | +2.47% | 3,796,500 | 1兆6614億 | -0.62% | 3.91 | 0.74 |
07/21 | 947 | 957 | 932 | 933 | +1.3% | 4,752,800 | 1兆6214億 | -3.22% | 3.82 | 0.72 |
07/20 | 929 | 934 | 918 | 921 | -2.75% | 7,197,200 | 1兆6006億 | -4.76% | 3.77 | 0.71 |
07/19 | 943 | 951 | 942 | 947 | -1.15% | 3,544,000 | 1兆6458億 | -2.37% | 3.88 | 0.73 |
07/16 | 946 | 964 | 945 | 958 | 0% | 3,820,900 | 1兆6649億 | -1.54% | 3.92 | 0.74 |
07/15 | 957 | 962 | 954 | 958 | -0.31% | 3,882,900 | 1兆6649億 | -1.64% | 3.92 | 0.74 |
07/14 | 973 | 977 | 960 | 961 | -2.34% | 5,664,300 | 1兆6701億 | -1.54% | 3.93 | 0.74 |
07/13 | 975 | 985 | 973 | 984 | +1.86% | 5,173,600 | 1兆7101億 | +0.61% | 4.03 | 0.76 |
07/12 | 972 | 973 | 962 | 966 | +2.11% | 4,993,100 | 1兆6788億 | -1.23% | 3.95 | 0.75 |
07/09 | 918 | 948 | 918 | 946 | +0.42% | 7,544,800 | 1兆6440億 | -3.47% | 3.87 | 0.73 |
07/08 | 952 | 957 | 942 | 942 | -0.84% | 5,460,200 | 1兆6371億 | -4.17% | 3.86 | 0.73 |
07/07 | 945 | 957 | 942 | 950 | -2.26% | 4,404,300 | 1兆6510億 | -3.55% | 3.89 | 0.74 |
07/06 | 970 | 981 | 964 | 972 | +0.73% | 3,536,200 | 1兆6892億 | -1.52% | 3.98 | 0.75 |
07/05 | 964 | 969 | 961 | 965 | -0.92% | 2,112,000 | 1兆6771億 | -2.23% | 3.95 | 0.75 |
07/02 | 968 | 974 | 962 | 974 | +1.04% | 4,452,100 | 1兆6927億 | -1.32% | 3.99 | 0.75 |
07/01 | 977 | 978 | 955 | 964 | -0.21% | 3,370,100 | 1兆6753億 | -2.33% | 3.95 | 0.75 |
06/30 | 986 | 987 | 966 | 966 | -1.53% | 4,940,100 | 1兆6788億 | -2.13% | 3.95 | 0.75 |
06/29 | 975 | 983 | 971 | 981 | -1.21% | 4,594,900 | 1兆7049億 | -0.51% | 4.01 | 0.76 |
06/28 | 998 | 1,003 | 992 | 993 | +0.1% | 4,678,100 | 1兆7257億 | +0.91% | 4.06 | 0.77 |
06/25 | 989 | 995 | 983 | 992 | +0.92% | 3,203,300 | 1兆7240億 | +1.02% | 4.06 | 0.77 |
06/24 | 969 | 985 | 968 | 983 | +0.82% | 3,271,900 | 1兆7083億 | +0.31% | 4.02 | 0.76 |
06/23 | 980 | 984 | 972 | 975 | -0.31% | 3,872,700 | 1兆6944億 | -0.2% | 3.99 | 0.76 |
06/22 | 961 | 980 | 956 | 978 | +5.05% | 7,277,700 | 1兆6997億 | +0.31% | 4 | 0.76 |
06/21 | 936 | 939 | 924 | 931 | -3.62% | 7,070,300 | 1兆6180億 | -4.41% | 3.81 | 0.72 |
06/18 | 967 | 980 | 960 | 966 | -3.11% | 11,016,100 | 1兆6788億 | -0.72% | 3.95 | 0.75 |
06/17 | 1,008 | 1,014 | 996 | 997 | -1.09% | 4,472,800 | 1兆7327億 | +2.57% | 4.08 | 0.77 |
06/16 | 995 | 1,012 | 994 | 1,008 | +1.41% | 4,084,800 | 1兆7518億 | +4.02% | 4.13 | 0.78 |
06/15 | 996 | 1,002 | 984 | 994 | -1.49% | 5,815,000 | 1兆7275億 | +2.9% | 4.07 | 0.77 |
06/14 | 1,002 | 1,015 | 1,002 | 1,009 | +0.8% | 3,313,900 | 1兆7535億 | +4.45% | 4.13 | 0.78 |
06/11 | 1,004 | 1,007 | 991 | 1,001 | -0.3% | 6,404,500 | 1兆7396億 | +3.73% | 4.1 | 0.78 |
06/10 | 998 | 1,006 | 994 | 1,004 | +0.6% | 5,224,300 | 1兆7448億 | +4.26% | 4.11 | 0.78 |
06/09 | 1,010 | 1,015 | 997 | 998 | -0.5% | 3,670,500 | 1兆7344億 | +3.96% | 4.08 | 0.77 |
06/08 | 994 | 1,013 | 990 | 1,003 | -0.99% | 3,883,100 | 1兆7431億 | +4.81% | 4.1 | 0.78 |
06/07 | 1,021 | 1,039 | 1,011 | 1,013 | -0.2% | 6,548,700 | 1兆7605億 | +6.3% | 4.15 | 0.78 |
06/04 | 1,001 | 1,017 | 997 | 1,015 | +2.22% | 6,570,900 | 1兆7640億 | +7.07% | 4.15 | 0.79 |
06/03 | 999 | 1,010 | 993 | 993 | +0.1% | 6,766,500 | 1兆7257億 | +5.3% | 4.06 | 0.77 |
06/02 | 980 | 994 | 969 | 992 | +2.16% | 5,074,800 | 1兆7240億 | +5.64% | 4.06 | 0.77 |
06/01 | 974 | 976 | 955 | 971 | +0.41% | 4,121,000 | 1兆6875億 | +3.85% | 3.97 | 0.75 |
05/31 | 979 | 985 | 965 | 967 | -2.13% | 4,717,900 | 1兆6805億 | +3.87% | 3.96 | 0.75 |
05/28 | 970 | 994 | 968 | 988 | +4.44% | 9,195,700 | 1兆7170億 | +6.35% | 4.04 | 0.77 |
05/27 | 952 | 965 | 946 | 946 | -0.42% | 16,466,200 | 1兆6440億 | +2.16% | 3.87 | 0.73 |
05/26 | 932 | 952 | 930 | 950 | +0.74% | 5,645,700 | 1兆6510億 | +2.7% | 3.89 | 0.74 |
05/25 | 951 | 952 | 936 | 943 | +0.21% | 4,098,200 | 1兆6388億 | +2.17% | 3.86 | 0.73 |
05/24 | 923 | 953 | 923 | 941 | +2.06% | 5,387,600 | 1兆6354億 | +2.17% | 3.85 | 0.73 |
05/21 | 916 | 926 | 912 | 922 | +1.1% | 4,640,700 | 1兆6023億 | +0.22% | 3.77 | 0.71 |
05/20 | 921 | 924 | 909 | 912 | -1.83% | 6,207,000 | 1兆5850億 | -0.87% | 3.73 | 0.71 |
05/19 | 930 | 938 | 924 | 929 | -1.69% | 5,278,500 | 1兆6145億 | +0.98% | 3.8 | 0.72 |
05/18 | 929 | 948 | 923 | 945 | +2.49% | 5,649,100 | 1兆6423億 | +2.83% | 3.87 | 0.73 |
05/17 | 928 | 937 | 917 | 922 | -0.75% | 5,217,200 | 1兆6023億 | +0.44% | 3.77 | 0.71 |
05/14 | 931 | 940 | 922 | 929 | +0.98% | 6,547,600 | 1兆6145億 | +1.31% | 3.8 | 0.72 |
05/13 | 927 | 945 | 916 | 920 | -2.23% | 6,935,900 | 1兆5989億 | +0.33% | 3.77 | 0.71 |
05/12 | 984 | 984 | 927 | 941 | -4.37% | 10,655,200 | 1兆6354億 | +2.73% | 3.85 | 0.73 |
05/11 | 1,000 | 1,004 | 981 | 984 | -0.91% | 9,964,600 | 1兆7101億 | +7.54% | 4.03 | 0.76 |
05/10 | 958 | 996 | 958 | 993 | +3.76% | 14,574,800 | 1兆7257億 | +8.88% | 4.06 | 0.77 |
05/07 | 930 | 958 | 918 | 957 | +2.68% | 10,537,200 | 1兆6632億 | +5.16% | 3.92 | 0.74 |
05/06 | 932 | 958 | 906 | 932 | +2.53% | 18,531,000 | 1兆6197億 | +2.53% | 3.81 | 0.72 |
04/30 | 900 | 912 | 897 | 909 | +0.89% | 6,231,500 | 1兆5797億 | 0% | 3.72 | 0.7 |
04/28 | 898 | 908 | 893 | 901 | +0.78% | 5,414,200 | 1兆5658億 | -0.99% | 3.69 | 0.7 |
04/27 | 899 | 907 | 893 | 894 | -0.67% | 5,148,200 | 1兆5537億 | -1.76% | 3.66 | 0.69 |
04/26 | 900 | 901 | 893 | 900 | +1.47% | 4,577,900 | 1兆5641億 | -1.32% | 3.68 | 0.7 |
04/23 | 885 | 893 | 881 | 887 | -0.67% | 3,610,100 | 1兆5415億 | -2.95% | 3.63 | 0.69 |
04/22 | 898 | 901 | 886 | 893 | +1.25% | 4,170,500 | 1兆5519億 | -2.51% | 3.65 | 0.69 |
04/21 | 877 | 888 | 869 | 882 | -2.11% | 5,463,200 | 1兆5328億 | -3.82% | 3.61 | 0.68 |
04/20 | 903 | 903 | 891 | 901 | -2.07% | 5,811,800 | 1兆5658億 | -1.85% | 3.69 | 0.7 |
04/19 | 920 | 928 | 916 | 920 | +0.44% | 4,419,700 | 1兆5989億 | +0.11% | 3.77 | 0.71 |
04/16 | 906 | 917 | 903 | 916 | +0.99% | 4,473,500 | 1兆5919億 | -0.33% | 3.75 | 0.71 |
04/15 | 901 | 916 | 901 | 907 | +1.45% | 4,961,500 | 1兆5763億 | -1.2% | 3.71 | 0.7 |
04/14 | 903 | 904 | 888 | 894 | -2.4% | 7,761,900 | 1兆5537億 | -2.51% | 3.66 | 0.69 |
04/13 | 914 | 930 | 912 | 916 | +0.44% | 6,366,900 | 1兆5919億 | 0% | 3.75 | 0.71 |
04/12 | 915 | 921 | 910 | 912 | +0.11% | 4,989,200 | 1兆5850億 | -0.22% | 3.73 | 0.71 |
04/09 | 919 | 923 | 911 | 911 | +0.77% | 6,132,100 | 1兆5832億 | 0% | 3.73 | 0.71 |
04/08 | 908 | 911 | 893 | 904 | -2.06% | 7,063,700 | 1兆5710億 | -0.33% | 3.7 | 0.7 |
04/07 | 908 | 924 | 904 | 923 | +1.99% | 5,788,000 | 1兆6041億 | +2.1% | 3.78 | 0.71 |
04/06 | 921 | 923 | 901 | 905 | -2.27% | 7,776,700 | 1兆5728億 | +0.56% | 3.7 | 0.7 |
04/05 | 895 | 927 | 887 | 926 | +4.16% | 5,746,700 | 1兆6093億 | +3.35% | 3.79 | 0.72 |
04/02 | 920 | 922 | 880 | 889 | -2.41% | 8,935,600 | 1兆5450億 | -0.34% | 3.64 | 0.69 |
04/01 | 920 | 924 | 901 | 911 | -1.09% | 10,088,500 | 1兆5832億 | +2.59% | 3.73 | 0.71 |
03/31 | 929 | 939 | 921 | 921 | -1.18% | 8,852,400 | 1兆6006億 | +4.19% | 7.16 | 0.88 |
03/30 | 924 | 934 | 917 | 932 | -1.06% | 6,837,100 | 1兆6197億 | +6.03% | 7.25 | 0.89 |
03/29 | 955 | 955 | 931 | 942 | +0.21% | 9,726,400 | 1兆6371億 | +7.9% | 7.33 | 0.9 |
03/26 | 939 | 946 | 929 | 940 | +1.73% | 7,175,600 | 1兆6336億 | +8.55% | 7.31 | 0.9 |
03/25 | 918 | 939 | 914 | 924 | +2.1% | 8,092,400 | 1兆6058億 | +7.44% | 7.19 | 0.88 |
03/24 | 918 | 924 | 902 | 905 | -2.58% | 10,877,300 | 1兆5728億 | +5.97% | 7.04 | 0.87 |
03/23 | 955 | 958 | 928 | 929 | -2.42% | 11,011,200 | 1兆6145億 | +9.55% | 7.23 | 0.89 |
03/22 | 935 | 956 | 929 | 952 | +1.82% | 10,700,600 | 1兆6545億 | +13.2% | 7.4 | 0.91 |
03/19 | 909 | 943 | 907 | 935 | +1.96% | 13,864,800 | 1兆6249億 | +12.38% | 7.27 | 0.89 |
03/18 | 919 | 919 | 910 | 917 | +0.22% | 9,706,200 | 1兆5936億 | +11.29% | 7.13 | 0.88 |
03/17 | 918 | 923 | 907 | 915 | -1.4% | 11,483,000 | 1兆5902億 | +12% | 7.12 | 0.88 |
03/16 | 911 | 941 | 909 | 928 | +1.98% | 12,100,800 | 1兆6128億 | +14.57% | 7.22 | 0.89 |
03/15 | 910 | 915 | 907 | 910 | +0.22% | 12,279,400 | 1兆5815億 | +13.33% | 7.08 | 0.87 |
03/12 | 891 | 909 | 884 | 908 | +3.53% | 17,027,200 | 1兆5780億 | +14.07% | 7.06 | 0.87 |
03/11 | 865 | 880 | 865 | 877 | +1.98% | 8,067,600 | 1兆5241億 | +11.01% | 6.82 | 0.84 |
03/10 | 862 | 863 | 851 | 860 | -0.58% | 8,684,200 | 1兆4946億 | +9.83% | 6.69 | 0.82 |