PBR
2020/11/25~2021/04/20
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 |
04/20 | 1,526 | 1,526 | 1,511 | 1,519 | -1.62% | 3,250,900 | 1兆9006億 | -3.8% | 4.09 | 0.59 |
04/19 | 1,560 | 1,562 | 1,538 | 1,544 | -0.39% | 2,165,100 | 1兆9319億 | -2.46% | 4.16 | 0.6 |
04/16 | 1,552 | 1,556 | 1,537 | 1,550 | -0.19% | 2,102,100 | 1兆9394億 | -2.27% | 4.18 | 0.61 |
04/15 | 1,546 | 1,563 | 1,545 | 1,553 | +1.24% | 2,766,300 | 1兆9431億 | -2.27% | 4.19 | 0.61 |
04/14 | 1,545 | 1,547 | 1,531 | 1,534 | -1.22% | 2,761,700 | 1兆9194億 | -3.58% | 4.13 | 0.6 |
04/13 | 1,553 | 1,567 | 1,550 | 1,553 | +0.39% | 2,573,900 | 1兆9431億 | -2.57% | 4.19 | 0.61 |
04/12 | 1,548 | 1,559 | 1,543 | 1,547 | +0.13% | 3,235,800 | 1兆9356億 | -3.07% | 4.17 | 0.6 |
04/09 | 1,561 | 1,570 | 1,542 | 1,545 | -0.58% | 3,521,800 | 1兆9331億 | -3.2% | 4.16 | 0.6 |
04/08 | 1,565 | 1,572 | 1,548 | 1,554 | -1.65% | 2,999,000 | 1兆9444億 | -2.69% | 4.19 | 0.61 |
04/07 | 1,575 | 1,586 | 1,559 | 1,580 | +0.38% | 3,171,600 | 1兆9769億 | -1.06% | 4.26 | 0.62 |
04/06 | 1,584 | 1,584 | 1,562 | 1,574 | -0.38% | 3,294,600 | 1兆9694億 | -1.44% | 4.24 | 0.62 |
04/05 | 1,539 | 1,581 | 1,534 | 1,580 | +2.8% | 3,679,700 | 1兆9769億 | -1.06% | 4.26 | 0.62 |
04/02 | 1,567 | 1,572 | 1,525 | 1,537 | -1.09% | 3,130,900 | 1兆9231億 | -3.7% | 4.14 | 0.6 |
04/01 | 1,579 | 1,585 | 1,552 | 1,554 | -1.46% | 3,572,400 | 1兆9444億 | -2.63% | 4.19 | 0.61 |
03/31 | 1,592 | 1,596 | 1,575 | 1,577 | -1.31% | 4,713,300 | 1兆9732億 | -1.31% | - | 0.78 |
03/30 | 1,610 | 1,620 | 1,586 | 1,598 | -3.03% | 5,644,400 | 1兆9995億 | +0.06% | - | 0.79 |
03/29 | 1,644 | 1,652 | 1,629 | 1,648 | +1.6% | 8,570,000 | 2兆620億 | +3.26% | - | 0.81 |
03/26 | 1,624 | 1,632 | 1,615 | 1,622 | +0.75% | 4,604,700 | 2兆295億 | +1.95% | - | 0.8 |
03/25 | 1,607 | 1,624 | 1,598 | 1,610 | +1.51% | 4,416,200 | 2兆145億 | +1.45% | - | 0.8 |
03/24 | 1,609 | 1,610 | 1,578 | 1,586 | -2.16% | 4,731,300 | 1兆9844億 | +0.06% | - | 0.78 |
03/23 | 1,640 | 1,647 | 1,621 | 1,621 | -0.8% | 3,678,100 | 2兆282億 | +2.4% | - | 0.8 |
03/22 | 1,605 | 1,639 | 1,603 | 1,634 | +1.49% | 6,256,800 | 2兆445億 | +3.55% | - | 0.81 |
03/19 | 1,600 | 1,625 | 1,588 | 1,610 | -0.74% | 9,799,800 | 2兆145億 | +2.42% | - | 0.8 |
03/18 | 1,620 | 1,624 | 1,611 | 1,622 | +0.25% | 4,631,200 | 2兆295億 | +3.44% | - | 0.8 |
03/17 | 1,606 | 1,620 | 1,601 | 1,618 | +0.06% | 3,924,400 | 2兆245億 | +3.59% | - | 0.8 |
03/16 | 1,621 | 1,629 | 1,608 | 1,617 | -0.25% | 5,569,800 | 2兆232億 | +3.85% | - | 0.8 |
03/15 | 1,614 | 1,631 | 1,612 | 1,621 | +0.19% | 4,518,200 | 2兆282億 | +4.58% | - | 0.8 |
03/12 | 1,605 | 1,621 | 1,597 | 1,618 | +0.31% | 6,956,700 | 2兆245億 | +4.93% | - | 0.8 |
03/11 | 1,612 | 1,634 | 1,604 | 1,613 | +0.5% | 5,927,900 | 2兆182億 | +5.08% | - | 0.8 |
03/10 | 1,585 | 1,612 | 1,582 | 1,605 | +0.5% | 4,090,900 | 2兆82億 | +5.04% | - | 0.79 |
03/09 | 1,590 | 1,604 | 1,579 | 1,597 | +1.65% | 5,383,800 | 1兆9982億 | +5.07% | - | 0.79 |
03/08 | 1,569 | 1,589 | 1,561 | 1,571 | +1.16% | 5,101,600 | 1兆9657億 | +3.9% | - | 0.78 |
03/05 | 1,549 | 1,553 | 1,521 | 1,553 | -0.51% | 5,482,300 | 1兆9431億 | +3.12% | - | 0.77 |
03/04 | 1,575 | 1,590 | 1,550 | 1,561 | -1.64% | 4,409,200 | 1兆9532億 | +4% | - | 0.77 |
03/03 | 1,562 | 1,587 | 1,553 | 1,587 | +2.19% | 4,209,100 | 1兆9857億 | +6.15% | - | 0.78 |
03/02 | 1,583 | 1,584 | 1,548 | 1,553 | -1.4% | 4,233,900 | 1兆9431億 | +4.23% | - | 0.77 |
03/01 | 1,549 | 1,575 | 1,548 | 1,575 | +2.21% | 3,990,000 | 1兆9707億 | +6.13% | - | 0.78 |
02/26 | 1,580 | 1,580 | 1,537 | 1,541 | -3.32% | 5,463,300 | 1兆9281億 | +4.26% | - | 0.76 |
02/25 | 1,572 | 1,597 | 1,568 | 1,594 | +2.71% | 3,883,800 | 1兆9944億 | +8.29% | - | 0.79 |
02/24 | 1,567 | 1,572 | 1,547 | 1,552 | -0.89% | 4,984,900 | 1兆9419億 | +5.94% | - | 0.77 |
02/22 | 1,554 | 1,575 | 1,551 | 1,566 | +2.49% | 2,885,600 | 1兆9594億 | +7.33% | - | 0.77 |
02/19 | 1,520 | 1,529 | 1,506 | 1,528 | -0.07% | 2,727,400 | 1兆9119億 | +5.09% | - | 0.76 |
02/18 | 1,567 | 1,574 | 1,522 | 1,529 | -1.61% | 3,684,000 | 1兆9131億 | +5.45% | - | 0.76 |
02/17 | 1,542 | 1,560 | 1,533 | 1,554 | +1.37% | 4,114,400 | 1兆9444億 | +7.47% | - | 0.77 |
02/16 | 1,520 | 1,542 | 1,513 | 1,533 | +2.13% | 4,880,200 | 1兆9181億 | +6.38% | - | 0.76 |
02/15 | 1,500 | 1,509 | 1,489 | 1,501 | +0.74% | 2,643,700 | 1兆8781億 | +4.45% | - | 0.74 |
02/12 | 1,499 | 1,499 | 1,479 | 1,490 | -0.53% | 2,550,400 | 1兆8643億 | +3.98% | - | 0.74 |
02/10 | 1,473 | 1,504 | 1,469 | 1,498 | +1.63% | 3,212,900 | 1兆8743億 | +4.9% | - | 0.74 |
02/09 | 1,503 | 1,510 | 1,464 | 1,474 | -1.07% | 5,021,100 | 1兆8443億 | +3.73% | - | 0.73 |
02/08 | 1,442 | 1,490 | 1,442 | 1,490 | +3.91% | 6,480,300 | 1兆8643億 | +5.23% | - | 0.74 |
02/05 | 1,449 | 1,462 | 1,421 | 1,434 | +0.56% | 4,890,300 | 1兆7942億 | +1.63% | - | 0.71 |
02/04 | 1,449 | 1,464 | 1,418 | 1,426 | -1.93% | 5,619,500 | 1兆7842億 | +1.28% | - | 0.7 |
02/03 | 1,442 | 1,457 | 1,431 | 1,454 | +1.47% | 3,938,000 | 1兆8193億 | +3.49% | - | 0.72 |
02/02 | 1,417 | 1,433 | 1,412 | 1,433 | +1.56% | 3,028,500 | 1兆7930億 | +2.28% | - | 0.71 |
02/01 | 1,380 | 1,415 | 1,376 | 1,411 | +1.73% | 3,768,500 | 1兆7655億 | +1% | - | 0.7 |
01/29 | 1,414 | 1,420 | 1,386 | 1,387 | -1.91% | 4,257,500 | 1兆7354億 | -0.5% | - | 0.69 |
01/28 | 1,396 | 1,424 | 1,390 | 1,414 | -1.39% | 5,211,200 | 1兆7692億 | +1.58% | - | 0.7 |
01/27 | 1,439 | 1,450 | 1,427 | 1,434 | +0.42% | 3,101,300 | 1兆7942億 | +3.24% | - | 0.71 |
01/26 | 1,449 | 1,451 | 1,421 | 1,428 | -0.76% | 3,561,600 | 1兆7867億 | +3.1% | - | 0.71 |
01/25 | 1,425 | 1,444 | 1,420 | 1,439 | +1.55% | 2,416,500 | 1兆8005億 | +4.12% | - | 0.71 |
01/22 | 1,413 | 1,420 | 1,410 | 1,417 | -0.28% | 2,181,800 | 1兆7730億 | +2.83% | - | 0.7 |
01/21 | 1,418 | 1,432 | 1,416 | 1,421 | +1.21% | 2,639,500 | 1兆7780億 | +3.35% | - | 0.7 |
01/20 | 1,407 | 1,409 | 1,397 | 1,404 | +0.14% | 2,769,900 | 1兆7567億 | +2.33% | - | 0.69 |
01/19 | 1,414 | 1,421 | 1,401 | 1,402 | -0.64% | 2,268,800 | 1兆7542億 | +2.41% | - | 0.69 |
01/18 | 1,415 | 1,425 | 1,406 | 1,411 | -1.6% | 1,569,700 | 1兆7655億 | +3.29% | - | 0.7 |
01/15 | 1,439 | 1,442 | 1,428 | 1,434 | -0.28% | 2,589,700 | 1兆7942億 | +5.21% | - | 0.71 |
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 |