PBR
2020/12/08~2021/05/07
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 |
05/07 | 3,971 | 3,988 | 3,941 | 3,953 | +0.43% | 4,772,600 | 5兆4315億 | +1.62% | 7.67 | 0.45 |
05/06 | 3,927 | 3,974 | 3,905 | 3,936 | +3.52% | 8,683,000 | 5兆4082億 | +0.97% | 7.63 | 0.45 |
04/30 | 3,875 | 3,875 | 3,796 | 3,802 | -0.78% | 5,057,100 | 5兆2241億 | -2.76% | 7.37 | 0.43 |
04/28 | 3,830 | 3,857 | 3,812 | 3,832 | +0.84% | 4,418,700 | 5兆2653億 | -2.32% | 7.43 | 0.43 |
04/27 | 3,780 | 3,817 | 3,766 | 3,800 | +0.88% | 5,219,100 | 5兆2213億 | -3.33% | 7.37 | 0.43 |
04/26 | 3,797 | 3,804 | 3,753 | 3,767 | +0.13% | 4,140,200 | 5兆1760億 | -4.56% | 7.31 | 0.43 |
04/23 | 3,740 | 3,772 | 3,735 | 3,762 | +0.05% | 3,332,500 | 5兆1691億 | -5.22% | 7.3 | 0.43 |
04/22 | 3,784 | 3,793 | 3,749 | 3,760 | +0.48% | 3,979,200 | 5兆1663億 | -5.81% | 7.29 | 0.43 |
04/21 | 3,750 | 3,768 | 3,724 | 3,742 | -2.22% | 7,086,000 | 5兆1416億 | -6.73% | 7.26 | 0.42 |
04/20 | 3,873 | 3,883 | 3,815 | 3,827 | -1.26% | 5,590,700 | 5兆2584億 | -4.94% | 7.42 | 0.43 |
04/19 | 3,875 | 3,891 | 3,857 | 3,876 | -0.23% | 3,247,500 | 5兆3257億 | -3.96% | 7.52 | 0.44 |
04/16 | 3,881 | 3,894 | 3,856 | 3,885 | -0.64% | 4,577,500 | 5兆3381億 | -4% | 7.53 | 0.44 |
04/15 | 3,927 | 3,974 | 3,899 | 3,910 | +1.58% | 4,492,300 | 5兆3724億 | -3.48% | 7.58 | 0.44 |
04/14 | 3,835 | 3,865 | 3,818 | 3,849 | -0.82% | 4,746,700 | 5兆2886億 | -5.06% | 7.47 | 0.44 |
04/13 | 3,888 | 3,923 | 3,881 | 3,881 | -0.08% | 4,331,600 | 5兆3326億 | -4.39% | 7.53 | 0.44 |
04/12 | 3,905 | 3,920 | 3,873 | 3,884 | +0.28% | 4,335,200 | 5兆3367億 | -4.41% | 7.53 | 0.44 |
04/09 | 3,870 | 3,910 | 3,863 | 3,873 | -0.31% | 5,660,800 | 5兆3216億 | -4.72% | 7.51 | 0.44 |
04/08 | 3,948 | 3,951 | 3,871 | 3,885 | -2.34% | 7,780,700 | 5兆3381億 | -4.38% | 7.53 | 0.44 |
04/07 | 3,969 | 4,002 | 3,939 | 3,978 | +0.4% | 4,972,700 | 5兆4659億 | -2.02% | 7.72 | 0.45 |
04/06 | 4,050 | 4,053 | 3,929 | 3,962 | -2.25% | 7,107,100 | 5兆4439億 | -2.25% | 7.68 | 0.45 |
04/05 | 3,950 | 4,058 | 3,950 | 4,053 | +3.21% | 6,866,200 | 5兆5689億 | +0.2% | 7.86 | 0.46 |
04/02 | 3,974 | 3,998 | 3,907 | 3,927 | -0.93% | 5,894,400 | 5兆3958億 | -2.68% | 7.62 | 0.44 |
04/01 | 4,024 | 4,055 | 3,948 | 3,964 | -1.07% | 7,729,100 | 5兆4466億 | -1.56% | 7.69 | 0.45 |
03/31 | 4,078 | 4,084 | 4,007 | 4,007 | -2.98% | 8,003,200 | 5兆5057億 | -0.35% | 10.71 | 0.46 |
03/30 | 4,055 | 4,145 | 4,035 | 4,130 | -0.96% | 9,610,400 | 5兆6747億 | +2.97% | 11.04 | 0.48 |
03/29 | 4,239 | 4,248 | 4,145 | 4,170 | -1.07% | 13,221,800 | 5兆7297億 | +4.33% | 11.14 | 0.48 |
03/26 | 4,224 | 4,247 | 4,184 | 4,215 | +1.79% | 8,053,000 | 5兆7915億 | +5.93% | 11.26 | 0.49 |
03/25 | 4,080 | 4,162 | 4,070 | 4,141 | +2.6% | 7,609,600 | 5兆6898億 | +4.57% | 11.07 | 0.48 |
03/24 | 4,075 | 4,115 | 4,011 | 4,036 | -3.97% | 13,065,400 | 5兆5456億 | +2.25% | 10.79 | 0.47 |
03/23 | 4,289 | 4,309 | 4,191 | 4,203 | -2.3% | 9,428,600 | 5兆7750億 | +6.76% | 11.23 | 0.49 |
03/22 | 4,304 | 4,344 | 4,277 | 4,302 | -0.94% | 9,618,800 | 5兆9111億 | +9.86% | 11.5 | 0.5 |
03/19 | 4,289 | 4,354 | 4,245 | 4,343 | +1.95% | 17,149,500 | 5兆9674億 | +11.7% | 11.61 | 0.5 |
03/18 | 4,115 | 4,270 | 4,111 | 4,260 | +4.11% | 14,279,100 | 5兆8534億 | +10.48% | 11.38 | 0.49 |
03/17 | 4,050 | 4,092 | 4,044 | 4,092 | +0.2% | 6,048,900 | 5兆6225億 | +6.92% | 10.94 | 0.47 |
03/16 | 4,131 | 4,153 | 4,066 | 4,084 | -1.3% | 10,876,100 | 5兆6115億 | +7.3% | 10.91 | 0.47 |
03/15 | 4,050 | 4,140 | 4,039 | 4,138 | +3.55% | 11,833,600 | 5兆6857億 | +9.47% | 11.06 | 0.48 |
03/12 | 4,000 | 4,001 | 3,954 | 3,996 | +0.28% | 8,208,900 | 5兆4906億 | +6.62% | 10.68 | 0.46 |
03/11 | 3,979 | 4,028 | 3,973 | 3,985 | +0.58% | 9,853,800 | 5兆4755億 | +7.01% | 10.65 | 0.46 |
03/10 | 3,950 | 3,969 | 3,933 | 3,962 | -0.85% | 7,697,500 | 5兆4439億 | +7.2% | 10.59 | 0.46 |
03/09 | 3,983 | 4,000 | 3,949 | 3,996 | +2.12% | 9,897,200 | 5兆4906億 | +8.88% | 10.68 | 0.46 |
03/08 | 3,900 | 3,964 | 3,875 | 3,913 | +2.14% | 11,510,400 | 5兆3766億 | +7.5% | 10.46 | 0.45 |
03/05 | 3,813 | 3,835 | 3,797 | 3,831 | +0.5% | 7,916,900 | 5兆2639億 | +5.98% | 10.24 | 0.44 |
03/04 | 3,830 | 3,836 | 3,761 | 3,812 | +0.24% | 7,440,500 | 5兆2378億 | +6.1% | 10.19 | 0.44 |
03/03 | 3,779 | 3,803 | 3,751 | 3,803 | +0.96% | 4,942,900 | 5兆2254億 | +6.47% | 10.16 | 0.44 |
03/02 | 3,819 | 3,826 | 3,738 | 3,767 | -0.61% | 6,767,600 | 5兆1760億 | +6.02% | 10.07 | 0.44 |
03/01 | 3,753 | 3,813 | 3,750 | 3,790 | +1.28% | 6,597,500 | 5兆2076億 | +7.18% | 10.13 | 0.44 |
02/26 | 3,771 | 3,808 | 3,733 | 3,742 | -1.81% | 10,446,300 | 5兆1416億 | +6.37% | 10 | 0.43 |
02/25 | 3,830 | 3,831 | 3,797 | 3,811 | +1.22% | 6,488,000 | 5兆2364億 | +8.76% | 10.18 | 0.44 |
02/24 | 3,842 | 3,855 | 3,762 | 3,765 | +0.05% | 9,201,200 | 5兆1732億 | +7.91% | 10.06 | 0.44 |
02/22 | 3,793 | 3,817 | 3,757 | 3,763 | +1.07% | 6,836,600 | 5兆1705億 | +8.26% | 10.06 | 0.44 |
02/19 | 3,697 | 3,758 | 3,690 | 3,723 | -0.27% | 5,565,800 | 5兆1155億 | +7.38% | 9.95 | 0.43 |
02/18 | 3,816 | 3,823 | 3,729 | 3,733 | -2.18% | 7,823,100 | 5兆1292億 | +7.89% | 9.98 | 0.43 |
02/17 | 3,835 | 3,842 | 3,768 | 3,816 | +0.66% | 7,590,600 | 5兆2433億 | +10.58% | 10.2 | 0.44 |
02/16 | 3,725 | 3,861 | 3,715 | 3,791 | +2.79% | 12,815,100 | 5兆2089億 | +10.3% | 10.13 | 0.44 |
02/15 | 3,666 | 3,728 | 3,664 | 3,688 | +2.42% | 7,629,600 | 5兆674億 | +7.68% | 9.86 | 0.43 |
02/12 | 3,554 | 3,603 | 3,530 | 3,601 | +1.75% | 7,821,100 | 4兆9479億 | +5.42% | 9.62 | 0.42 |
02/10 | 3,518 | 3,565 | 3,493 | 3,539 | +0.45% | 6,526,900 | 4兆8627億 | +3.97% | 9.46 | 0.41 |
02/09 | 3,582 | 3,608 | 3,505 | 3,523 | -1.32% | 9,227,100 | 4兆8407億 | +3.95% | 9.42 | 0.41 |
02/08 | 3,484 | 3,570 | 3,480 | 3,570 | +3.99% | 11,341,800 | 4兆9053億 | +5.78% | 9.54 | 0.41 |
02/05 | 3,395 | 3,433 | 3,361 | 3,433 | +2.42% | 8,312,800 | 4兆7170億 | +2.2% | 9.17 | 0.4 |
02/04 | 3,380 | 3,407 | 3,348 | 3,352 | -0.89% | 7,926,100 | 4兆6057億 | +0.03% | 8.96 | 0.39 |
02/03 | 3,342 | 3,397 | 3,318 | 3,382 | +2.61% | 8,346,600 | 4兆6470億 | +1.14% | 9.04 | 0.39 |
02/02 | 3,303 | 3,327 | 3,291 | 3,296 | -0.57% | 5,410,300 | 4兆5288億 | -1.17% | 8.81 | 0.38 |
02/01 | 3,247 | 3,315 | 3,245 | 3,315 | +2.16% | 5,030,700 | 4兆5549億 | -0.42% | 8.86 | 0.38 |
01/29 | 3,292 | 3,306 | 3,243 | 3,245 | -1.31% | 7,976,000 | 4兆4587億 | -2.23% | 8.67 | 0.38 |
01/28 | 3,210 | 3,298 | 3,205 | 3,288 | +0.31% | 8,197,700 | 4兆5178億 | -0.81% | 8.79 | 0.38 |
01/27 | 3,306 | 3,310 | 3,267 | 3,278 | -0.36% | 5,066,600 | 4兆5041億 | -0.97% | 8.76 | 0.38 |
01/26 | 3,300 | 3,305 | 3,279 | 3,290 | -0.78% | 4,557,800 | 4兆5205億 | -0.45% | 8.79 | 0.38 |
01/25 | 3,348 | 3,348 | 3,303 | 3,316 | -0.69% | 4,414,300 | 4兆5563億 | +0.55% | 8.86 | 0.38 |
01/22 | 3,340 | 3,356 | 3,319 | 3,339 | -0.68% | 5,228,900 | 4兆5879億 | +1.46% | 8.92 | 0.39 |
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 |