PBR
2020/07/22~2020/12/18
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 |
12/18 | 2,391 | 2,428 | 2,381 | 2,425 | +1.08% | 2,202,900 | 2兆2164億 | +3.99% | 28.1 | 2.41 |
12/17 | 2,420 | 2,420 | 2,397 | 2,399 | -0.99% | 1,981,700 | 2兆1926億 | +3.23% | 27.8 | 2.38 |
12/16 | 2,366 | 2,438 | 2,361 | 2,423 | +1.38% | 2,430,800 | 2兆2146億 | +4.67% | 28.08 | 2.41 |
12/15 | 2,349 | 2,400 | 2,349 | 2,390 | +1.19% | 2,353,500 | 2兆1844億 | +3.64% | 27.7 | 2.38 |
12/14 | 2,350 | 2,392 | 2,338 | 2,362 | -0.08% | 2,285,500 | 2兆1588億 | +2.96% | 27.37 | 2.35 |
12/11 | 2,385 | 2,398 | 2,346 | 2,364 | -2.07% | 3,852,100 | 2兆1606億 | +3.73% | 27.39 | 2.35 |
12/10 | 2,431 | 2,441 | 2,405 | 2,414 | -0.66% | 2,450,300 | 2兆2063億 | +6.72% | 27.97 | 2.4 |
12/09 | 2,438 | 2,449 | 2,424 | 2,430 | -0.61% | 1,912,700 | 2兆2210億 | +8.34% | 28.16 | 2.42 |
12/08 | 2,418 | 2,450 | 2,413 | 2,445 | +0.95% | 1,419,600 | 2兆2347億 | +9.99% | 28.33 | 2.43 |
12/07 | 2,449 | 2,453 | 2,415 | 2,422 | -0.66% | 1,629,800 | 2兆2137億 | +10.09% | 28.07 | 2.41 |
12/04 | 2,393 | 2,440 | 2,393 | 2,438 | +2.18% | 2,133,800 | 2兆2283億 | +11.78% | 28.25 | 2.42 |
12/03 | 2,381 | 2,419 | 2,377 | 2,386 | +1.53% | 2,400,200 | 2兆1808億 | +10.41% | 27.65 | 2.37 |
12/02 | 2,307 | 2,364 | 2,281 | 2,350 | +1.86% | 3,813,400 | 2兆1479億 | +9.56% | 27.23 | 2.34 |
12/01 | 2,289 | 2,320 | 2,273 | 2,307 | +1.45% | 2,493,500 | 2兆1085億 | +8.31% | 26.73 | 2.29 |
11/30 | 2,302 | 2,310 | 2,268 | 2,274 | -0.7% | 3,370,300 | 2兆784億 | +7.47% | 26.35 | 2.26 |
11/27 | 2,280 | 2,302 | 2,279 | 2,290 | +0.44% | 2,342,600 | 2兆930億 | +8.89% | 26.54 | 2.28 |
11/26 | 2,230 | 2,284 | 2,209 | 2,280 | +0.93% | 1,436,000 | 2兆839億 | +9.04% | 26.42 | 2.27 |
11/25 | 2,320 | 2,320 | 2,250 | 2,259 | -0.62% | 1,909,500 | 2兆647億 | +8.82% | 26.18 | 2.25 |
11/24 | 2,250 | 2,306 | 2,245 | 2,273 | +1.84% | 2,973,900 | 2兆775億 | +10.07% | 26.34 | 2.26 |
11/20 | 2,187 | 2,235 | 2,187 | 2,232 | +0.5% | 1,347,800 | 2兆400億 | +8.82% | 25.86 | 2.22 |
11/19 | 2,234 | 2,250 | 2,212 | 2,221 | -2.2% | 2,744,000 | 2兆299億 | +8.87% | 25.74 | 2.21 |
11/18 | 2,256 | 2,285 | 2,238 | 2,271 | +0.62% | 2,001,700 | 2兆756億 | +11.82% | 26.32 | 2.26 |
11/17 | 2,251 | 2,265 | 2,239 | 2,257 | +0.71% | 2,167,800 | 2兆628億 | +11.73% | 26.15 | 2.24 |
11/16 | 2,185 | 2,252 | 2,184 | 2,241 | +4.14% | 2,636,100 | 2兆482億 | +11.49% | 25.97 | 2.23 |
11/13 | 2,186 | 2,188 | 2,131 | 2,152 | -3.02% | 3,332,300 | 1兆9669億 | +7.6% | 24.94 | 2.14 |
11/12 | 2,171 | 2,224 | 2,165 | 2,219 | +1.65% | 3,162,400 | 2兆281億 | +11.28% | 25.71 | 2.21 |
11/11 | 2,200 | 2,232 | 2,171 | 2,183 | 0% | 3,803,300 | 1兆9952億 | +10.03% | 25.3 | 2.17 |
11/10 | 2,140 | 2,196 | 2,120 | 2,183 | +4.25% | 5,208,700 | 1兆9952億 | +10.42% | 25.3 | 2.17 |
11/09 | 2,035 | 2,118 | 2,017 | 2,094 | +5.49% | 5,667,400 | 1兆9139億 | +6.35% | 24.27 | 2.08 |
11/06 | 1,972 | 2,000 | 1,968 | 1,985 | +1.85% | 3,058,400 | 1兆8142億 | +1.17% | 23 | 1.97 |
11/05 | 1,938 | 1,955 | 1,919 | 1,949 | +0.21% | 2,368,100 | 1兆7813億 | -0.66% | 22.59 | 1.94 |
11/04 | 1,942 | 1,962 | 1,925 | 1,945 | +1.41% | 2,246,400 | 1兆7777億 | -0.97% | 22.54 | 1.93 |
11/02 | 1,912 | 1,936 | 1,905 | 1,918 | +2.08% | 1,954,000 | 1兆7530億 | -2.49% | 22.23 | 1.91 |
10/30 | 1,921 | 1,924 | 1,879 | 1,879 | -2.84% | 2,394,500 | 1兆7174億 | -4.62% | 21.77 | 1.87 |
10/29 | 1,931 | 1,954 | 1,928 | 1,934 | -0.46% | 1,600,500 | 1兆7676億 | -2.03% | 22.41 | 1.92 |
10/28 | 1,949 | 1,959 | 1,928 | 1,943 | -1.72% | 1,740,700 | 1兆7759億 | -1.62% | 22.52 | 1.93 |
10/27 | 1,985 | 1,992 | 1,970 | 1,977 | +0.15% | 1,602,900 | 1兆8069億 | 0% | 22.91 | 1.97 |
10/26 | 1,958 | 1,980 | 1,958 | 1,974 | +0.41% | 984,400 | 1兆8042億 | -0.1% | 22.87 | 1.96 |
10/23 | 1,959 | 1,980 | 1,952 | 1,966 | +0.36% | 1,375,100 | 1兆7969億 | -0.56% | 22.78 | 1.95 |
10/22 | 1,960 | 1,972 | 1,939 | 1,959 | -0.61% | 1,707,200 | 1兆7905億 | -0.91% | 22.7 | 1.95 |
10/21 | 1,950 | 1,986 | 1,934 | 1,971 | +2.28% | 2,096,600 | 1兆8014億 | -0.45% | 22.84 | 1.96 |
10/20 | 1,950 | 1,957 | 1,927 | 1,927 | -1.68% | 1,617,400 | 1兆7612億 | -2.77% | 22.33 | 1.92 |
10/19 | 1,944 | 1,973 | 1,940 | 1,960 | +1.5% | 1,599,700 | 1兆7914億 | -1.31% | 22.71 | 1.95 |
10/16 | 1,955 | 1,955 | 1,928 | 1,931 | -1.43% | 1,719,800 | 1兆7649億 | -2.87% | 22.38 | 1.92 |
10/15 | 1,992 | 2,002 | 1,959 | 1,959 | -2.1% | 1,693,000 | 1兆7905億 | -1.71% | 22.7 | 1.95 |
10/14 | 2,014 | 2,031 | 2,001 | 2,001 | -0.2% | 1,868,000 | 1兆8289億 | +0.3% | 23.19 | 1.99 |
10/13 | 2,002 | 2,009 | 1,996 | 2,005 | +0.86% | 1,252,800 | 1兆8325億 | +0.35% | 23.23 | 1.99 |
10/12 | 2,000 | 2,003 | 1,987 | 1,988 | -0.6% | 1,069,400 | 1兆8170億 | -0.65% | 23.04 | 1.98 |
10/09 | 2,000 | 2,020 | 1,986 | 2,000 | 0% | 2,205,600 | 1兆8280億 | -0.25% | 23.18 | 1.99 |
10/08 | 2,005 | 2,028 | 1,997 | 2,000 | +1.01% | 2,940,500 | 1兆8280億 | -0.4% | 23.18 | 1.99 |
10/07 | 1,985 | 1,988 | 1,969 | 1,980 | -0.75% | 1,567,400 | 1兆8097億 | -1.54% | 22.94 | 1.97 |
10/06 | 2,000 | 2,002 | 1,988 | 1,995 | +0.35% | 1,708,000 | 1兆8234億 | -0.94% | 23.12 | 1.98 |
10/05 | 1,952 | 1,992 | 1,941 | 1,988 | +3.54% | 1,925,500 | 1兆8170億 | -1.29% | 23.04 | 1.98 |
10/02 | 1,968 | 1,978 | 1,911 | 1,920 | -2.74% | 3,107,700 | 1兆7548億 | -4.71% | 22.25 | 1.91 |
09/30 | 2,000 | 2,019 | 1,973 | 1,974 | -1.74% | 2,348,000 | 1兆8042億 | -2.23% | 22.87 | 1.96 |
09/29 | 2,003 | 2,017 | 1,993 | 2,009 | -0.2% | 1,246,000 | 1兆8362億 | -0.64% | 23.28 | 2 |
09/28 | 2,000 | 2,016 | 1,980 | 2,013 | +0.65% | 2,610,000 | 1兆8398億 | -0.59% | 23.33 | 2 |
09/25 | 1,988 | 2,003 | 1,985 | 2,000 | +1.47% | 2,346,400 | 1兆8280億 | -1.38% | 23.18 | 1.99 |
09/24 | 1,962 | 1,978 | 1,941 | 1,971 | +0.31% | 2,007,000 | 1兆8014億 | -3% | 22.84 | 1.96 |
09/23 | 1,962 | 1,970 | 1,951 | 1,965 | -0.86% | 1,989,400 | 1兆7960億 | -3.53% | 22.77 | 1.95 |
09/18 | 1,968 | 1,988 | 1,962 | 1,982 | +1.07% | 2,569,200 | 1兆8115億 | -2.94% | 22.97 | 1.97 |
09/17 | 1,981 | 1,987 | 1,957 | 1,961 | -1.65% | 2,560,800 | 1兆7923億 | -4.2% | 22.72 | 1.95 |
09/16 | 1,970 | 2,004 | 1,965 | 1,994 | +0.61% | 2,010,600 | 1兆8225億 | -2.92% | 23.11 | 1.98 |
09/15 | 2,015 | 2,020 | 1,981 | 1,982 | -2.36% | 2,922,100 | 1兆8115億 | -3.69% | 22.97 | 1.97 |
09/14 | 2,026 | 2,040 | 2,015 | 2,030 | +0.2% | 1,750,800 | 1兆8554億 | -1.46% | 23.52 | 2.02 |
09/11 | 2,006 | 2,037 | 1,998 | 2,026 | +0.55% | 3,463,100 | 1兆8517億 | -1.6% | 23.48 | 2.01 |
09/10 | 2,011 | 2,021 | 1,989 | 2,015 | +0.1% | 2,946,100 | 1兆8417億 | -2.14% | 23.35 | 2 |
09/09 | 2,003 | 2,031 | 2,002 | 2,013 | -1.66% | 2,298,800 | 1兆8398億 | -2.38% | 23.33 | 2 |
09/08 | 2,020 | 2,047 | 1,997 | 2,047 | +2.09% | 1,790,700 | 1兆8709億 | -0.92% | 23.72 | 2.03 |
09/07 | 2,067 | 2,069 | 2,002 | 2,005 | -3.61% | 2,499,900 | 1兆8325億 | -2.95% | 23.23 | 1.99 |
09/04 | 2,082 | 2,090 | 2,070 | 2,080 | -0.86% | 1,206,500 | 1兆9011億 | +0.58% | 24.1 | 2.07 |
09/03 | 2,100 | 2,111 | 2,081 | 2,098 | +1.11% | 1,797,400 | 1兆9175億 | +1.4% | 24.31 | 2.09 |
09/02 | 2,074 | 2,084 | 2,062 | 2,075 | +0.24% | 1,773,200 | 1兆8965億 | +0.34% | 24.05 | 2.06 |
09/01 | 2,085 | 2,097 | 2,058 | 2,070 | -0.72% | 2,137,500 | 1兆8919億 | +0.05% | 23.99 | 2.06 |
08/31 | 2,080 | 2,104 | 2,064 | 2,085 | +1.91% | 2,696,200 | 1兆9056億 | +0.77% | 24.16 | 2.07 |
08/28 | 2,020 | 2,082 | 2,012 | 2,046 | +1.69% | 3,157,300 | 1兆8700億 | -1.06% | 23.71 | 2.03 |
08/27 | 2,012 | 2,032 | 2,002 | 2,012 | +0.85% | 2,638,900 | 1兆8389億 | -2.85% | 23.32 | 2 |
08/26 | 2,013 | 2,018 | 1,984 | 1,995 | -1.43% | 2,528,100 | 1兆8234億 | -3.9% | 23.12 | 1.98 |
08/25 | 2,038 | 2,053 | 2,020 | 2,024 | -1.22% | 2,649,400 | 1兆8499億 | -2.74% | 23.45 | 2.01 |
08/24 | 2,076 | 2,085 | 2,045 | 2,049 | -1.44% | 1,263,900 | 1兆8727億 | -1.82% | 23.74 | 2.04 |
08/21 | 2,111 | 2,121 | 2,079 | 2,079 | -0.86% | 1,353,500 | 1兆9002億 | -0.53% | 24.09 | 2.07 |
08/20 | 2,081 | 2,111 | 2,081 | 2,097 | -0.14% | 1,183,700 | 1兆9166億 | +0.24% | 24.3 | 2.08 |
08/19 | 2,083 | 2,107 | 2,080 | 2,100 | +0.33% | 1,004,500 | 1兆9194億 | +0.33% | 24.33 | 2.09 |
08/18 | 2,092 | 2,110 | 2,082 | 2,093 | -0.43% | 1,346,000 | 1兆9130億 | 0% | 24.25 | 2.08 |
08/17 | 2,100 | 2,134 | 2,100 | 2,102 | -0.33% | 1,524,100 | 1兆9212億 | +0.43% | 24.36 | 2.09 |
08/14 | 2,103 | 2,124 | 2,091 | 2,109 | -0.38% | 2,297,300 | 1兆9276億 | +0.62% | 24.44 | 2.1 |
08/13 | 2,112 | 2,130 | 2,087 | 2,117 | +1.29% | 2,686,500 | 1兆9349億 | +0.76% | 24.53 | 2.1 |
08/12 | 2,050 | 2,118 | 2,032 | 2,090 | +2.65% | 2,703,000 | 1兆9102億 | -0.76% | 24.22 | 2.08 |
08/11 | 2,052 | 2,052 | 1,989 | 2,036 | +1.7% | 2,802,200 | 1兆8609億 | -3.55% | 23.59 | 2.02 |
08/07 | 2,039 | 2,050 | 2,002 | 2,002 | -1.52% | 1,721,700 | 1兆8298億 | -5.48% | 23.2 | 1.99 |
08/06 | 2,084 | 2,088 | 2,025 | 2,033 | -3.19% | 1,976,400 | 1兆8581億 | -4.42% | 23.56 | 2.02 |
08/05 | 2,105 | 2,105 | 2,071 | 2,100 | -0.1% | 1,213,000 | 1兆9194億 | -1.69% | 24.33 | 2.09 |
08/04 | 2,085 | 2,105 | 2,082 | 2,102 | +2.04% | 1,236,500 | 1兆9212億 | -1.87% | 24.36 | 2.09 |
08/03 | 2,048 | 2,068 | 2,039 | 2,060 | +1.28% | 1,608,200 | 1兆8828億 | -4.19% | 23.87 | 2.05 |
07/31 | 2,082 | 2,098 | 2,031 | 2,034 | -3.42% | 2,247,500 | 1兆8590億 | -5.83% | 23.57 | 2.02 |
07/30 | 2,086 | 2,120 | 2,085 | 2,106 | +1.06% | 1,704,400 | 1兆9248億 | -2.9% | 24.4 | 2.09 |
07/29 | 2,093 | 2,099 | 2,069 | 2,084 | -0.19% | 1,495,100 | 1兆9047億 | -4.27% | 24.15 | 2.07 |
07/28 | 2,090 | 2,108 | 2,081 | 2,088 | +0.24% | 1,177,100 | 1兆9084億 | -4.53% | 24.2 | 2.08 |
07/27 | 2,035 | 2,092 | 2,020 | 2,083 | +0.68% | 2,295,500 | 1兆9038億 | -5.15% | 24.14 | 2.07 |
07/22 | 2,095 | 2,095 | 2,065 | 2,069 | -1.48% | 1,704,800 | 1兆8910億 | -6.21% | 23.98 | 2.06 |