PBR
2021/04/15~2021/09/10
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 |
---|
2022 | 10/1, 株式分割 1→3 |
2021 |
09/10 | 3,293 | 3,300 | 3,247 | 3,293 | +1.23% | 18,680,400 | 1兆6801億 | +16.54% | 1.66 | 0.98 |
09/09 | 3,270 | 3,340 | 3,243 | 3,253 | -0.71% | 23,068,200 | 1兆6597億 | +16.27% | 1.64 | 0.96 |
09/08 | 3,217 | 3,287 | 3,217 | 3,277 | +0.1% | 20,331,000 | 1兆6716億 | +18.68% | 1.65 | 0.97 |
09/07 | 3,327 | 3,327 | 3,197 | 3,273 | -0.1% | 39,673,200 | 1兆6699億 | +20.48% | 1.65 | 0.97 |
09/06 | 3,047 | 3,283 | 3,020 | 3,277 | +9.96% | 42,159,000 | 1兆6716億 | +22.68% | 1.65 | 0.97 |
09/03 | 2,953 | 2,990 | 2,923 | 2,980 | +1.71% | 24,417,600 | 1兆5202億 | +13.78% | 1.5 | 0.88 |
09/02 | 2,867 | 2,947 | 2,853 | 2,930 | +0.92% | 20,191,500 | 1兆4947億 | +13.87% | 1.47 | 0.87 |
09/01 | 2,960 | 2,993 | 2,870 | 2,903 | -1.8% | 36,537,900 | 1兆4811億 | +14.85% | 1.46 | 0.86 |
08/31 | 2,807 | 2,963 | 2,793 | 2,957 | +3.5% | 30,931,800 | 1兆5083億 | +18.98% | 1.49 | 0.88 |
08/30 | 2,900 | 2,907 | 2,807 | 2,857 | +2.76% | 32,875,200 | 1兆4573億 | +17.08% | 1.44 | 0.85 |
08/27 | 2,650 | 2,780 | 2,637 | 2,780 | +7.34% | 34,259,400 | 1兆4182億 | +15.98% | 1.4 | 0.82 |
08/26 | 2,597 | 2,620 | 2,553 | 2,590 | -1.02% | 14,252,400 | 1兆3213億 | +9.89% | 1.3 | 0.77 |
08/25 | 2,630 | 2,643 | 2,557 | 2,617 | +0.38% | 21,971,400 | 1兆3349億 | +12.59% | 1.32 | 0.78 |
08/24 | 2,620 | 2,673 | 2,577 | 2,607 | +2.62% | 34,156,200 | 1兆3298億 | +13.83% | 1.31 | 0.77 |
08/23 | 2,430 | 2,567 | 2,397 | 2,540 | +4.53% | 45,982,500 | 1兆2958億 | +12.64% | 1.28 | 0.75 |
08/20 | 2,607 | 2,637 | 2,390 | 2,430 | -8.42% | 55,533,000 | 1兆2397億 | +9.36% | 1.22 | 0.72 |
08/19 | 2,713 | 2,783 | 2,643 | 2,653 | -3.75% | 27,974,100 | 1兆3536億 | +20.77% | 1.34 | 0.79 |
08/18 | 2,780 | 2,810 | 2,660 | 2,757 | -1.19% | 39,319,800 | 1兆4063億 | +27.56% | 1.39 | 0.82 |
08/17 | 2,780 | 2,857 | 2,763 | 2,790 | +0.72% | 33,214,500 | 1兆4233億 | +31.48% | 1.4 | 0.83 |
08/16 | 2,723 | 2,770 | 2,677 | 2,770 | +3.36% | 25,342,200 | 1兆4131億 | +33.05% | 1.39 | 0.82 |
08/13 | 2,700 | 2,727 | 2,650 | 2,680 | -0.25% | 18,000,600 | 1兆3672億 | +31.12% | 1.35 | 0.79 |
08/12 | 2,663 | 2,760 | 2,623 | 2,687 | +2.54% | 36,093,900 | 1兆3706億 | +33.6% | 1.35 | 0.8 |
08/11 | 2,530 | 2,633 | 2,510 | 2,620 | +3.15% | 27,128,400 | 1兆3366億 | +32.46% | 1.32 | 0.78 |
08/10 | 2,577 | 2,650 | 2,527 | 2,540 | -1.93% | 29,381,100 | 1兆2958億 | +30.52% | 1.28 | 0.75 |
08/06 | 2,643 | 2,717 | 2,517 | 2,590 | -0.51% | 63,771,900 | 1兆3213億 | +35.11% | 1.3 | 0.77 |
08/05 | 2,390 | 2,627 | 2,300 | 2,603 | +12.7% | 72,452,100 | 1兆3281億 | +37.82% | 1.31 | 0.77 |
08/04 | 2,193 | 2,480 | 2,153 | 2,310 | +5.48% | 62,308,800 | 1兆1784億 | +24.19% | 1.16 | 0.68 |
08/03 | 2,100 | 2,197 | 2,080 | 2,190 | +2.98% | 20,686,200 | 1兆1172億 | +18.83% | 1.1 | 0.65 |
08/02 | 2,057 | 2,137 | 2,017 | 2,127 | +8.5% | 25,162,200 | 1兆849億 | +16.27% | 1.07 | 0.63 |
07/30 | 1,833 | 1,973 | 1,820 | 1,960 | +6.91% | 26,418,600 | 9999億2397万 | +7.75% | 0.99 | 0.58 |
07/29 | 1,807 | 1,833 | 1,753 | 1,833 | +1.29% | 8,929,200 | 9353億303万 | +0.95% | 0.92 | 0.54 |
07/28 | 1,827 | 1,840 | 1,803 | 1,810 | -1.09% | 5,640,300 | 9233億9918万 | -0.44% | 0.91 | 0.54 |
07/27 | 1,833 | 1,840 | 1,813 | 1,830 | -0.54% | 7,040,100 | 9336億248万 | +0.88% | 0.92 | 0.54 |
07/26 | 1,843 | 1,860 | 1,823 | 1,840 | +3.18% | 8,432,700 | 9387億414万 | +1.66% | 0.93 | 0.55 |
07/21 | 1,790 | 1,830 | 1,773 | 1,783 | +1.33% | 10,546,800 | 9097億9477万 | -1.53% | 0.9 | 0.53 |
07/20 | 1,760 | 1,787 | 1,747 | 1,760 | -0.56% | 8,209,500 | 8978億9091万 | -2.98% | 0.89 | 0.52 |
07/19 | 1,753 | 1,797 | 1,747 | 1,770 | -0.56% | 7,569,600 | 9029億9257万 | -2.48% | 0.89 | 0.52 |
07/16 | 1,707 | 1,787 | 1,697 | 1,780 | +3.49% | 9,103,500 | 9080億9422万 | -1.98% | 0.9 | 0.53 |
07/15 | 1,720 | 1,750 | 1,710 | 1,720 | -0.39% | 8,194,200 | 8774億8430万 | -5.23% | 0.87 | 0.51 |
07/14 | 1,780 | 1,807 | 1,723 | 1,727 | -3.72% | 9,617,100 | 8808億8540万 | -4.81% | 0.87 | 0.51 |
07/13 | 1,780 | 1,807 | 1,763 | 1,793 | +2.09% | 8,220,600 | 9148億9642万 | -0.98% | 0.9 | 0.53 |
07/12 | 1,810 | 1,813 | 1,743 | 1,757 | -1.31% | 10,248,900 | 8961億9036万 | -2.79% | 0.88 | 0.52 |
07/09 | 1,767 | 1,787 | 1,697 | 1,780 | -0.93% | 15,582,600 | 9080億9422万 | -1.28% | 0.9 | 0.53 |
07/08 | 1,823 | 1,860 | 1,797 | 1,797 | -1.46% | 8,706,600 | 9165億9697万 | +0.04% | 0.9 | 0.53 |
07/07 | 1,820 | 1,850 | 1,813 | 1,823 | -1.08% | 6,992,700 | 9302億138万 | +1.98% | 0.92 | 0.54 |
07/06 | 1,850 | 1,893 | 1,843 | 1,843 | -0.72% | 9,491,700 | 9404億469万 | +3.67% | 0.93 | 0.55 |
07/05 | 1,807 | 1,873 | 1,793 | 1,857 | +1.09% | 10,164,900 | 9472億689万 | +5.13% | 0.93 | 0.55 |
07/02 | 1,840 | 1,843 | 1,743 | 1,837 | +1.66% | 18,106,500 | 9370億358万 | +4.83% | 0.92 | 0.54 |
07/01 | 1,867 | 1,873 | 1,783 | 1,807 | -3.73% | 11,097,000 | 9216億9863万 | +3.89% | 0.91 | 0.54 |
06/30 | 1,873 | 1,883 | 1,827 | 1,877 | -0.18% | 6,602,700 | 9574億1020万 | +8.79% | 0.94 | 0.56 |
06/29 | 1,853 | 1,883 | 1,837 | 1,880 | -0.18% | 7,324,800 | 9591億1075万 | +10.01% | 0.95 | 0.56 |
06/28 | 1,867 | 1,900 | 1,857 | 1,883 | +1.44% | 6,122,400 | 9608億1130万 | +11.18% | 0.95 | 0.56 |
06/25 | 1,877 | 1,883 | 1,833 | 1,857 | -1.07% | 6,921,300 | 9472億689万 | +10.52% | 0.93 | 0.55 |
06/24 | 1,850 | 1,893 | 1,837 | 1,877 | +0.36% | 7,681,800 | 9574億1020万 | +12.78% | 0.94 | 0.56 |
06/23 | 1,920 | 1,933 | 1,823 | 1,870 | -1.06% | 14,131,800 | 9540億909万 | +13.54% | 0.94 | 0.55 |
06/22 | 1,873 | 1,890 | 1,817 | 1,890 | +10.31% | 19,961,700 | 9642億1240万 | +15.88% | 0.95 | 0.56 |
06/21 | 1,653 | 1,740 | 1,643 | 1,713 | -0.39% | 12,247,500 | 8740億8320万 | +6.15% | 0.86 | 0.51 |
06/18 | 1,817 | 1,827 | 1,690 | 1,720 | -7.69% | 23,700,000 | 8774億8430万 | +7.3% | 0.87 | 0.51 |
06/17 | 1,887 | 1,903 | 1,820 | 1,863 | +0.18% | 10,800,900 | 9506億799万 | +17.04% | 0.94 | 0.55 |
06/16 | 1,797 | 1,877 | 1,783 | 1,860 | +2.95% | 11,420,700 | 9489億744万 | +18.25% | 0.94 | 0.55 |
06/15 | 1,767 | 1,813 | 1,750 | 1,807 | +1.31% | 7,792,500 | 9216億9863万 | +16.11% | 0.91 | 0.54 |
06/14 | 1,783 | 1,810 | 1,753 | 1,783 | +2.29% | 9,008,400 | 9097億9477万 | +15.58% | 0.9 | 0.53 |
06/11 | 1,707 | 1,750 | 1,693 | 1,743 | +2.35% | 8,736,900 | 8893億8816万 | +13.87% | 0.88 | 0.52 |
06/10 | 1,630 | 1,713 | 1,620 | 1,703 | +3.65% | 9,777,300 | 8689億8155万 | +11.91% | 0.86 | 0.5 |
06/09 | 1,690 | 1,693 | 1,637 | 1,643 | -3.14% | 11,078,100 | 8383億7163万 | +8.61% | 0.83 | 0.49 |
06/08 | 1,658 | 1,697 | 1,642 | 1,697 | +2.62% | 6,825,900 | 8655億8044万 | +12.74% | 0.85 | 0.5 |
06/07 | 1,633 | 1,660 | 1,633 | 1,653 | +2.37% | 8,074,500 | 8434億7328万 | +10.89% | 0.83 | 0.49 |
06/04 | 1,598 | 1,622 | 1,587 | 1,615 | +1.79% | 6,264,000 | 8239億1694万 | +9.05% | 0.81 | 0.48 |
06/03 | 1,603 | 1,625 | 1,560 | 1,587 | -0.63% | 9,795,300 | 8094億6226万 | +7.94% | 0.8 | 0.47 |
06/02 | 1,543 | 1,597 | 1,518 | 1,597 | +3.79% | 9,996,000 | 8145億6391万 | +9.29% | 0.8 | 0.47 |
06/01 | 1,498 | 1,542 | 1,490 | 1,538 | +2.21% | 7,612,800 | 7848億427万 | +6.02% | 0.77 | 0.46 |
05/31 | 1,500 | 1,505 | 1,472 | 1,505 | +0.33% | 5,586,600 | 7677億9876万 | +4.37% | 0.76 | 0.45 |
05/28 | 1,487 | 1,505 | 1,473 | 1,500 | +2.51% | 6,108,900 | 7652億4794万 | +4.6% | 0.75 | 0.44 |
05/27 | 1,495 | 1,505 | 1,447 | 1,463 | -1.46% | 13,165,200 | 7465億4188万 | +2.62% | 0.74 | 0.43 |
05/26 | 1,482 | 1,513 | 1,472 | 1,485 | -0.56% | 6,911,400 | 7575億9546万 | +4.65% | 0.75 | 0.44 |
05/25 | 1,538 | 1,552 | 1,492 | 1,493 | -2.61% | 10,439,100 | 7618億4683万 | +5.76% | 0.75 | 0.44 |
05/24 | 1,467 | 1,537 | 1,467 | 1,533 | +5.63% | 13,005,600 | 7822億5345万 | +9.29% | 0.77 | 0.45 |
05/21 | 1,460 | 1,473 | 1,435 | 1,452 | -0.34% | 6,664,800 | 7405億8995万 | +4.21% | 0.73 | 0.43 |
05/20 | 1,460 | 1,468 | 1,433 | 1,457 | -1.35% | 7,387,800 | 7431億4077万 | +5.02% | 0.73 | 0.43 |
05/19 | 1,453 | 1,498 | 1,437 | 1,477 | +0.34% | 6,955,200 | 7533億4408万 | +6.7% | 0.74 | 0.44 |
05/18 | 1,442 | 1,478 | 1,403 | 1,472 | +3.27% | 7,812,300 | 7507億9325万 | +6.72% | 0.74 | 0.44 |
05/17 | 1,462 | 1,473 | 1,415 | 1,425 | -0.93% | 9,174,600 | 7269億8554万 | +3.79% | 0.72 | 0.42 |
05/14 | 1,437 | 1,470 | 1,423 | 1,438 | +2.13% | 10,522,500 | 7337億8774万 | +5.22% | 0.72 | 0.43 |
05/13 | 1,405 | 1,443 | 1,392 | 1,408 | -1.4% | 11,720,400 | 7184億8278万 | +3.4% | 0.71 | 0.42 |
05/12 | 1,498 | 1,527 | 1,403 | 1,428 | -4.14% | 13,614,600 | 7286億8609万 | +5.41% | 0.72 | 0.42 |
05/11 | 1,448 | 1,527 | 1,447 | 1,490 | +1.25% | 12,663,600 | 7601億4628万 | +10.62% | 0.75 | 0.44 |
05/10 | 1,522 | 1,547 | 1,445 | 1,472 | -3.18% | 24,241,800 | 7507億9325万 | +9.99% | 0.74 | 0.44 |
05/07 | 1,468 | 1,523 | 1,457 | 1,520 | +2.59% | 12,882,000 | 7754億5124万 | +14.2% | 0.76 | 0.45 |
05/06 | 1,430 | 1,490 | 1,430 | 1,482 | +3.61% | 14,019,600 | 7558億9491万 | +12.25% | 0.75 | 0.44 |
04/30 | 1,388 | 1,437 | 1,378 | 1,430 | +5.54% | 15,439,500 | 7295億3637万 | +8.91% | 0.72 | 0.42 |
04/28 | 1,377 | 1,390 | 1,337 | 1,355 | -2.63% | 8,984,400 | 6912億7397万 | +3.67% | 0.68 | 0.4 |
04/27 | 1,362 | 1,408 | 1,357 | 1,392 | +2.08% | 11,738,100 | 7099億8003万 | +6.89% | 0.7 | 0.41 |
04/26 | 1,348 | 1,365 | 1,317 | 1,363 | +0.99% | 7,566,600 | 6955億2535万 | +4.95% | 0.69 | 0.4 |
04/23 | 1,357 | 1,375 | 1,337 | 1,350 | -0.12% | 9,332,400 | 6887億2314万 | +4.01% | 0.68 | 0.4 |
04/22 | 1,332 | 1,355 | 1,323 | 1,352 | +3.84% | 11,339,100 | 6895億7342万 | +4.21% | 0.68 | 0.4 |
04/21 | 1,278 | 1,312 | 1,277 | 1,302 | -1.01% | 7,186,500 | 6640億6515万 | +0.67% | 0.65 | 0.39 |
04/20 | 1,275 | 1,322 | 1,270 | 1,315 | +1.28% | 6,678,000 | 6708億6736万 | +1.86% | 0.66 | 0.39 |
04/19 | 1,290 | 1,320 | 1,290 | 1,298 | +1.17% | 7,081,200 | 6623億6460万 | +0.8% | 0.65 | 0.38 |
04/16 | 1,293 | 1,307 | 1,260 | 1,283 | -2.28% | 10,066,500 | 6547億1212万 | -0.13% | 0.65 | 0.38 |
04/15 | 1,278 | 1,330 | 1,275 | 1,313 | +4.37% | 11,740,500 | 6700億1708万 | +2.6% | 0.66 | 0.39 |