PBR
2020/11/04~2021/03/31
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 |
---|
2024 | 4/1, 株式分割 1→3 |
2021 |
03/31 | 2,667 | 2,672 | 2,613 | 2,613 | -2.72% | 4,364,700 | 2兆9626億 | -3.51% | - | 1.17 |
03/30 | 2,704 | 2,717 | 2,675 | 2,686 | -1.15% | 3,361,200 | 3兆453億 | -0.74% | - | 1.2 |
03/29 | 2,756 | 2,760 | 2,691 | 2,717 | -0.24% | 5,182,800 | 3兆809億 | +0.64% | - | 1.21 |
03/26 | 2,683 | 2,729 | 2,662 | 2,724 | +2.84% | 5,385,900 | 3兆884億 | +1.26% | - | 1.22 |
03/25 | 2,631 | 2,679 | 2,631 | 2,649 | +2.04% | 4,281,900 | 3兆30億 | -1.28% | - | 1.18 |
03/24 | 2,665 | 2,668 | 2,581 | 2,596 | -4.4% | 6,450,900 | 2兆9429億 | -3.15% | - | 1.16 |
03/23 | 2,794 | 2,801 | 2,714 | 2,715 | -3.52% | 5,910,300 | 3兆782億 | +1.34% | - | 1.21 |
03/22 | 2,814 | 2,834 | 2,793 | 2,814 | 0% | 3,375,000 | 3兆1905億 | +5.2% | - | 1.26 |
03/19 | 2,828 | 2,833 | 2,798 | 2,814 | +0.02% | 5,487,300 | 3兆1905億 | +5.55% | - | 1.26 |
03/18 | 2,840 | 2,875 | 2,809 | 2,813 | -0.92% | 4,827,000 | 3兆1897億 | +5.92% | - | 1.26 |
03/17 | 2,817 | 2,847 | 2,800 | 2,839 | +0.31% | 4,041,600 | 3兆2192億 | +7.31% | - | 1.27 |
03/16 | 2,760 | 2,833 | 2,751 | 2,831 | +2.8% | 4,989,300 | 3兆2094億 | +7.43% | - | 1.26 |
03/15 | 2,739 | 2,755 | 2,716 | 2,754 | +1.35% | 3,469,500 | 3兆1220億 | +5.1% | - | 1.23 |
03/12 | 2,733 | 2,736 | 2,700 | 2,717 | -0.6% | 4,281,600 | 3兆805億 | +4.34% | - | 1.21 |
03/11 | 2,781 | 2,783 | 2,722 | 2,733 | -1.71% | 4,534,200 | 3兆990億 | +5.49% | - | 1.22 |
03/10 | 2,734 | 2,788 | 2,725 | 2,781 | +0.48% | 4,316,400 | 3兆1530億 | +8.13% | - | 1.24 |
03/09 | 2,700 | 2,768 | 2,697 | 2,768 | +4.2% | 5,643,600 | 3兆1379億 | +8.62% | - | 1.24 |
03/08 | 2,672 | 2,685 | 2,644 | 2,656 | -0.33% | 3,705,300 | 3兆113億 | +5.02% | - | 1.19 |
03/05 | 2,645 | 2,665 | 2,627 | 2,665 | +0.73% | 3,904,500 | 3兆211億 | +5.95% | - | 1.19 |
03/04 | 2,672 | 2,681 | 2,627 | 2,645 | -1.15% | 4,492,200 | 2兆9992億 | +5.86% | - | 1.18 |
03/03 | 2,625 | 2,676 | 2,617 | 2,676 | +2.05% | 4,552,200 | 3兆340億 | +7.82% | - | 1.19 |
03/02 | 2,623 | 2,631 | 2,593 | 2,622 | +0.42% | 3,996,000 | 2兆9731億 | +6.3% | - | 1.17 |
03/01 | 2,643 | 2,648 | 2,590 | 2,611 | -0.29% | 4,035,000 | 2兆9607億 | +6.5% | - | 1.17 |
02/26 | 2,612 | 2,648 | 2,588 | 2,619 | -0.54% | 6,016,500 | 2兆9694億 | +7.42% | - | 1.17 |
02/25 | 2,612 | 2,640 | 2,580 | 2,633 | +2.78% | 4,939,200 | 2兆9856億 | +8.64% | - | 1.18 |
02/24 | 2,577 | 2,598 | 2,544 | 2,562 | +0.8% | 4,998,900 | 2兆9047億 | +6.35% | - | 1.14 |
02/22 | 2,555 | 2,570 | 2,528 | 2,542 | +2.57% | 3,391,200 | 2兆8817億 | +5.99% | - | 1.13 |
02/19 | 2,537 | 2,554 | 2,473 | 2,478 | -2.63% | 4,031,100 | 2兆8095億 | +3.86% | - | 1.11 |
02/18 | 2,581 | 2,596 | 2,532 | 2,545 | -0.97% | 4,315,800 | 2兆8855億 | +7.11% | - | 1.14 |
02/17 | 2,566 | 2,604 | 2,563 | 2,570 | -0.46% | 4,006,200 | 2兆9138億 | +8.76% | - | 1.15 |
02/16 | 2,617 | 2,617 | 2,567 | 2,582 | -0.55% | 2,707,200 | 2兆9274億 | +9.92% | - | 1.15 |
02/15 | 2,602 | 2,618 | 2,582 | 2,596 | -0.09% | 3,357,300 | 2兆9437億 | +11.29% | - | 1.16 |
02/12 | 2,574 | 2,601 | 2,562 | 2,599 | +1.12% | 4,178,400 | 2兆9463億 | +12.2% | - | 1.16 |
02/10 | 2,537 | 2,590 | 2,509 | 2,570 | +0.56% | 3,183,000 | 2兆9138億 | +11.79% | - | 1.15 |
02/09 | 2,587 | 2,587 | 2,537 | 2,556 | -0.31% | 5,977,800 | 2兆8976億 | +11.89% | - | 1.14 |
02/08 | 2,501 | 2,570 | 2,496 | 2,564 | +4.85% | 9,763,500 | 2兆9066億 | +12.94% | - | 1.14 |
02/05 | 2,412 | 2,446 | 2,390 | 2,445 | +3.38% | 6,401,400 | 2兆7721億 | +8.23% | - | 1.09 |
02/04 | 2,394 | 2,455 | 2,351 | 2,365 | -0.71% | 7,471,800 | 2兆6814億 | +4.92% | - | 1.06 |
02/03 | 2,276 | 2,382 | 2,274 | 2,382 | +5.48% | 7,908,900 | 2兆7007億 | +5.91% | - | 1.06 |
02/02 | 2,196 | 2,258 | 2,190 | 2,258 | +3.26% | 5,157,300 | 2兆5604億 | +0.68% | - | 1.01 |
02/01 | 2,228 | 2,234 | 2,171 | 2,187 | -4.78% | 8,119,200 | 2兆4796億 | -2.41% | - | 0.98 |
01/29 | 2,307 | 2,330 | 2,292 | 2,297 | -0.56% | 3,223,800 | 2兆6039億 | +2.53% | - | 1.03 |
01/28 | 2,217 | 2,310 | 2,207 | 2,310 | +2.71% | 5,635,200 | 2兆6186億 | +3.34% | - | 1.03 |
01/27 | 2,237 | 2,262 | 2,236 | 2,249 | +0.19% | 2,689,200 | 2兆5495億 | +0.79% | - | 1 |
01/26 | 2,272 | 2,272 | 2,238 | 2,244 | -1.56% | 3,663,600 | 2兆5446億 | +0.6% | - | 1 |
01/25 | 2,267 | 2,289 | 2,253 | 2,280 | +1.18% | 2,222,400 | 2兆5850億 | +2.24% | - | 1.02 |
01/22 | 2,261 | 2,264 | 2,241 | 2,253 | -0.59% | 2,405,400 | 2兆5548億 | +1% | - | 1.01 |
01/21 | 2,264 | 2,282 | 2,254 | 2,267 | +0.32% | 2,747,700 | 2兆5699億 | +1.46% | - | 1.01 |
01/20 | 2,283 | 2,286 | 2,248 | 2,259 | -0.83% | 2,885,400 | 2兆5616億 | +1.04% | - | 1.01 |
01/19 | 2,275 | 2,287 | 2,243 | 2,278 | +0.15% | 2,878,500 | 2兆5831億 | +1.76% | - | 1.02 |
01/18 | 2,278 | 2,285 | 2,262 | 2,275 | +1.32% | 2,962,800 | 2兆5793億 | +1.56% | - | 1.02 |
01/15 | 2,231 | 2,252 | 2,212 | 2,245 | +0.48% | 4,039,500 | 2兆5457億 | +0.19% | - | 1 |
01/14 | 2,202 | 2,241 | 2,185 | 2,235 | +1.15% | 4,746,000 | 2兆5336億 | -0.37% | - | 1 |
01/13 | 2,207 | 2,210 | 2,186 | 2,209 | -0.24% | 2,718,900 | 2兆5049億 | -1.63% | - | 0.99 |
01/12 | 2,200 | 2,216 | 2,184 | 2,215 | +0.68% | 3,993,000 | 2兆5109億 | -1.61% | - | 0.99 |
01/08 | 2,166 | 2,202 | 2,157 | 2,200 | +1.71% | 5,139,600 | 2兆4939億 | -2.45% | - | 0.98 |
01/07 | 2,194 | 2,212 | 2,163 | 2,163 | -0.83% | 5,315,400 | 2兆4520億 | -4.22% | - | 0.97 |
01/06 | 2,167 | 2,192 | 2,155 | 2,181 | +0.32% | 4,262,700 | 2兆4724億 | -3.51% | - | 0.97 |
01/05 | 2,183 | 2,213 | 2,165 | 2,174 | -1.91% | 4,251,600 | 2兆4644億 | -3.78% | - | 0.97 |
01/04 | 2,284 | 2,284 | 2,195 | 2,216 | -3.44% | 4,107,000 | 2兆5124億 | -2.03% | - | 0.99 |
2020 |
12/30 | 2,307 | 2,311 | 2,278 | 2,295 | -0.64% | 2,931,300 | 2兆6020億 | +1.41% | - | 1.02 |
12/29 | 2,268 | 2,313 | 2,264 | 2,310 | +2.45% | 4,145,100 | 2兆6186億 | +2.2% | - | 1.03 |
12/28 | 2,230 | 2,262 | 2,215 | 2,254 | +1.76% | 4,416,000 | 2兆5559億 | -0.16% | - | 1.01 |
12/25 | 2,199 | 2,215 | 2,195 | 2,215 | +0.24% | 1,428,900 | 2兆5117億 | -1.72% | - | 0.99 |
12/24 | 2,198 | 2,224 | 2,197 | 2,210 | +1.55% | 2,406,300 | 2兆5056億 | -1.91% | - | 0.99 |
12/23 | 2,183 | 2,199 | 2,165 | 2,176 | +0.45% | 2,308,200 | 2兆4675億 | -3.36% | - | 0.97 |
12/22 | 2,183 | 2,184 | 2,161 | 2,167 | -2.05% | 4,107,000 | 2兆4565億 | -3.75% | - | 0.97 |
12/21 | 2,236 | 2,241 | 2,193 | 2,212 | -1.4% | 3,413,700 | 2兆5079億 | -1.6% | - | 0.99 |
12/18 | 2,222 | 2,258 | 2,217 | 2,243 | +0.84% | 4,734,300 | 2兆5434億 | +0.06% | - | 1 |
12/17 | 2,286 | 2,290 | 2,222 | 2,225 | -3.72% | 5,038,800 | 2兆5223億 | -0.55% | - | 0.99 |
12/16 | 2,332 | 2,343 | 2,309 | 2,311 | -0.47% | 3,417,000 | 2兆6198億 | +3.43% | - | 1.03 |
12/15 | 2,284 | 2,324 | 2,274 | 2,322 | +0.48% | 3,410,400 | 2兆6322億 | +4.25% | - | 1.04 |
12/14 | 2,331 | 2,345 | 2,310 | 2,311 | -0.82% | 3,377,700 | 2兆6198億 | +4.65% | - | 1.03 |
12/11 | 2,316 | 2,332 | 2,297 | 2,330 | +1.17% | 4,106,400 | 2兆6413億 | +6.33% | - | 1.04 |
12/10 | 2,310 | 2,335 | 2,303 | 2,303 | +0.03% | 5,609,400 | 2兆6107億 | +5.97% | - | 1.03 |
12/09 | 2,312 | 2,314 | 2,280 | 2,302 | -0.23% | 4,271,100 | 2兆6100億 | +6.77% | - | 1.03 |
12/08 | 2,300 | 2,323 | 2,287 | 2,307 | +0.16% | 3,775,200 | 2兆6160億 | +7.87% | - | 1.03 |
12/07 | 2,335 | 2,346 | 2,287 | 2,304 | -0.85% | 3,621,300 | 2兆6118億 | +8.66% | - | 1.03 |
12/04 | 2,317 | 2,360 | 2,312 | 2,323 | -0.27% | 5,598,900 | 2兆6341億 | +10.53% | - | 1.04 |
12/03 | 2,296 | 2,346 | 2,295 | 2,330 | +2.61% | 7,846,800 | 2兆6413億 | +11.68% | - | 1.04 |
12/02 | 2,248 | 2,300 | 2,235 | 2,270 | +2.9% | 8,473,800 | 2兆5740億 | +9.68% | - | 1.01 |
12/01 | 2,180 | 2,210 | 2,147 | 2,206 | +2.02% | 8,174,100 | 2兆5015億 | +7.26% | - | 0.98 |
11/30 | 2,266 | 2,267 | 2,163 | 2,163 | -3.47% | 11,845,500 | 2兆4520億 | +5.65% | - | 0.97 |
11/27 | 2,248 | 2,256 | 2,231 | 2,240 | +0.06% | 7,727,100 | 2兆5400億 | +9.98% | - | 1 |
11/26 | 2,217 | 2,252 | 2,207 | 2,239 | +0.58% | 6,294,000 | 2兆5385億 | +10.51% | - | 1 |
11/25 | 2,293 | 2,295 | 2,223 | 2,226 | -1.13% | 7,694,400 | 2兆5238億 | +10.47% | - | 0.99 |
11/24 | 2,212 | 2,268 | 2,210 | 2,251 | +3.83% | 7,954,200 | 2兆5525億 | +12.12% | - | 1.01 |
11/20 | 2,170 | 2,193 | 2,160 | 2,168 | -0.82% | 5,897,400 | 2兆4584億 | +8.42% | - | 0.97 |
11/19 | 2,157 | 2,187 | 2,144 | 2,186 | +0.47% | 6,481,500 | 2兆4788億 | +9.48% | - | 0.98 |
11/18 | 2,167 | 2,204 | 2,150 | 2,176 | +0.2% | 9,349,500 | 2兆4671億 | +9.07% | - | 0.97 |
11/17 | 2,166 | 2,177 | 2,138 | 2,172 | +4.07% | 8,083,200 | 2兆4622億 | +8.91% | - | 0.97 |
11/16 | 2,055 | 2,089 | 2,043 | 2,087 | +1.95% | 4,269,900 | 2兆3658億 | +4.75% | - | 0.93 |
11/13 | 2,050 | 2,066 | 2,019 | 2,047 | -3.31% | 7,059,600 | 2兆3205億 | +2.69% | - | 0.91 |
11/12 | 2,131 | 2,146 | 2,088 | 2,117 | -2.14% | 8,785,500 | 2兆3998億 | +5.99% | - | 0.94 |
11/11 | 2,183 | 2,209 | 2,118 | 2,163 | +1.61% | 14,515,800 | 2兆4524億 | +8.15% | - | 0.97 |
11/10 | 2,100 | 2,129 | 2,040 | 2,129 | +15.5% | 17,917,200 | 2兆4134億 | +6.38% | - | 0.95 |
11/09 | 1,885 | 1,887 | 1,841 | 1,843 | -2.31% | 5,260,500 | 2兆895億 | -7.99% | - | 0.82 |
11/06 | 1,886 | 1,903 | 1,867 | 1,887 | -0.04% | 4,542,600 | 2兆1390億 | -6.32% | - | 0.84 |
11/05 | 1,883 | 1,890 | 1,849 | 1,887 | +0.34% | 4,239,600 | 2兆1398億 | -6.8% | - | 0.84 |
11/04 | 1,891 | 1,904 | 1,865 | 1,881 | -0.07% | 4,527,600 | 2兆1326億 | -7.7% | - | 0.84 |