PBR
2020/10/20~2021/03/17
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 |
03/17 | 2,360 | 2,389 | 2,347 | 2,382 | +0.21% | 4,642,800 | 4兆901億 | +6.39% | 11.85 | 0.87 |
03/16 | 2,377 | 2,394 | 2,359 | 2,377 | -0.46% | 5,958,900 | 4兆815億 | +6.88% | 11.82 | 0.87 |
03/15 | 2,385 | 2,395 | 2,371 | 2,388 | +0.21% | 5,509,700 | 4兆1004億 | +8.25% | 11.88 | 0.87 |
03/12 | 2,342 | 2,383 | 2,333 | 2,383 | +2.23% | 8,227,900 | 4兆918億 | +8.91% | 11.85 | 0.87 |
03/11 | 2,321 | 2,361 | 2,313 | 2,331 | +0.87% | 6,291,000 | 4兆25億 | +7.32% | 11.59 | 0.85 |
03/10 | 2,313 | 2,324 | 2,296 | 2,311 | -1.07% | 6,061,000 | 3兆9682億 | +7.19% | 11.49 | 0.84 |
03/09 | 2,304 | 2,336 | 2,286 | 2,336 | +2.23% | 6,726,600 | 4兆111億 | +9.11% | 11.62 | 0.85 |
03/08 | 2,312 | 2,313 | 2,275 | 2,285 | -0.04% | 6,635,400 | 3兆9235億 | +7.53% | 11.36 | 0.83 |
03/05 | 2,275 | 2,287 | 2,241 | 2,286 | +0.48% | 5,592,200 | 3兆9253億 | +8.19% | 11.37 | 0.83 |
03/04 | 2,276 | 2,292 | 2,248 | 2,275 | -1.56% | 5,627,900 | 3兆9064億 | +8.23% | 11.32 | 0.83 |
03/03 | 2,258 | 2,313 | 2,257 | 2,311 | +2.71% | 5,510,000 | 3兆9682億 | +10.52% | 11.49 | 0.84 |
03/02 | 2,308 | 2,317 | 2,242 | 2,250 | -1.7% | 5,576,500 | 3兆8634億 | +8.17% | 11.19 | 0.82 |
03/01 | 2,267 | 2,306 | 2,267 | 2,289 | +1.1% | 5,018,600 | 3兆9304億 | +10.47% | 11.38 | 0.84 |
02/26 | 2,291 | 2,303 | 2,260 | 2,264 | -2.58% | 8,131,100 | 3兆8875億 | +9.74% | 11.26 | 0.83 |
02/25 | 2,350 | 2,363 | 2,307 | 2,324 | +3.06% | 9,634,700 | 3兆9905億 | +13.15% | 11.56 | 0.85 |
02/24 | 2,250 | 2,281 | 2,233 | 2,255 | +1.81% | 7,867,900 | 3兆8720億 | +10.54% | 11.22 | 0.82 |
02/22 | 2,200 | 2,239 | 2,199 | 2,215 | +1.84% | 5,027,900 | 3兆8033億 | +9.17% | 11.02 | 0.81 |
02/19 | 2,138 | 2,180 | 2,131 | 2,175 | +0.74% | 4,318,300 | 3兆7347億 | +7.67% | 10.82 | 0.79 |
02/18 | 2,201 | 2,234 | 2,153 | 2,159 | -1.19% | 6,651,000 | 3兆7072億 | +7.25% | 10.74 | 0.79 |
02/17 | 2,136 | 2,190 | 2,131 | 2,185 | +3.41% | 6,990,700 | 3兆7518億 | +8.92% | 10.87 | 0.8 |
02/16 | 2,070 | 2,120 | 2,069 | 2,113 | +2.67% | 6,095,700 | 3兆6282億 | +5.81% | 10.51 | 0.77 |
02/15 | 2,028 | 2,059 | 2,026 | 2,058 | +2.44% | 4,886,800 | 3兆5338億 | +3.31% | 10.24 | 0.75 |
02/12 | 2,008 | 2,013 | 1,986 | 2,009 | +0.05% | 3,344,000 | 3兆4496億 | +1.01% | 9.99 | 0.73 |
02/10 | 1,995 | 2,019 | 1,991 | 2,008 | +0.7% | 3,069,600 | 3兆4479億 | +1.16% | 9.99 | 0.73 |
02/09 | 2,023 | 2,025 | 1,982 | 1,994 | -0.8% | 4,755,300 | 3兆4239億 | +0.71% | 9.92 | 0.73 |
02/08 | 1,951 | 2,012 | 1,950 | 2,010 | +3.66% | 5,749,300 | 3兆4513億 | +1.77% | 10 | 0.73 |
02/05 | 1,950 | 1,960 | 1,928 | 1,939 | +0.36% | 4,990,400 | 3兆3294億 | -1.57% | 9.64 | 0.71 |
02/04 | 1,976 | 1,988 | 1,931 | 1,932 | -2.13% | 7,871,800 | 3兆3174億 | -1.88% | 9.61 | 0.71 |
02/03 | 1,956 | 1,979 | 1,945 | 1,974 | +1.7% | 5,579,200 | 3兆3895億 | +0.3% | 9.82 | 0.72 |
02/02 | 1,928 | 1,943 | 1,922 | 1,941 | +0.52% | 3,203,700 | 3兆3329億 | -1.22% | 9.65 | 0.71 |
02/01 | 1,932 | 1,956 | 1,931 | 1,931 | -0.31% | 2,803,900 | 3兆3157億 | -1.58% | 9.6 | 0.7 |
01/29 | 1,989 | 1,992 | 1,937 | 1,937 | -2.17% | 4,741,600 | 3兆3260億 | -1.17% | 9.63 | 0.71 |
01/28 | 1,955 | 1,999 | 1,952 | 1,980 | -1.93% | 13,153,600 | 3兆3998億 | +1.18% | 9.85 | 0.72 |
01/27 | 2,010 | 2,030 | 2,010 | 2,019 | +0.85% | 4,554,600 | 3兆4668億 | +3.33% | 10.04 | 0.74 |
01/26 | 2,028 | 2,031 | 1,996 | 2,002 | -1.72% | 4,969,500 | 3兆4376億 | +2.67% | 9.96 | 0.73 |
01/25 | 2,055 | 2,068 | 2,034 | 2,037 | -1.12% | 3,091,100 | 3兆4977億 | +4.68% | 10.13 | 0.74 |
01/22 | 2,042 | 2,074 | 2,039 | 2,060 | +0.39% | 5,755,400 | 3兆5372億 | +6.08% | 10.25 | 0.75 |
01/21 | 2,035 | 2,063 | 2,030 | 2,052 | +1.13% | 6,392,300 | 3兆5234億 | +6.05% | 10.21 | 0.75 |
01/20 | 2,000 | 2,030 | 1,991 | 2,029 | +2.27% | 5,481,800 | 3兆4840億 | +5.18% | 10.09 | 0.74 |
01/19 | 1,973 | 2,003 | 1,968 | 1,984 | +0.25% | 3,641,800 | 3兆4067億 | +3.06% | 9.87 | 0.72 |
01/18 | 1,970 | 1,990 | 1,965 | 1,979 | -0.25% | 3,216,800 | 3兆3981億 | +2.97% | 9.84 | 0.72 |
01/15 | 2,000 | 2,001 | 1,982 | 1,984 | -0.8% | 3,528,400 | 3兆4067億 | +3.44% | 9.87 | 0.72 |
01/14 | 2,000 | 2,027 | 1,988 | 2,000 | +0.1% | 6,677,300 | 3兆4342億 | +4.44% | 9.95 | 0.73 |
01/13 | 1,960 | 2,000 | 1,954 | 1,998 | +1.94% | 6,208,600 | 3兆4307億 | +4.55% | 9.94 | 0.73 |
01/12 | 1,967 | 1,972 | 1,937 | 1,960 | -1.21% | 5,628,900 | 3兆3655億 | +2.83% | 9.75 | 0.72 |
01/08 | 1,972 | 1,988 | 1,967 | 1,984 | -0.1% | 4,696,000 | 3兆4067億 | +4.31% | 9.87 | 0.72 |
01/07 | 1,937 | 1,999 | 1,936 | 1,986 | +4.31% | 8,817,000 | 3兆4101億 | +4.75% | 9.88 | 0.73 |
01/06 | 1,882 | 1,907 | 1,881 | 1,904 | +1.44% | 3,388,700 | 3兆2693億 | +0.85% | 9.47 | 0.7 |
01/05 | 1,868 | 1,886 | 1,867 | 1,877 | +0.11% | 2,382,300 | 3兆2230億 | -0.32% | 9.34 | 0.69 |
01/04 | 1,893 | 1,896 | 1,859 | 1,875 | -0.79% | 2,636,300 | 3兆2195億 | -0.42% | 9.33 | 0.68 |
2020 |
12/30 | 1,905 | 1,905 | 1,887 | 1,890 | -1.1% | 2,678,200 | 3兆2453億 | +0.37% | 9.4 | 0.69 |
12/29 | 1,884 | 1,911 | 1,873 | 1,911 | +0.68% | 3,382,400 | 3兆2813億 | +1.54% | 9.5 | 0.7 |
12/28 | 1,914 | 1,921 | 1,891 | 1,898 | -0.58% | 2,864,000 | 3兆2590億 | +0.9% | 9.44 | 0.69 |
12/25 | 1,880 | 1,914 | 1,880 | 1,909 | +1.87% | 2,510,900 | 3兆2779億 | +1.65% | 9.49 | 0.7 |
12/24 | 1,880 | 1,892 | 1,872 | 1,874 | +0.48% | 2,911,300 | 3兆2178億 | -0.16% | 9.32 | 0.68 |
12/23 | 1,884 | 1,884 | 1,852 | 1,865 | -0.59% | 2,437,600 | 3兆2024億 | -0.64% | 9.28 | 0.68 |
12/22 | 1,888 | 1,890 | 1,868 | 1,876 | -1.52% | 3,363,100 | 3兆2212億 | -0.05% | 9.33 | 0.68 |
12/21 | 1,916 | 1,918 | 1,888 | 1,905 | -0.47% | 2,826,000 | 3兆2710億 | +1.6% | 9.47 | 0.7 |
12/18 | 1,912 | 1,920 | 1,901 | 1,914 | +0.31% | 5,346,600 | 3兆2865億 | +2.35% | 9.52 | 0.7 |
12/17 | 1,911 | 1,917 | 1,903 | 1,908 | -0.68% | 2,429,000 | 3兆2762億 | +2.25% | 9.49 | 0.7 |
12/16 | 1,908 | 1,922 | 1,908 | 1,921 | +2.07% | 3,179,900 | 3兆2985億 | +3.11% | 9.55 | 0.7 |
12/15 | 1,902 | 1,911 | 1,881 | 1,882 | -2.13% | 3,423,800 | 3兆2315億 | +1.29% | 9.36 | 0.69 |
12/14 | 1,926 | 1,945 | 1,905 | 1,923 | -0.31% | 3,433,900 | 3兆3019億 | +3.89% | 9.56 | 0.7 |
12/11 | 1,925 | 1,930 | 1,910 | 1,929 | +1.47% | 4,875,100 | 3兆3122億 | +4.67% | 9.59 | 0.7 |
12/10 | 1,895 | 1,908 | 1,891 | 1,901 | +0.96% | 3,879,400 | 3兆2642億 | +3.71% | 9.46 | 0.69 |
12/09 | 1,886 | 1,894 | 1,876 | 1,883 | -0.48% | 3,457,600 | 3兆2333億 | +3.18% | 9.37 | 0.69 |
12/08 | 1,893 | 1,920 | 1,883 | 1,892 | -0.94% | 3,778,000 | 3兆2487億 | +4.13% | 9.41 | 0.69 |
12/07 | 1,896 | 1,943 | 1,894 | 1,910 | +2.36% | 6,150,800 | 3兆2796億 | +5.7% | 9.5 | 0.7 |
12/04 | 1,856 | 1,875 | 1,853 | 1,866 | -0.11% | 2,585,900 | 3兆2041億 | +3.67% | 9.28 | 0.68 |
12/03 | 1,842 | 1,872 | 1,841 | 1,868 | +2.19% | 4,919,300 | 3兆2075億 | +4.07% | 9.29 | 0.68 |
12/02 | 1,830 | 1,837 | 1,819 | 1,828 | +1.61% | 4,347,200 | 3兆1388億 | +2.07% | 9.09 | 0.67 |
12/01 | 1,800 | 1,813 | 1,780 | 1,799 | +1.07% | 4,147,700 | 3兆890億 | +0.5% | 8.95 | 0.66 |
11/30 | 1,855 | 1,874 | 1,770 | 1,780 | -4.86% | 9,322,900 | 3兆564億 | -0.56% | 8.85 | 0.65 |
11/27 | 1,865 | 1,879 | 1,862 | 1,871 | +0.27% | 4,795,000 | 3兆2127億 | +4.58% | 9.31 | 0.68 |
11/26 | 1,859 | 1,874 | 1,828 | 1,866 | 0% | 4,177,200 | 3兆2041億 | +4.48% | 9.28 | 0.68 |
11/25 | 1,883 | 1,889 | 1,861 | 1,866 | -0.9% | 4,920,200 | 3兆2041億 | +4.66% | 9.28 | 0.68 |
11/24 | 1,890 | 1,899 | 1,878 | 1,883 | +2.17% | 5,583,600 | 3兆2333億 | +5.79% | 9.37 | 0.69 |
11/20 | 1,860 | 1,860 | 1,835 | 1,843 | -1.86% | 3,459,100 | 3兆1646億 | +3.71% | 9.17 | 0.67 |
11/19 | 1,850 | 1,880 | 1,846 | 1,878 | +0.97% | 4,273,100 | 3兆2247億 | +5.74% | 9.34 | 0.69 |
11/18 | 1,875 | 1,882 | 1,851 | 1,860 | -0.27% | 4,491,500 | 3兆1938億 | +4.91% | 9.25 | 0.68 |
11/17 | 1,854 | 1,873 | 1,841 | 1,865 | +1.8% | 6,167,200 | 3兆2024億 | +5.25% | 9.28 | 0.68 |
11/16 | 1,816 | 1,840 | 1,809 | 1,832 | +2.86% | 5,402,100 | 3兆1457億 | +3.44% | 9.11 | 0.67 |
11/13 | 1,806 | 1,807 | 1,769 | 1,781 | -1.71% | 3,530,400 | 3兆581億 | +0.51% | 8.86 | 0.65 |
11/12 | 1,825 | 1,825 | 1,795 | 1,812 | -0.93% | 3,578,900 | 3兆1113億 | +2.14% | 9.01 | 0.66 |
11/11 | 1,849 | 1,853 | 1,804 | 1,829 | +2.01% | 5,908,700 | 3兆1405億 | +2.98% | 9.1 | 0.67 |
11/10 | 1,800 | 1,822 | 1,772 | 1,793 | +4.06% | 6,621,900 | 3兆787億 | +0.9% | 8.92 | 0.65 |
11/09 | 1,719 | 1,730 | 1,710 | 1,723 | +1% | 3,193,000 | 2兆9585億 | -3.09% | 8.57 | 0.63 |
11/06 | 1,681 | 1,713 | 1,679 | 1,706 | +1.25% | 3,925,100 | 2兆9293億 | -4.21% | 8.49 | 0.62 |
11/05 | 1,694 | 1,699 | 1,674 | 1,685 | -1.69% | 4,852,500 | 2兆8933億 | -5.6% | 8.38 | 0.62 |
11/04 | 1,728 | 1,756 | 1,702 | 1,714 | +2.08% | 7,546,100 | 2兆9431億 | -4.35% | 8.52 | 0.63 |
11/02 | 1,650 | 1,695 | 1,650 | 1,679 | +3.01% | 4,865,800 | 2兆8830億 | -6.72% | 8.35 | 0.61 |
10/30 | 1,728 | 1,735 | 1,611 | 1,630 | -6.32% | 9,502,600 | 2兆7988億 | -9.85% | 8.11 | 0.6 |
10/29 | 1,726 | 1,745 | 1,720 | 1,740 | -0.23% | 2,237,600 | 2兆9877億 | -4.29% | 8.65 | 0.64 |
10/28 | 1,755 | 1,757 | 1,733 | 1,744 | -1.64% | 3,225,900 | 2兆9946億 | -4.39% | 8.67 | 0.64 |
10/27 | 1,783 | 1,784 | 1,761 | 1,773 | -1.06% | 2,090,300 | 3兆444億 | -3.11% | 8.82 | 0.65 |
10/26 | 1,810 | 1,810 | 1,787 | 1,792 | -0.72% | 2,666,300 | 3兆770億 | -2.29% | 8.91 | 0.65 |
10/23 | 1,784 | 1,810 | 1,778 | 1,805 | +2.27% | 3,160,700 | 3兆993億 | -1.85% | 8.98 | 0.66 |
10/22 | 1,770 | 1,771 | 1,756 | 1,765 | -0.95% | 2,073,700 | 3兆306億 | -4.23% | 8.78 | 0.64 |
10/21 | 1,783 | 1,793 | 1,777 | 1,782 | -0.17% | 2,315,000 | 3兆598億 | -3.68% | 8.86 | 0.65 |
10/20 | 1,808 | 1,810 | 1,784 | 1,785 | -1.16% | 2,154,300 | 3兆650億 | -3.83% | 8.88 | 0.65 |