PBR
2020/03/19~2020/08/17
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 |
08/17 | 5,390 | 5,410 | 5,380 | 5,390 | -0.37% | 489,200 | 1兆3019億 | -1.93% | - | 9.01 |
08/14 | 5,410 | 5,420 | 5,410 | 5,410 | 0% | 619,600 | 1兆3067億 | -1.64% | - | 9.05 |
08/13 | 5,420 | 5,420 | 5,410 | 5,410 | -0.18% | 543,600 | 1兆3067億 | -1.74% | - | 9.05 |
08/12 | 5,400 | 5,430 | 5,400 | 5,420 | +0.18% | 437,400 | 1兆3091億 | -1.7% | - | 9.06 |
08/11 | 5,390 | 5,420 | 5,390 | 5,410 | +0.37% | 308,600 | 1兆3067億 | -1.99% | - | 9.05 |
08/07 | 5,390 | 5,400 | 5,380 | 5,390 | +0.19% | 403,300 | 1兆3019億 | -2.39% | - | 9.01 |
08/06 | 5,390 | 5,390 | 5,380 | 5,380 | 0% | 222,000 | 1兆2995億 | -2.59% | - | 9 |
08/05 | 5,390 | 5,400 | 5,380 | 5,380 | -0.19% | 383,500 | 1兆2995億 | -2.62% | - | 9 |
08/04 | 5,390 | 5,420 | 5,380 | 5,390 | -4.6% | 451,900 | 1兆3019億 | -2.46% | - | 9.01 |
08/03 | 5,580 | 5,670 | 5,540 | 5,650 | +1.07% | 548,000 | 1兆3647億 | +2.21% | - | 9.45 |
07/31 | 5,620 | 5,620 | 5,560 | 5,590 | -0.36% | 408,000 | 1兆3502億 | +1.3% | - | 9.35 |
07/30 | 5,600 | 5,640 | 5,580 | 5,610 | +0.9% | 1,370,600 | 1兆3550億 | +1.81% | - | 9.38 |
07/29 | 5,590 | 5,640 | 5,560 | 5,560 | -0.36% | 284,200 | 1兆3429億 | +1.09% | - | 9.3 |
07/28 | 5,570 | 5,590 | 5,560 | 5,580 | +0.54% | 229,800 | 1兆3478億 | +1.6% | - | 9.33 |
07/27 | 5,530 | 5,560 | 5,520 | 5,550 | +0.36% | 322,000 | 1兆3405億 | +1.2% | - | 9.28 |
07/22 | 5,540 | 5,550 | 5,520 | 5,530 | +0.36% | 195,500 | 1兆3357億 | +0.97% | - | 9.25 |
07/21 | 5,500 | 5,550 | 5,480 | 5,510 | 0% | 263,100 | 1兆3305億 | +0.73% | - | 9.21 |
07/20 | 5,500 | 5,550 | 5,490 | 5,510 | -0.18% | 135,400 | 1兆3305億 | +0.84% | - | 9.21 |
07/17 | 5,510 | 5,550 | 5,490 | 5,520 | +0.55% | 112,700 | 1兆3330億 | +1.14% | - | 9.23 |
07/16 | 5,540 | 5,550 | 5,480 | 5,490 | -1.61% | 333,800 | 1兆3257億 | +0.72% | - | 9.18 |
07/15 | 5,520 | 5,590 | 5,510 | 5,580 | +0.54% | 222,100 | 1兆3475億 | +2.46% | - | 9.33 |
07/14 | 5,540 | 5,580 | 5,530 | 5,550 | -0.18% | 192,500 | 1兆3402億 | +2.08% | - | 9.28 |
07/13 | 5,550 | 5,570 | 5,500 | 5,560 | +1.09% | 294,000 | 1兆3426億 | +2.39% | - | 9.29 |
07/10 | 5,550 | 5,580 | 5,500 | 5,500 | -0.54% | 208,000 | 1兆3281億 | +1.44% | - | 9.19 |
07/09 | 5,550 | 5,580 | 5,510 | 5,530 | +0.91% | 232,300 | 1兆3354億 | +2.1% | - | 9.24 |
07/08 | 5,560 | 5,560 | 5,450 | 5,480 | -1.79% | 352,200 | 1兆3233億 | +1.31% | - | 9.16 |
07/07 | 5,580 | 5,610 | 5,550 | 5,580 | -0.18% | 392,400 | 1兆3475億 | +3.26% | - | 9.33 |
07/06 | 5,570 | 5,670 | 5,570 | 5,590 | +0.36% | 368,500 | 1兆3499億 | +3.6% | - | 9.34 |
07/03 | 5,490 | 5,600 | 5,480 | 5,570 | +1.83% | 330,600 | 1兆3450億 | +3.42% | - | 9.31 |
07/02 | 5,430 | 5,480 | 5,420 | 5,470 | +0.92% | 656,600 | 1兆3209億 | +1.69% | - | 9.14 |
07/01 | 5,410 | 5,430 | 5,390 | 5,420 | 0% | 478,000 | 1兆3088億 | +0.84% | - | 9.06 |
06/30 | 5,430 | 5,430 | 5,400 | 5,420 | 0% | 568,800 | 1兆3088億 | +0.89% | - | 9.15 |
06/29 | 5,410 | 5,430 | 5,410 | 5,420 | -0.18% | 191,100 | 1兆3088億 | +0.95% | - | 9.15 |
06/26 | 5,390 | 5,440 | 5,390 | 5,430 | +0.74% | 347,100 | 1兆3112億 | +1.17% | - | 9.17 |
06/25 | 5,390 | 5,400 | 5,380 | 5,390 | 0% | 264,900 | 1兆3016億 | +0.48% | - | 9.1 |
06/24 | 5,380 | 5,390 | 5,370 | 5,390 | +0.37% | 622,400 | 1兆3016億 | +0.52% | - | 9.1 |
06/23 | 5,370 | 5,380 | 5,360 | 5,370 | 0% | 703,100 | 1兆2967億 | +0.19% | - | 9.07 |
06/22 | 5,360 | 5,370 | 5,350 | 5,370 | 0% | 382,900 | 1兆2962億 | +0.21% | - | 9.04 |
06/19 | 5,360 | 5,370 | 5,350 | 5,370 | 0% | 636,900 | 1兆2962億 | +0.24% | - | 9.04 |
06/18 | 5,360 | 5,370 | 5,350 | 5,370 | +0.19% | 242,500 | 1兆2962億 | +0.26% | - | 9.04 |
06/17 | 5,360 | 5,360 | 5,350 | 5,360 | 0% | 143,200 | 1兆2938億 | +0.11% | - | 9.03 |
06/16 | 5,360 | 5,360 | 5,350 | 5,360 | +0.19% | 240,400 | 1兆2938億 | +0.13% | - | 9.03 |
06/15 | 5,350 | 5,360 | 5,350 | 5,350 | -0.19% | 183,700 | 1兆2914億 | -0.04% | - | 9.01 |
06/12 | 5,360 | 5,360 | 5,350 | 5,360 | 0% | 285,200 | 1兆2938億 | +0.19% | - | 9.03 |
06/11 | 5,360 | 5,360 | 5,350 | 5,360 | 0% | 154,700 | 1兆2938億 | +0.22% | - | 9.03 |
06/10 | 5,360 | 5,360 | 5,350 | 5,360 | 0% | 119,600 | 1兆2938億 | +0.28% | - | 9.03 |
06/09 | 5,350 | 5,370 | 5,350 | 5,360 | 0% | 506,700 | 1兆2938億 | +0.34% | - | 9.03 |
06/08 | 5,360 | 5,360 | 5,350 | 5,360 | +0.19% | 106,200 | 1兆2938億 | +0.41% | - | 9.03 |
06/05 | 5,360 | 5,370 | 5,350 | 5,350 | -0.37% | 176,900 | 1兆2914億 | +0.26% | - | 9.01 |
06/04 | 5,370 | 5,370 | 5,360 | 5,370 | +0.19% | 142,400 | 1兆2962億 | +0.69% | - | 9.04 |
06/03 | 5,370 | 5,370 | 5,350 | 5,360 | -0.19% | 157,900 | 1兆2938億 | +0.58% | - | 9.03 |
06/02 | 5,360 | 5,370 | 5,350 | 5,370 | +0.37% | 205,300 | 1兆2962億 | +0.86% | - | 9.04 |
06/01 | 5,360 | 5,370 | 5,340 | 5,350 | -0.74% | 314,300 | 1兆2914億 | +0.56% | - | 9.01 |
05/29 | 5,360 | 5,390 | 5,330 | 5,390 | +0.56% | 1,755,000 | 1兆3011億 | +1.39% | - | 9.08 |
05/28 | 5,350 | 5,360 | 5,350 | 5,360 | +0.19% | 221,600 | 1兆2938億 | +0.94% | - | 9.03 |
05/27 | 5,360 | 5,360 | 5,350 | 5,350 | 0% | 176,400 | 1兆2914億 | +0.83% | - | 9.01 |
05/26 | 5,370 | 5,370 | 5,350 | 5,350 | -0.19% | 198,400 | 1兆2914億 | +0.91% | - | 9.01 |
05/25 | 5,360 | 5,370 | 5,360 | 5,360 | 0% | 184,800 | 1兆2938億 | +1.17% | - | 9.03 |
05/22 | 5,350 | 5,360 | 5,350 | 5,360 | +0.19% | 188,400 | 1兆2938億 | +1.28% | - | 9.03 |
05/21 | 5,350 | 5,360 | 5,340 | 5,350 | +0.19% | 401,500 | 1兆2912億 | +1.19% | - | 9.01 |
05/20 | 5,340 | 5,340 | 5,330 | 5,340 | +0.19% | 179,100 | 1兆2888億 | +1.08% | - | 8.99 |
05/19 | 5,330 | 5,340 | 5,320 | 5,330 | 0% | 323,000 | 1兆2864億 | +0.95% | - | 8.98 |
05/18 | 5,320 | 5,330 | 5,320 | 5,330 | 0% | 229,300 | 1兆2864億 | +0.99% | - | 8.98 |
05/15 | 5,330 | 5,330 | 5,320 | 5,330 | +0.19% | 451,900 | 1兆2864億 | +1.06% | - | 8.98 |
05/14 | 5,340 | 5,340 | 5,320 | 5,320 | -0.37% | 293,700 | 1兆2840億 | +0.97% | - | 8.96 |
05/13 | 5,330 | 5,340 | 5,320 | 5,340 | 0% | 257,500 | 1兆2888億 | +1.46% | - | 8.99 |
05/12 | 5,320 | 5,350 | 5,310 | 5,340 | +0.56% | 257,600 | 1兆2888億 | +1.6% | - | 8.99 |
05/11 | 5,300 | 5,310 | 5,300 | 5,310 | +0.19% | 236,400 | 1兆2816億 | +1.14% | - | 8.94 |
05/08 | 5,290 | 5,310 | 5,290 | 5,300 | +0.19% | 226,600 | 1兆2792億 | +1.03% | - | 8.93 |
05/07 | 5,270 | 5,290 | 5,270 | 5,290 | +0.19% | 278,200 | 1兆2768億 | +0.9% | - | 8.91 |
05/01 | 5,270 | 5,280 | 5,270 | 5,280 | +0.19% | 158,600 | 1兆2744億 | +0.78% | - | 8.89 |
04/30 | 5,300 | 5,300 | 5,270 | 5,270 | -0.38% | 338,000 | 1兆2719億 | +0.75% | - | 8.87 |
04/28 | 5,280 | 5,290 | 5,270 | 5,290 | +0.19% | 214,200 | 1兆2768億 | +1.28% | - | 8.91 |
04/27 | 5,270 | 5,290 | 5,270 | 5,280 | +0.19% | 188,700 | 1兆2744億 | +1.27% | - | 8.89 |
04/24 | 5,270 | 5,270 | 5,260 | 5,270 | +0.38% | 150,200 | 1兆2719億 | +1.29% | - | 8.87 |
04/23 | 5,260 | 5,270 | 5,250 | 5,250 | 0% | 145,700 | 1兆2671億 | +1.12% | - | 8.84 |
04/22 | 5,240 | 5,270 | 5,230 | 5,250 | 0% | 164,100 | 1兆2671億 | +1.29% | - | 8.84 |
04/21 | 5,250 | 5,280 | 5,250 | 5,250 | +0.19% | 201,400 | 1兆2669億 | +1.47% | - | 8.84 |
04/20 | 5,260 | 5,270 | 5,230 | 5,240 | -0.57% | 163,600 | 1兆2645億 | +1.45% | - | 8.82 |
04/17 | 5,270 | 5,270 | 5,250 | 5,270 | +0.19% | 185,400 | 1兆2718億 | +2.19% | - | 8.87 |
04/16 | 5,230 | 5,270 | 5,230 | 5,260 | +0.38% | 244,000 | 1兆2694億 | +2.06% | - | 8.86 |
04/15 | 5,220 | 5,260 | 5,210 | 5,240 | +0.77% | 390,800 | 1兆2645億 | +1.63% | - | 8.82 |
04/14 | 5,240 | 5,250 | 5,190 | 5,200 | -0.76% | 524,300 | 1兆2549億 | +0.83% | - | 8.76 |
04/13 | 5,240 | 5,260 | 5,230 | 5,240 | -0.38% | 188,700 | 1兆2645億 | +1.53% | - | 8.82 |
04/10 | 5,240 | 5,270 | 5,210 | 5,260 | 0% | 268,100 | 1兆2694億 | +1.86% | - | 8.86 |
04/09 | 5,280 | 5,290 | 5,240 | 5,260 | -0.19% | 275,900 | 1兆2694億 | +1.78% | - | 8.86 |
04/08 | 5,250 | 5,270 | 5,220 | 5,270 | +0.38% | 411,100 | 1兆2718億 | +1.93% | - | 8.87 |
04/07 | 5,200 | 5,260 | 5,200 | 5,250 | +0.96% | 463,900 | 1兆2669億 | +1.51% | - | 8.84 |
04/06 | 5,160 | 5,230 | 5,160 | 5,200 | +0.78% | 348,100 | 1兆2549億 | +0.48% | - | 8.76 |
04/03 | 5,170 | 5,220 | 5,150 | 5,160 | -0.39% | 349,200 | 1兆2452億 | -0.37% | - | 8.69 |
04/02 | 5,140 | 5,200 | 5,130 | 5,180 | 0% | 511,100 | 1兆2501億 | -0.15% | - | 8.72 |
04/01 | 5,190 | 5,210 | 5,170 | 5,180 | -0.58% | 311,700 | 1兆2501億 | -0.27% | - | 8.72 |
03/31 | 5,220 | 5,280 | 5,170 | 5,210 | -0.19% | 642,600 | 1兆2573億 | +0.17% | - | 8.55 |
03/30 | 5,100 | 5,240 | 5,100 | 5,220 | +0.58% | 510,000 | 1兆2597億 | +0.23% | - | 8.57 |
03/27 | 5,100 | 5,210 | 5,090 | 5,190 | +2.17% | 1,188,800 | 1兆2525億 | -0.46% | - | 8.52 |
03/26 | 5,050 | 5,110 | 4,995 | 5,080 | +0.2% | 1,017,900 | 1兆2259億 | -2.7% | - | 8.34 |
03/25 | 5,100 | 5,140 | 5,060 | 5,070 | 0% | 971,800 | 1兆2235億 | -3.1% | - | 8.32 |
03/24 | 5,100 | 5,100 | 5,050 | 5,070 | +1.2% | 645,900 | 1兆2235億 | -3.32% | - | 8.32 |
03/23 | 4,930 | 5,030 | 4,930 | 5,010 | +0.6% | 743,400 | 1兆2084億 | -4.68% | - | 8.22 |
03/19 | 5,040 | 5,090 | 4,910 | 4,980 | -1.19% | 894,900 | 1兆2012億 | -5.52% | - | 8.17 |