PBR
2020/08/25~2021/01/21
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 |
01/21 | 3,380 | 3,412 | 3,359 | 3,362 | -0.62% | 5,229,700 | 4兆6195億 | +2.44% | 8.98 | 0.39 |
01/20 | 3,444 | 3,463 | 3,363 | 3,383 | -1.71% | 7,232,000 | 4兆6483億 | +3.33% | 9.04 | 0.39 |
01/19 | 3,455 | 3,479 | 3,438 | 3,442 | +0.06% | 5,221,200 | 4兆7294億 | +5.49% | 9.2 | 0.4 |
01/18 | 3,460 | 3,481 | 3,428 | 3,440 | -2.38% | 6,178,300 | 4兆7266億 | +5.91% | 9.19 | 0.4 |
01/15 | 3,601 | 3,605 | 3,519 | 3,524 | -0.56% | 5,702,800 | 4兆8421億 | +9% | 9.42 | 0.41 |
01/14 | 3,491 | 3,582 | 3,488 | 3,544 | +1.08% | 8,383,000 | 4兆8695億 | +10.23% | 9.47 | 0.41 |
01/13 | 3,480 | 3,519 | 3,473 | 3,506 | +0.75% | 5,664,700 | 4兆8173億 | +9.67% | 9.37 | 0.41 |
01/12 | 3,472 | 3,513 | 3,461 | 3,480 | -0.17% | 7,494,600 | 4兆7816億 | +9.4% | 9.3 | 0.4 |
01/08 | 3,530 | 3,535 | 3,456 | 3,486 | +0.32% | 9,436,500 | 4兆7899億 | +10.11% | 9.32 | 0.4 |
01/07 | 3,420 | 3,503 | 3,415 | 3,475 | +5.46% | 20,117,800 | 4兆7747億 | +10.25% | 9.29 | 0.4 |
01/06 | 3,175 | 3,307 | 3,166 | 3,295 | +4.04% | 11,090,500 | 4兆5274億 | +5.1% | 8.81 | 0.38 |
01/05 | 3,159 | 3,175 | 3,150 | 3,167 | +0.25% | 3,964,400 | 4兆3515億 | +1.34% | 8.46 | 0.37 |
01/04 | 3,193 | 3,199 | 3,134 | 3,159 | -0.91% | 4,924,100 | 4兆3405億 | +1.12% | 8.44 | 0.37 |
2020 |
12/30 | 3,199 | 3,212 | 3,182 | 3,188 | -0.72% | 3,926,200 | 4兆3804億 | +2.02% | 8.52 | 0.37 |
12/29 | 3,200 | 3,220 | 3,195 | 3,211 | +0.91% | 5,073,700 | 4兆4120億 | +2.72% | 8.58 | 0.37 |
12/28 | 3,157 | 3,182 | 3,150 | 3,182 | +0.89% | 4,470,200 | 4兆3721億 | +1.79% | 8.5 | 0.37 |
12/25 | 3,127 | 3,157 | 3,123 | 3,154 | +0.22% | 2,762,700 | 4兆3337億 | +0.96% | 8.43 | 0.37 |
12/24 | 3,127 | 3,163 | 3,127 | 3,147 | +2.08% | 6,018,100 | 4兆3241億 | +0.7% | 8.41 | 0.36 |
12/23 | 3,117 | 3,125 | 3,067 | 3,083 | -1.5% | 7,221,300 | 4兆2361億 | -1.38% | 8.24 | 0.36 |
12/22 | 3,170 | 3,178 | 3,126 | 3,130 | -1.6% | 5,713,700 | 4兆3007億 | -0.03% | 8.36 | 0.36 |
12/21 | 3,200 | 3,232 | 3,170 | 3,181 | +0.89% | 7,774,100 | 4兆3708億 | +1.53% | 8.5 | 0.37 |
12/18 | 3,125 | 3,154 | 3,118 | 3,153 | +1.35% | 6,807,200 | 4兆3323億 | +0.8% | 8.43 | 0.37 |
12/17 | 3,145 | 3,154 | 3,111 | 3,111 | -0.67% | 4,148,900 | 4兆2746億 | -0.54% | 8.31 | 0.36 |
12/16 | 3,143 | 3,159 | 3,131 | 3,132 | +0.29% | 4,654,600 | 4兆3034億 | +0.06% | 8.37 | 0.36 |
12/15 | 3,146 | 3,149 | 3,113 | 3,123 | -0.89% | 5,256,600 | 4兆2911億 | -0.16% | 8.35 | 0.36 |
12/14 | 3,114 | 3,164 | 3,110 | 3,151 | +1.61% | 7,097,400 | 4兆3296億 | +0.96% | 8.42 | 0.37 |
12/11 | 3,066 | 3,107 | 3,066 | 3,101 | +1.11% | 5,429,500 | 4兆2608億 | -0.39% | 8.29 | 0.36 |
12/10 | 3,092 | 3,104 | 3,067 | 3,067 | -0.36% | 4,496,300 | 4兆2141億 | -1.26% | 8.2 | 0.36 |
12/09 | 3,073 | 3,088 | 3,071 | 3,078 | -0.1% | 4,178,200 | 4兆2292億 | -0.77% | 8.23 | 0.36 |
12/08 | 3,085 | 3,093 | 3,076 | 3,081 | -0.03% | 4,891,500 | 4兆2334億 | -0.55% | 8.23 | 0.36 |
12/07 | 3,096 | 3,107 | 3,076 | 3,082 | -0.9% | 5,463,800 | 4兆2347億 | -0.26% | 8.24 | 0.36 |
12/04 | 3,067 | 3,117 | 3,062 | 3,110 | +0.23% | 4,220,200 | 4兆2732億 | +0.91% | 8.31 | 0.36 |
12/03 | 3,158 | 3,164 | 3,101 | 3,103 | -1.12% | 8,071,400 | 4兆2636億 | +0.98% | 8.29 | 0.36 |
12/02 | 3,100 | 3,153 | 3,073 | 3,138 | +2.65% | 10,484,100 | 4兆3117億 | +2.31% | 8.39 | 0.36 |
12/01 | 3,014 | 3,070 | 3,014 | 3,057 | +0.82% | 6,412,700 | 4兆2004億 | -0.13% | 8.17 | 0.35 |
11/30 | 3,140 | 3,145 | 3,030 | 3,032 | -3.59% | 12,088,100 | 4兆1660億 | -0.88% | 8.1 | 0.35 |
11/27 | 3,167 | 3,180 | 3,140 | 3,145 | -1.44% | 9,712,800 | 4兆3213億 | +2.91% | 8.41 | 0.36 |
11/26 | 3,185 | 3,209 | 3,170 | 3,191 | -0.41% | 6,209,700 | 4兆3845億 | +4.62% | 8.53 | 0.37 |
11/25 | 3,253 | 3,281 | 3,193 | 3,204 | 0% | 9,506,800 | 4兆4024億 | +5.39% | 8.56 | 0.37 |
11/24 | 3,228 | 3,233 | 3,186 | 3,204 | +1.62% | 7,125,500 | 4兆4024億 | +5.71% | 8.56 | 0.37 |
11/20 | 3,150 | 3,159 | 3,128 | 3,153 | -0.66% | 5,551,000 | 4兆3323億 | +4.37% | 8.43 | 0.37 |
11/19 | 3,157 | 3,183 | 3,140 | 3,174 | +0.47% | 6,854,500 | 4兆3612億 | +5.34% | 8.48 | 0.37 |
11/18 | 3,227 | 3,229 | 3,151 | 3,159 | -2.08% | 8,451,800 | 4兆3405億 | +5.12% | 8.44 | 0.37 |
11/17 | 3,200 | 3,234 | 3,179 | 3,226 | +2.15% | 10,627,400 | 4兆4326億 | +7.53% | 8.62 | 0.37 |
11/16 | 3,115 | 3,171 | 3,114 | 3,158 | +2.83% | 9,604,400 | 4兆3392億 | +5.62% | 8.44 | 0.37 |
11/13 | 3,115 | 3,131 | 3,064 | 3,071 | -2.2% | 7,029,300 | 4兆2196億 | +2.92% | 8.21 | 0.36 |
11/12 | 3,157 | 3,163 | 3,120 | 3,140 | -0.79% | 7,202,400 | 4兆3144億 | +5.3% | 8.39 | 0.36 |
11/11 | 3,143 | 3,165 | 3,135 | 3,165 | +2.59% | 12,692,400 | 4兆3488億 | +6.32% | 8.46 | 0.37 |
11/10 | 3,045 | 3,109 | 3,029 | 3,085 | +4.36% | 18,629,800 | 4兆2389億 | +3.84% | 8.24 | 0.36 |
11/09 | 2,947 | 2,965 | 2,932 | 2,956 | -0.03% | 5,033,500 | 4兆616億 | -0.4% | 7.9 | 0.34 |
11/06 | 2,908 | 2,963 | 2,908 | 2,957 | +1.2% | 6,036,200 | 4兆630億 | -0.34% | 7.9 | 0.34 |
11/05 | 2,926 | 2,933 | 2,891 | 2,922 | -1.48% | 9,011,500 | 4兆149億 | -1.45% | 7.81 | 0.34 |
11/04 | 3,014 | 3,022 | 2,966 | 2,966 | +0.03% | 7,373,400 | 4兆754億 | -0.13% | 7.93 | 0.34 |
11/02 | 2,911 | 2,971 | 2,910 | 2,965 | +2.92% | 7,665,500 | 4兆740億 | -0.34% | 7.92 | 0.34 |
10/30 | 2,896 | 2,913 | 2,879 | 2,881 | -0.38% | 6,466,300 | 3兆9586億 | -3.32% | 7.7 | 0.33 |
10/29 | 2,855 | 2,912 | 2,853 | 2,892 | +0.1% | 5,481,500 | 3兆9737億 | -3.21% | 7.73 | 0.34 |
10/28 | 2,910 | 2,918 | 2,882 | 2,889 | -2.1% | 7,447,400 | 3兆9696億 | -3.54% | 7.72 | 0.33 |
10/27 | 2,960 | 2,960 | 2,939 | 2,951 | -1.01% | 5,035,500 | 4兆547億 | -1.76% | 7.89 | 0.34 |
10/26 | 2,993 | 2,996 | 2,970 | 2,981 | -0.7% | 3,893,000 | 4兆960億 | -0.96% | 7.97 | 0.35 |
10/23 | 3,000 | 3,011 | 2,967 | 3,002 | +1.18% | 4,658,400 | 4兆1248億 | -0.4% | 8.02 | 0.35 |
10/22 | 2,963 | 2,990 | 2,963 | 2,967 | -0.97% | 3,404,700 | 4兆767億 | -1.72% | 7.93 | 0.34 |
10/21 | 2,970 | 2,996 | 2,959 | 2,996 | +1.73% | 5,108,600 | 4兆1166億 | -0.96% | 8.01 | 0.35 |
10/20 | 2,963 | 2,965 | 2,937 | 2,945 | -1.01% | 4,258,900 | 4兆465億 | -2.74% | 7.87 | 0.34 |
10/19 | 2,952 | 2,979 | 2,952 | 2,975 | +0.75% | 3,869,500 | 4兆877億 | -1.94% | 7.95 | 0.34 |
10/16 | 2,976 | 2,977 | 2,953 | 2,953 | -0.14% | 3,138,200 | 4兆575億 | -2.77% | 7.89 | 0.34 |
10/15 | 2,952 | 2,972 | 2,943 | 2,957 | -0.4% | 3,708,200 | 4兆630億 | -2.86% | 7.9 | 0.34 |
10/14 | 2,989 | 2,992 | 2,960 | 2,969 | -1.66% | 6,420,700 | 4兆795億 | -2.69% | 7.93 | 0.34 |
10/13 | 3,010 | 3,020 | 2,995 | 3,019 | +0.7% | 3,656,000 | 4兆1482億 | -1.28% | 8.07 | 0.35 |
10/12 | 2,993 | 2,999 | 2,976 | 2,998 | -0.03% | 3,496,200 | 4兆1193億 | -2.09% | 8.01 | 0.35 |
10/09 | 3,012 | 3,012 | 2,987 | 2,999 | -0.46% | 4,324,500 | 4兆1207億 | -2.22% | 8.01 | 0.35 |
10/08 | 3,020 | 3,027 | 3,004 | 3,013 | -0.23% | 5,136,800 | 4兆1399億 | -1.92% | 8.05 | 0.35 |
10/07 | 2,995 | 3,023 | 2,978 | 3,020 | +0.1% | 4,249,800 | 4兆1496億 | -1.82% | 8.07 | 0.35 |
10/06 | 3,019 | 3,034 | 3,000 | 3,017 | +0.63% | 5,365,200 | 4兆1454億 | -2.05% | 8.06 | 0.35 |
10/05 | 2,978 | 3,017 | 2,975 | 2,998 | +1.9% | 6,056,300 | 4兆1193億 | -2.69% | 8.01 | 0.35 |
10/02 | 2,968 | 2,977 | 2,927 | 2,942 | +0.82% | 7,449,900 | 4兆424億 | -4.67% | 7.86 | 0.34 |
09/30 | 2,999 | 3,002 | 2,917 | 2,918 | -3.54% | 11,084,100 | 4兆94億 | -5.63% | 7.8 | 0.34 |
09/29 | 3,031 | 3,052 | 3,021 | 3,025 | -2.73% | 8,520,900 | 4兆1564億 | -2.29% | 8.08 | 0.35 |
09/28 | 3,090 | 3,112 | 3,076 | 3,110 | +0.48% | 12,788,500 | 4兆2732億 | +0.48% | 8.31 | 0.36 |
09/25 | 3,082 | 3,100 | 3,079 | 3,095 | +0.68% | 6,728,800 | 4兆2526億 | +0.1% | 8.27 | 0.36 |
09/24 | 3,056 | 3,078 | 3,048 | 3,074 | 0% | 6,830,000 | 4兆2237億 | -0.49% | 8.22 | 0.36 |
09/23 | 3,067 | 3,084 | 3,037 | 3,074 | -0.77% | 9,114,900 | 4兆2237億 | -0.45% | 8.22 | 0.36 |
09/18 | 3,090 | 3,108 | 3,071 | 3,098 | +0.13% | 8,566,900 | 4兆2567億 | +0.36% | 8.28 | 0.36 |
09/17 | 3,120 | 3,129 | 3,094 | 3,094 | 0% | 5,156,800 | 4兆2512億 | +0.23% | 8.27 | 0.36 |
09/16 | 3,110 | 3,110 | 3,087 | 3,094 | -0.93% | 5,520,300 | 4兆2512億 | +0.23% | 8.27 | 0.36 |
09/15 | 3,123 | 3,134 | 3,101 | 3,123 | +0.32% | 5,398,600 | 4兆2911億 | +1.13% | 8.35 | 0.36 |
09/14 | 3,089 | 3,119 | 3,075 | 3,113 | +0.84% | 5,554,300 | 4兆2773億 | +0.91% | 8.32 | 0.36 |
09/11 | 3,041 | 3,094 | 3,041 | 3,087 | -0.1% | 6,969,200 | 4兆2416億 | +0.36% | 8.25 | 0.36 |
09/10 | 3,054 | 3,090 | 3,035 | 3,090 | +1.58% | 6,380,700 | 4兆2457億 | +0.68% | 8.26 | 0.36 |
09/09 | 3,070 | 3,070 | 3,032 | 3,042 | -2.53% | 9,908,800 | 4兆1798億 | -0.62% | 8.13 | 0.35 |
09/08 | 3,145 | 3,148 | 3,095 | 3,121 | -0.61% | 7,807,400 | 4兆2883億 | +2.16% | 8.34 | 0.36 |
09/07 | 3,179 | 3,183 | 3,136 | 3,140 | -0.1% | 5,717,700 | 4兆3144億 | +3.12% | 8.39 | 0.36 |
09/04 | 3,099 | 3,147 | 3,091 | 3,143 | +0.7% | 5,621,100 | 4兆3186億 | +3.7% | 8.4 | 0.36 |
09/03 | 3,164 | 3,165 | 3,115 | 3,121 | +0.03% | 5,979,700 | 4兆2883億 | +3.31% | 8.34 | 0.36 |
09/02 | 3,141 | 3,146 | 3,113 | 3,120 | -0.22% | 3,679,600 | 4兆2870億 | +3.48% | 8.34 | 0.36 |
09/01 | 3,110 | 3,133 | 3,099 | 3,127 | +0.29% | 5,246,000 | 4兆2966億 | +3.89% | 8.36 | 0.36 |
08/31 | 3,177 | 3,180 | 3,117 | 3,118 | 0% | 7,336,300 | 4兆2842億 | +3.73% | 8.33 | 0.36 |
08/28 | 3,118 | 3,181 | 3,089 | 3,118 | +2.16% | 10,828,200 | 4兆2842億 | +3.83% | 8.33 | 0.36 |
08/27 | 3,080 | 3,091 | 3,040 | 3,052 | -1.71% | 4,919,100 | 4兆1935億 | +1.73% | 8.16 | 0.35 |
08/26 | 3,078 | 3,105 | 3,065 | 3,105 | +0.13% | 4,157,300 | 4兆2663億 | +3.5% | 8.3 | 0.36 |
08/25 | 3,089 | 3,135 | 3,085 | 3,101 | +2.72% | 7,075,100 | 4兆2608億 | +3.4% | 8.29 | 0.36 |