PBR
2019/09/05～2020/02/05
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 |
|---|
| 2020 |
| 02/05 | 3,529 | 3,537 | 3,502 | 3,535 | +1.43% | 1,044,500 | 2兆3551億 | +2.17% | 9.92 | 1.34 |
| 02/04 | 3,446 | 3,485 | 3,431 | 3,485 | +1.1% | 1,321,300 | 2兆3218億 | +0.9% | 9.78 | 1.32 |
| 02/03 | 3,432 | 3,469 | 3,425 | 3,447 | -0.4% | 871,700 | 2兆2965億 | -0.06% | 9.67 | 1.31 |
| 01/31 | 3,469 | 3,493 | 3,446 | 3,461 | +1.23% | 1,230,700 | 2兆3058億 | +0.41% | 9.71 | 1.31 |
| 01/30 | 3,473 | 3,483 | 3,400 | 3,419 | -1.84% | 1,274,900 | 2兆2778億 | -0.73% | 9.59 | 1.3 |
| 01/29 | 3,470 | 3,492 | 3,446 | 3,483 | +0.26% | 1,108,700 | 2兆3205億 | +1.13% | 9.77 | 1.32 |
| 01/28 | 3,479 | 3,487 | 3,452 | 3,474 | -0.6% | 1,053,900 | 2兆3145億 | +0.93% | 9.75 | 1.32 |
| 01/27 | 3,485 | 3,509 | 3,458 | 3,495 | -0.82% | 993,600 | 2兆3285億 | +1.57% | 9.81 | 1.33 |
| 01/24 | 3,518 | 3,546 | 3,501 | 3,524 | -0.11% | 1,237,500 | 2兆3478億 | +2.47% | 9.89 | 1.34 |
| 01/23 | 3,563 | 3,578 | 3,525 | 3,528 | -0.87% | 1,187,000 | 2兆3504億 | +2.71% | 9.9 | 1.34 |
| 01/22 | 3,501 | 3,560 | 3,496 | 3,559 | +1.66% | 1,167,200 | 2兆3711億 | +3.73% | 9.99 | 1.35 |
| 01/21 | 3,530 | 3,546 | 3,491 | 3,501 | -0.68% | 931,600 | 2兆3324億 | +2.22% | 9.82 | 1.33 |
| 01/20 | 3,500 | 3,527 | 3,492 | 3,525 | +1.15% | 950,900 | 2兆3484億 | +3.01% | 9.89 | 1.34 |
| 01/17 | 3,466 | 3,488 | 3,456 | 3,485 | +1.1% | 1,189,000 | 2兆3218億 | +1.99% | 9.78 | 1.32 |
| 01/16 | 3,463 | 3,478 | 3,416 | 3,447 | +0.41% | 1,051,400 | 2兆2965億 | +0.97% | 9.67 | 1.31 |
| 01/15 | 3,440 | 3,458 | 3,419 | 3,433 | -0.38% | 1,220,900 | 2兆2871億 | +0.62% | 9.63 | 1.3 |
| 01/14 | 3,428 | 3,446 | 3,403 | 3,446 | +1.35% | 1,816,500 | 2兆2958億 | +1.03% | 9.67 | 1.31 |
| 01/10 | 3,415 | 3,416 | 3,395 | 3,400 | -0.41% | 1,458,300 | 2兆2652億 | -0.26% | 9.54 | 1.29 |
| 01/09 | 3,394 | 3,423 | 3,382 | 3,414 | +0.65% | 1,892,100 | 2兆2745億 | +0.18% | 9.58 | 1.3 |
| 01/08 | 3,417 | 3,427 | 3,380 | 3,392 | -1.51% | 1,582,500 | 2兆2598億 | -0.41% | 9.52 | 1.29 |
| 01/07 | 3,413 | 3,450 | 3,398 | 3,444 | +1.5% | 1,849,300 | 2兆2945億 | +1.15% | 9.66 | 1.31 |
| 01/06 | 3,356 | 3,394 | 3,353 | 3,393 | +0.09% | 1,628,200 | 2兆2605億 | -0.32% | 9.52 | 1.29 |
| 2019 |
| 12/30 | 3,408 | 3,416 | 3,385 | 3,390 | -0.91% | 986,700 | 2兆2585億 | -0.38% | 9.51 | 1.29 |
| 12/27 | 3,415 | 3,434 | 3,401 | 3,421 | +0.59% | 905,900 | 2兆2792億 | +0.56% | 9.6 | 1.3 |
| 12/26 | 3,372 | 3,401 | 3,371 | 3,401 | +0.89% | 713,700 | 2兆2658億 | +0.06% | 9.54 | 1.29 |
| 12/25 | 3,400 | 3,400 | 3,367 | 3,371 | -0.06% | 949,900 | 2兆2458億 | -0.74% | 9.46 | 1.28 |
| 12/24 | 3,376 | 3,394 | 3,363 | 3,373 | -0.76% | 793,600 | 2兆2472億 | -0.59% | 9.46 | 1.28 |
| 12/23 | 3,404 | 3,413 | 3,392 | 3,399 | +0.24% | 871,500 | 2兆2645億 | +0.18% | 9.54 | 1.29 |
| 12/20 | 3,417 | 3,425 | 3,380 | 3,391 | -0.29% | 1,488,700 | 2兆2592億 | -0.03% | 9.52 | 1.29 |
| 12/19 | 3,421 | 3,427 | 3,387 | 3,401 | -1.31% | 1,401,700 | 2兆2658億 | +0.27% | 9.54 | 1.29 |
| 12/18 | 3,449 | 3,454 | 3,424 | 3,446 | -0.09% | 1,487,600 | 2兆2958億 | +1.62% | 9.67 | 1.31 |
| 12/17 | 3,452 | 3,469 | 3,427 | 3,449 | +0.41% | 2,003,800 | 2兆2978億 | +1.74% | 9.68 | 1.31 |
| 12/16 | 3,429 | 3,449 | 3,419 | 3,435 | -0.12% | 1,548,200 | 2兆2885億 | +1.27% | 9.64 | 1.3 |
| 12/13 | 3,439 | 3,454 | 3,410 | 3,439 | +0.91% | 3,690,400 | 2兆2911億 | +1.39% | 9.65 | 1.31 |
| 12/12 | 3,421 | 3,430 | 3,400 | 3,408 | -0.26% | 1,980,700 | 2兆2705億 | +0.15% | 9.56 | 1.29 |
| 12/11 | 3,440 | 3,443 | 3,406 | 3,417 | -0.47% | 1,532,200 | 2兆2765億 | 0% | 9.59 | 1.3 |
| 12/10 | 3,421 | 3,441 | 3,408 | 3,433 | +0.97% | 1,754,500 | 2兆2871億 | +0.15% | 9.63 | 1.3 |
| 12/09 | 3,423 | 3,439 | 3,388 | 3,400 | -0.26% | 1,416,800 | 2兆2652億 | -1.13% | 9.54 | 1.29 |
| 12/06 | 3,422 | 3,437 | 3,401 | 3,409 | +0.29% | 1,725,300 | 2兆2712億 | -1.27% | 9.57 | 1.29 |
| 12/05 | 3,400 | 3,420 | 3,364 | 3,399 | -0.06% | 1,768,900 | 2兆2645億 | -1.93% | 9.54 | 1.29 |
| 12/04 | 3,373 | 3,404 | 3,363 | 3,401 | +0.29% | 1,424,900 | 2兆2658億 | -2.24% | 9.54 | 1.29 |
| 12/03 | 3,342 | 3,396 | 3,341 | 3,391 | -0.12% | 1,516,900 | 2兆2592億 | -2.89% | 9.52 | 1.29 |
| 12/02 | 3,371 | 3,403 | 3,367 | 3,395 | +1.37% | 1,226,100 | 2兆2618億 | -3.11% | 9.53 | 1.29 |
| 11/29 | 3,400 | 3,400 | 3,346 | 3,349 | -0.95% | 1,084,200 | 2兆2312億 | -4.8% | 9.4 | 1.27 |
| 11/28 | 3,403 | 3,422 | 3,373 | 3,381 | -0.7% | 1,179,400 | 2兆2525億 | -4.28% | 9.49 | 1.28 |
| 11/27 | 3,396 | 3,416 | 3,386 | 3,405 | +0.83% | 2,179,300 | 2兆2685億 | -3.95% | 9.55 | 1.29 |
| 11/26 | 3,368 | 3,396 | 3,359 | 3,377 | +0.6% | 2,360,500 | 2兆2498億 | -5.03% | 9.48 | 1.28 |
| 11/25 | 3,374 | 3,379 | 3,348 | 3,357 | +0.51% | 1,007,400 | 2兆2365億 | -5.81% | 9.42 | 1.27 |
| 11/22 | 3,355 | 3,373 | 3,327 | 3,340 | +0.18% | 1,605,700 | 2兆2252億 | -6.55% | 9.37 | 1.27 |
| 11/21 | 3,308 | 3,344 | 3,288 | 3,334 | +1.06% | 1,952,100 | 2兆2212億 | -7% | 9.36 | 1.27 |
| 11/20 | 3,317 | 3,319 | 3,270 | 3,299 | -1.87% | 2,224,100 | 2兆1979億 | -8.23% | 9.26 | 1.25 |
| 11/19 | 3,361 | 3,379 | 3,343 | 3,362 | -0.74% | 1,901,700 | 2兆2398億 | -6.71% | 9.43 | 1.28 |
| 11/18 | 3,389 | 3,407 | 3,370 | 3,387 | -0.09% | 1,355,700 | 2兆2565億 | -6.15% | 9.5 | 1.29 |
| 11/15 | 3,386 | 3,415 | 3,375 | 3,390 | +0.44% | 1,496,600 | 2兆2585億 | -6.22% | 9.51 | 1.29 |
| 11/14 | 3,410 | 3,444 | 3,369 | 3,375 | -1.23% | 1,912,000 | 2兆2485億 | -6.79% | 9.47 | 1.28 |
| 11/13 | 3,474 | 3,478 | 3,414 | 3,417 | -2.23% | 2,080,200 | 2兆2765億 | -5.79% | 9.59 | 1.3 |
| 11/12 | 3,499 | 3,500 | 3,451 | 3,495 | +1.6% | 3,242,000 | 2兆3285億 | -3.75% | 9.81 | 1.33 |
| 11/11 | 3,517 | 3,579 | 3,374 | 3,440 | -7.5% | 5,710,100 | 2兆2918億 | -5.26% | 9.65 | 1.31 |
| 11/08 | 3,797 | 3,819 | 3,680 | 3,719 | -1.04% | 3,064,200 | 2兆4777億 | +2.23% | 10.44 | 1.41 |
| 11/07 | 3,710 | 3,758 | 3,693 | 3,758 | +1.82% | 1,651,000 | 2兆5037億 | +3.5% | 10.55 | 1.43 |
| 11/06 | 3,749 | 3,753 | 3,664 | 3,691 | -0.38% | 1,536,500 | 2兆4590億 | +1.93% | 10.36 | 1.4 |
| 11/05 | 3,700 | 3,736 | 3,659 | 3,705 | -1.2% | 2,622,600 | 2兆4684億 | +2.46% | 10.4 | 1.41 |
| 11/01 | 3,686 | 3,753 | 3,664 | 3,750 | +0.4% | 1,808,700 | 2兆4983億 | +3.79% | 10.52 | 1.42 |
| 10/31 | 3,724 | 3,758 | 3,713 | 3,735 | +0.3% | 1,301,900 | 2兆4883億 | +3.55% | 10.48 | 1.42 |
| 10/30 | 3,719 | 3,732 | 3,672 | 3,724 | +0.27% | 1,802,700 | 2兆4810億 | +3.39% | 10.45 | 1.41 |
| 10/29 | 3,700 | 3,723 | 3,692 | 3,714 | +0.24% | 1,110,600 | 2兆4744億 | +3.28% | 10.42 | 1.41 |
| 10/28 | 3,735 | 3,753 | 3,700 | 3,705 | -0.67% | 906,800 | 2兆4684億 | +3.17% | 10.4 | 1.41 |
| 10/25 | 3,730 | 3,757 | 3,700 | 3,730 | +0.67% | 1,354,900 | 2兆4850億 | +4.07% | 10.47 | 1.42 |
| 10/24 | 3,710 | 3,724 | 3,692 | 3,705 | +0.03% | 1,094,900 | 2兆4684億 | +3.61% | 10.4 | 1.41 |
| 10/23 | 3,714 | 3,733 | 3,676 | 3,704 | +0.76% | 2,013,100 | 2兆4677億 | +3.81% | 10.39 | 1.41 |
| 10/21 | 3,617 | 3,687 | 3,613 | 3,676 | +2.48% | 1,101,500 | 2兆4490億 | +3.32% | 10.31 | 1.4 |
| 10/18 | 3,631 | 3,644 | 3,587 | 3,587 | -0.66% | 1,057,000 | 2兆3897億 | +1.13% | 10.07 | 1.36 |
| 10/17 | 3,611 | 3,651 | 3,610 | 3,611 | -0.25% | 1,265,800 | 2兆4057億 | +2.03% | 10.13 | 1.37 |
| 10/16 | 3,600 | 3,650 | 3,587 | 3,620 | +1.32% | 1,778,400 | 2兆4117億 | +2.49% | 10.16 | 1.37 |
| 10/15 | 3,590 | 3,607 | 3,567 | 3,573 | +1.42% | 1,726,400 | 2兆3804億 | +1.45% | 10.03 | 1.36 |
| 10/11 | 3,526 | 3,533 | 3,502 | 3,523 | +0.66% | 1,671,800 | 2兆3471億 | +0.26% | 9.89 | 1.34 |
| 10/10 | 3,503 | 3,523 | 3,484 | 3,500 | -0.79% | 945,100 | 2兆3318億 | -0.17% | 9.82 | 1.33 |
| 10/09 | 3,516 | 3,553 | 3,512 | 3,528 | -0.34% | 1,117,200 | 2兆3504億 | +0.83% | 9.9 | 1.34 |
| 10/08 | 3,550 | 3,572 | 3,524 | 3,540 | +0.31% | 1,406,500 | 2兆3584億 | +1.4% | 9.93 | 1.34 |
| 10/07 | 3,516 | 3,543 | 3,516 | 3,529 | +0.37% | 856,700 | 2兆3511億 | +1.32% | 9.9 | 1.34 |
| 10/04 | 3,462 | 3,516 | 3,447 | 3,516 | +0.54% | 1,430,600 | 2兆3424億 | +1.18% | 9.87 | 1.33 |
| 10/03 | 3,559 | 3,565 | 3,487 | 3,497 | -3.24% | 1,628,500 | 2兆3298億 | +0.84% | 9.81 | 1.33 |
| 10/02 | 3,549 | 3,617 | 3,543 | 3,614 | +2.15% | 1,645,100 | 2兆4077億 | +4.45% | 10.14 | 1.37 |
| 10/01 | 3,545 | 3,555 | 3,527 | 3,538 | +0.91% | 944,200 | 2兆3571億 | +2.61% | 9.93 | 1.34 |
| 09/30 | 3,532 | 3,539 | 3,484 | 3,506 | -1.85% | 1,789,600 | 2兆3358億 | +1.98% | 9.84 | 1.33 |
| 09/27 | 3,609 | 3,620 | 3,533 | 3,572 | -1.71% | 1,577,600 | 2兆3798億 | +4.17% | 10.02 | 1.36 |
| 09/26 | 3,676 | 3,697 | 3,621 | 3,634 | +0.78% | 1,957,600 | 2兆4211億 | +6.29% | 10.2 | 1.38 |
| 09/25 | 3,588 | 3,630 | 3,562 | 3,606 | +0.47% | 1,635,500 | 2兆4024億 | +5.9% | 10.12 | 1.37 |
| 09/24 | 3,550 | 3,605 | 3,550 | 3,589 | +0.31% | 1,530,400 | 2兆3911億 | +5.81% | 10.07 | 1.36 |
| 09/20 | 3,595 | 3,599 | 3,564 | 3,578 | -0.11% | 1,994,200 | 2兆3838億 | +5.95% | 10.04 | 1.36 |
| 09/19 | 3,561 | 3,603 | 3,554 | 3,582 | +1.3% | 1,648,700 | 2兆3864億 | +6.7% | 10.05 | 1.36 |
| 09/18 | 3,555 | 3,597 | 3,519 | 3,536 | +0.03% | 1,603,400 | 2兆3558億 | +6.03% | 9.92 | 1.34 |
| 09/17 | 3,529 | 3,589 | 3,518 | 3,535 | +0.97% | 1,922,400 | 2兆3551億 | +6.67% | 9.92 | 1.34 |
| 09/13 | 3,493 | 3,529 | 3,467 | 3,501 | +1.24% | 3,298,200 | 2兆3324億 | +6.22% | 9.82 | 1.33 |
| 09/12 | 3,465 | 3,479 | 3,427 | 3,458 | +1.62% | 2,007,000 | 2兆3038億 | +5.49% | 9.7 | 1.31 |
| 09/11 | 3,347 | 3,413 | 3,330 | 3,403 | +0.38% | 1,829,500 | 2兆2672億 | +4.42% | 9.55 | 1.29 |
| 09/10 | 3,434 | 3,434 | 3,383 | 3,390 | -1.45% | 1,495,000 | 2兆2585億 | +4.57% | 9.51 | 1.29 |
| 09/09 | 3,358 | 3,441 | 3,343 | 3,440 | +2.11% | 1,344,800 | 2兆2918億 | +6.63% | 9.65 | 1.31 |
| 09/06 | 3,390 | 3,393 | 3,362 | 3,369 | -0.15% | 1,250,700 | 2兆2445億 | +4.92% | 9.45 | 1.28 |
| 09/05 | 3,344 | 3,385 | 3,320 | 3,374 | +1.57% | 1,440,000 | 2兆2478億 | +5.4% | 9.47 | 1.28 |
