PBR
2020/08/18~2021/01/14
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 |
01/14 | 1,434 | 1,455 | 1,428 | 1,438 | +0.21% | 3,964,600 | 1兆7993億 | +5.81% | - | 0.71 |
01/13 | 1,415 | 1,436 | 1,407 | 1,435 | +1.41% | 2,939,700 | 1兆7955億 | +5.9% | - | 0.71 |
01/12 | 1,423 | 1,424 | 1,403 | 1,415 | -0.91% | 2,920,600 | 1兆7705億 | +4.74% | - | 0.7 |
01/08 | 1,410 | 1,428 | 1,401 | 1,428 | +0.99% | 4,610,800 | 1兆7867億 | +6.01% | - | 0.71 |
01/07 | 1,377 | 1,424 | 1,377 | 1,414 | +4.82% | 6,710,000 | 1兆7692億 | +5.21% | - | 0.7 |
01/06 | 1,336 | 1,352 | 1,336 | 1,349 | +1.2% | 2,912,400 | 1兆6879億 | +0.75% | - | 0.67 |
01/05 | 1,339 | 1,342 | 1,331 | 1,333 | -0.82% | 2,333,200 | 1兆6679億 | -0.3% | - | 0.66 |
01/04 | 1,369 | 1,372 | 1,338 | 1,344 | -1.61% | 2,679,000 | 1兆6816億 | +0.52% | - | 0.66 |
2020 |
12/30 | 1,367 | 1,378 | 1,352 | 1,366 | -0.29% | 2,481,500 | 1兆7092億 | +2.25% | - | 0.68 |
12/29 | 1,355 | 1,370 | 1,348 | 1,370 | +1.78% | 3,030,400 | 1兆7142億 | +2.62% | - | 0.68 |
12/28 | 1,350 | 1,355 | 1,340 | 1,346 | -0.37% | 1,937,200 | 1兆6841億 | +0.9% | - | 0.67 |
12/25 | 1,343 | 1,351 | 1,341 | 1,351 | +0.97% | 1,226,700 | 1兆6904億 | +1.35% | - | 0.67 |
12/24 | 1,338 | 1,349 | 1,334 | 1,338 | +0.83% | 2,056,500 | 1兆6741億 | +0.45% | - | 0.66 |
12/23 | 1,343 | 1,344 | 1,321 | 1,327 | -1.19% | 2,220,200 | 1兆6604億 | -0.38% | - | 0.66 |
12/22 | 1,348 | 1,351 | 1,337 | 1,343 | +0.22% | 3,421,600 | 1兆6804億 | +0.9% | - | 0.66 |
12/21 | 1,349 | 1,351 | 1,333 | 1,340 | -0.22% | 2,586,900 | 1兆6766億 | +0.75% | - | 0.66 |
12/18 | 1,347 | 1,349 | 1,335 | 1,343 | +0.15% | 4,643,800 | 1兆6804億 | +1.21% | - | 0.66 |
12/17 | 1,338 | 1,344 | 1,334 | 1,341 | -0.22% | 2,656,200 | 1兆6779億 | +1.21% | - | 0.66 |
12/16 | 1,344 | 1,354 | 1,340 | 1,344 | +0.83% | 3,158,100 | 1兆6816億 | +1.51% | - | 0.66 |
12/15 | 1,331 | 1,337 | 1,325 | 1,333 | -0.52% | 2,107,700 | 1兆6679億 | +0.83% | - | 0.66 |
12/14 | 1,326 | 1,352 | 1,325 | 1,340 | +0.53% | 2,330,800 | 1兆6766億 | +1.59% | - | 0.66 |
12/11 | 1,330 | 1,344 | 1,319 | 1,333 | 0% | 2,806,100 | 1兆6679億 | +1.45% | - | 0.66 |
12/10 | 1,343 | 1,347 | 1,330 | 1,333 | -0.07% | 2,842,000 | 1兆6679億 | +1.91% | - | 0.66 |
12/09 | 1,325 | 1,337 | 1,323 | 1,334 | +0.15% | 2,432,300 | 1兆6691億 | +2.46% | - | 0.66 |
12/08 | 1,330 | 1,339 | 1,326 | 1,332 | -0.89% | 2,377,900 | 1兆6666億 | +2.78% | - | 0.66 |
12/07 | 1,344 | 1,353 | 1,338 | 1,344 | +1.28% | 2,757,500 | 1兆6816億 | +4.35% | - | 0.66 |
12/04 | 1,320 | 1,333 | 1,318 | 1,327 | -0.08% | 2,200,900 | 1兆6604億 | +3.59% | - | 0.66 |
12/03 | 1,339 | 1,343 | 1,325 | 1,328 | -0.9% | 2,928,800 | 1兆6616億 | +4.08% | - | 0.66 |
12/02 | 1,324 | 1,344 | 1,318 | 1,340 | +2.76% | 3,854,600 | 1兆6766億 | +5.43% | - | 0.66 |
12/01 | 1,293 | 1,306 | 1,286 | 1,304 | +1.32% | 3,115,500 | 1兆6316億 | +2.92% | - | 0.64 |
11/30 | 1,331 | 1,331 | 1,260 | 1,287 | -3.31% | 8,457,400 | 1兆6103億 | +1.82% | - | 0.64 |
11/27 | 1,332 | 1,338 | 1,322 | 1,331 | +0.08% | 3,758,000 | 1兆6654億 | +5.55% | - | 0.66 |
11/26 | 1,329 | 1,334 | 1,316 | 1,330 | -0.23% | 2,841,000 | 1兆6641億 | +5.89% | - | 0.66 |
11/25 | 1,351 | 1,355 | 1,328 | 1,333 | -1.33% | 4,573,300 | 1兆6679億 | +6.47% | - | 0.66 |
11/24 | 1,350 | 1,364 | 1,343 | 1,351 | +1.96% | 4,671,100 | 1兆6904億 | +8.25% | - | 0.67 |
11/20 | 1,312 | 1,329 | 1,301 | 1,325 | -0.3% | 2,799,000 | 1兆6579億 | +6.6% | - | 0.66 |
11/19 | 1,320 | 1,332 | 1,312 | 1,329 | +0.76% | 3,850,500 | 1兆6629億 | +7.26% | - | 0.66 |
11/18 | 1,320 | 1,326 | 1,309 | 1,319 | -0.15% | 2,546,800 | 1兆6504億 | +6.72% | - | 0.65 |
11/17 | 1,329 | 1,337 | 1,314 | 1,321 | +0.92% | 3,690,600 | 1兆6529億 | +7.14% | - | 0.65 |
11/16 | 1,288 | 1,313 | 1,287 | 1,309 | +3.31% | 3,964,100 | 1兆6378億 | +6.42% | - | 0.65 |
11/13 | 1,282 | 1,291 | 1,262 | 1,267 | -1.63% | 3,456,700 | 1兆5853億 | +3.18% | - | 0.63 |
11/12 | 1,300 | 1,306 | 1,279 | 1,288 | -2.57% | 3,676,700 | 1兆6116億 | +4.8% | - | 0.64 |
11/11 | 1,315 | 1,326 | 1,307 | 1,322 | +2.72% | 5,795,700 | 1兆6541億 | +7.65% | - | 0.65 |
11/10 | 1,288 | 1,304 | 1,270 | 1,287 | +2.96% | 6,095,900 | 1兆6103億 | +4.89% | - | 0.64 |
11/09 | 1,232 | 1,256 | 1,227 | 1,250 | +2.71% | 4,535,400 | 1兆5640億 | +1.87% | - | 0.62 |
11/06 | 1,190 | 1,225 | 1,183 | 1,217 | +2.87% | 5,559,900 | 1兆5227億 | -0.81% | - | 0.6 |
11/05 | 1,190 | 1,192 | 1,165 | 1,183 | -0.5% | 3,565,100 | 1兆4802億 | -3.66% | - | 0.58 |
11/04 | 1,202 | 1,205 | 1,188 | 1,189 | +0.59% | 3,661,200 | 1兆4877億 | -3.57% | - | 0.59 |
11/02 | 1,161 | 1,188 | 1,161 | 1,182 | +3.23% | 2,907,300 | 1兆4789億 | -4.6% | - | 0.58 |
10/30 | 1,174 | 1,177 | 1,140 | 1,145 | -2.39% | 5,065,000 | 1兆4326億 | -7.96% | - | 0.57 |
10/29 | 1,167 | 1,182 | 1,163 | 1,173 | -0.85% | 2,840,300 | 1兆4677億 | -6.16% | - | 0.58 |
10/28 | 1,201 | 1,201 | 1,180 | 1,183 | -2.47% | 3,677,700 | 1兆4802億 | -5.81% | - | 0.58 |
10/27 | 1,233 | 1,233 | 1,210 | 1,213 | -1.78% | 2,665,700 | 1兆5177億 | -3.81% | - | 0.6 |
10/26 | 1,229 | 1,235 | 1,224 | 1,235 | +0.49% | 2,525,200 | 1兆5452億 | -2.37% | - | 0.61 |
10/23 | 1,219 | 1,232 | 1,214 | 1,229 | +1.57% | 2,249,900 | 1兆5377億 | -3.08% | - | 0.61 |
10/22 | 1,209 | 1,217 | 1,204 | 1,210 | -0.9% | 2,575,500 | 1兆5140億 | -4.95% | - | 0.6 |
10/21 | 1,213 | 1,227 | 1,207 | 1,221 | +0.74% | 2,254,900 | 1兆5277億 | -4.46% | - | 0.6 |
10/20 | 1,235 | 1,237 | 1,210 | 1,212 | -1.78% | 2,942,200 | 1兆5165億 | -5.53% | - | 0.6 |
10/19 | 1,227 | 1,238 | 1,227 | 1,234 | +0.82% | 2,223,700 | 1兆5440億 | -4.19% | - | 0.61 |
10/16 | 1,230 | 1,236 | 1,222 | 1,224 | -1.69% | 3,189,100 | 1兆5315億 | -5.26% | - | 0.61 |
10/15 | 1,235 | 1,248 | 1,229 | 1,245 | +0.73% | 2,674,300 | 1兆5578億 | -4.08% | - | 0.62 |
10/14 | 1,235 | 1,243 | 1,226 | 1,236 | -1.12% | 2,560,300 | 1兆5465億 | -5.14% | - | 0.61 |
10/13 | 1,258 | 1,259 | 1,243 | 1,250 | -0.08% | 2,710,800 | 1兆5640億 | -4.51% | - | 0.62 |
10/12 | 1,269 | 1,269 | 1,248 | 1,251 | -0.79% | 2,933,700 | 1兆5653億 | -4.87% | - | 0.62 |
10/09 | 1,274 | 1,276 | 1,251 | 1,261 | -1.02% | 3,609,300 | 1兆5778億 | -4.54% | - | 0.62 |
10/08 | 1,285 | 1,286 | 1,274 | 1,274 | -0.47% | 3,585,400 | 1兆5940億 | -3.92% | - | 0.63 |
10/07 | 1,279 | 1,286 | 1,272 | 1,280 | -1.08% | 2,529,600 | 1兆6016億 | -3.76% | - | 0.63 |
10/06 | 1,286 | 1,294 | 1,283 | 1,294 | +1.33% | 2,759,000 | 1兆6191億 | -2.71% | - | 0.64 |
10/05 | 1,269 | 1,287 | 1,267 | 1,277 | +2.24% | 3,250,700 | 1兆5978億 | -3.84% | - | 0.63 |
10/02 | 1,270 | 1,277 | 1,245 | 1,249 | -0.79% | 4,743,100 | 1兆5628億 | -5.95% | - | 0.62 |
09/30 | 1,287 | 1,287 | 1,259 | 1,259 | -2.78% | 4,379,000 | 1兆5753億 | -5.34% | - | 0.62 |
09/29 | 1,301 | 1,310 | 1,291 | 1,295 | -2.78% | 4,286,500 | 1兆6203億 | -2.63% | - | 0.64 |
09/28 | 1,320 | 1,332 | 1,309 | 1,332 | +1.83% | 6,639,400 | 1兆6666億 | +0.3% | - | 0.66 |
09/25 | 1,305 | 1,309 | 1,288 | 1,308 | +0.38% | 5,336,600 | 1兆6366億 | -1.28% | - | 0.65 |
09/24 | 1,310 | 1,312 | 1,299 | 1,303 | -0.91% | 3,885,600 | 1兆6303億 | -1.51% | - | 0.64 |
09/23 | 1,307 | 1,319 | 1,297 | 1,315 | +0.23% | 3,902,500 | 1兆6453億 | -0.45% | - | 0.65 |
09/18 | 1,319 | 1,326 | 1,310 | 1,312 | -0.61% | 6,060,000 | 1兆6416億 | -0.53% | - | 0.65 |
09/17 | 1,313 | 1,323 | 1,305 | 1,320 | +0.15% | 4,234,300 | 1兆6516億 | +0.15% | - | 0.65 |
09/16 | 1,330 | 1,330 | 1,318 | 1,318 | -1.2% | 3,156,900 | 1兆6491億 | +0.08% | - | 0.65 |
09/15 | 1,342 | 1,343 | 1,332 | 1,334 | -0.89% | 3,382,300 | 1兆6691億 | +1.37% | - | 0.66 |
09/14 | 1,342 | 1,348 | 1,329 | 1,346 | +0.22% | 3,195,700 | 1兆6841億 | +2.51% | - | 0.67 |
09/11 | 1,319 | 1,343 | 1,316 | 1,343 | +0.3% | 5,554,800 | 1兆6804億 | +2.52% | - | 0.66 |
09/10 | 1,341 | 1,345 | 1,325 | 1,339 | 0% | 5,493,600 | 1兆6754億 | +2.45% | - | 0.66 |
09/09 | 1,351 | 1,351 | 1,333 | 1,339 | -2.41% | 6,106,100 | 1兆6754億 | +2.68% | - | 0.66 |
09/08 | 1,392 | 1,393 | 1,364 | 1,372 | -0.58% | 4,640,300 | 1兆7167億 | +5.46% | - | 0.68 |
09/07 | 1,392 | 1,395 | 1,374 | 1,380 | -0.22% | 2,596,300 | 1兆7267億 | +6.65% | - | 0.68 |
09/04 | 1,375 | 1,391 | 1,366 | 1,383 | -0.72% | 3,890,500 | 1兆7304億 | +7.54% | - | 0.68 |
09/03 | 1,405 | 1,409 | 1,381 | 1,393 | -0.07% | 3,442,100 | 1兆7429億 | +8.91% | - | 0.69 |
09/02 | 1,429 | 1,430 | 1,392 | 1,394 | -0.43% | 4,638,100 | 1兆7442億 | +9.59% | - | 0.69 |
09/01 | 1,418 | 1,443 | 1,385 | 1,400 | +1.82% | 7,775,500 | 1兆7517億 | +10.58% | - | 0.69 |
08/31 | 1,335 | 1,409 | 1,326 | 1,375 | +9.13% | 16,212,300 | 1兆7204億 | +9.13% | - | 0.68 |
08/28 | 1,269 | 1,279 | 1,250 | 1,260 | +0.24% | 4,332,400 | 1兆5765億 | +0.4% | - | 0.62 |
08/27 | 1,264 | 1,265 | 1,254 | 1,257 | -1.64% | 3,253,400 | 1兆5728億 | +0.08% | - | 0.62 |
08/26 | 1,274 | 1,285 | 1,271 | 1,278 | -0.62% | 2,610,900 | 1兆5991億 | +1.67% | - | 0.63 |
08/25 | 1,280 | 1,290 | 1,277 | 1,286 | +2.06% | 4,317,600 | 1兆6091億 | +2.31% | - | 0.64 |
08/24 | 1,260 | 1,266 | 1,258 | 1,260 | -0.4% | 2,266,300 | 1兆5765億 | +0.16% | - | 0.62 |
08/21 | 1,256 | 1,274 | 1,255 | 1,265 | +1.44% | 2,938,700 | 1兆5828億 | +0.4% | - | 0.63 |
08/20 | 1,252 | 1,258 | 1,247 | 1,247 | -0.8% | 2,145,100 | 1兆5603億 | -0.95% | - | 0.62 |
08/19 | 1,251 | 1,261 | 1,248 | 1,257 | -0.08% | 1,867,000 | 1兆5728億 | -0.24% | - | 0.62 |
08/18 | 1,256 | 1,264 | 1,244 | 1,258 | -0.08% | 2,205,200 | 1兆5740億 | 0% | - | 0.62 |