PBR
2020/08/05～2020/12/30
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 |
| 12/30 | 5,505 | 5,549 | 5,481 | 5,503 | +0.16% | 1,835,600 | 9兆2398億 | +8.5% | 42.14 | 9.23 |
| 12/29 | 5,297 | 5,522 | 5,260 | 5,494 | +1.63% | 2,030,000 | 9兆2247億 | +9.05% | 42.07 | 9.22 |
| 12/28 | 5,304 | 5,439 | 5,295 | 5,406 | +3.27% | 1,513,400 | 9兆769億 | +8.1% | 41.4 | 9.07 |
| 12/25 | 5,345 | 5,352 | 5,224 | 5,235 | -1.84% | 944,700 | 8兆7898億 | +5.5% | 40.09 | 8.78 |
| 12/24 | 5,205 | 5,370 | 5,205 | 5,333 | +2.46% | 1,758,200 | 8兆9544億 | +8.04% | 40.84 | 8.95 |
| 12/23 | 5,089 | 5,274 | 5,075 | 5,205 | +3.4% | 1,994,700 | 8兆7394億 | +6.16% | 39.86 | 8.73 |
| 12/22 | 5,017 | 5,066 | 5,006 | 5,034 | +0.48% | 1,245,200 | 8兆4523億 | +3.24% | 38.55 | 8.45 |
| 12/21 | 4,993 | 5,027 | 4,912 | 5,010 | +2.08% | 1,585,000 | 8兆4120億 | +3.09% | 38.36 | 8.41 |
| 12/18 | 4,961 | 4,980 | 4,897 | 4,908 | -1.07% | 2,120,600 | 8兆2408億 | +1.34% | 37.58 | 8.23 |
| 12/17 | 4,900 | 4,988 | 4,887 | 4,961 | +0.36% | 1,366,200 | 8兆3298億 | +2.69% | 37.99 | 8.32 |
| 12/16 | 5,027 | 5,043 | 4,904 | 4,943 | -1% | 1,431,300 | 8兆2995億 | +2.55% | 37.85 | 8.29 |
| 12/15 | 5,070 | 5,076 | 4,971 | 4,993 | -1.52% | 1,150,500 | 8兆3835億 | +3.96% | 38.23 | 8.38 |
| 12/14 | 5,079 | 5,110 | 5,055 | 5,070 | +0.38% | 1,069,800 | 8兆5128億 | +6% | 38.82 | 8.51 |
| 12/11 | 4,975 | 5,068 | 4,954 | 5,051 | +0.66% | 2,269,600 | 8兆4809億 | +6.18% | 38.68 | 8.47 |
| 12/10 | 5,000 | 5,044 | 4,963 | 5,018 | -1.43% | 1,730,300 | 8兆4255億 | +5.89% | 38.43 | 8.42 |
| 12/09 | 5,040 | 5,105 | 5,015 | 5,091 | +2.95% | 1,777,800 | 8兆5480億 | +8.07% | 38.98 | 8.54 |
| 12/08 | 5,007 | 5,020 | 4,931 | 4,945 | -1.85% | 1,861,600 | 8兆3029億 | +5.89% | 37.87 | 8.3 |
| 12/07 | 5,010 | 5,047 | 4,947 | 5,038 | +2.17% | 1,864,000 | 8兆4590億 | +8.72% | 38.58 | 8.45 |
| 12/04 | 4,896 | 4,950 | 4,881 | 4,931 | -0.8% | 1,169,800 | 8兆2794億 | +7.27% | 37.76 | 8.27 |
| 12/03 | 4,951 | 5,036 | 4,950 | 4,971 | +0.51% | 1,565,800 | 8兆3465億 | +8.87% | 38.07 | 8.34 |
| 12/02 | 4,942 | 4,963 | 4,884 | 4,946 | -1.26% | 2,094,500 | 8兆3046億 | +9.09% | 37.87 | 8.3 |
| 12/01 | 5,070 | 5,143 | 4,961 | 5,009 | -0.69% | 2,386,900 | 8兆4103億 | +11.24% | 38.36 | 8.4 |
| 11/30 | 4,889 | 5,044 | 4,868 | 5,044 | +3.98% | 4,902,300 | 8兆4691億 | +12.74% | 38.62 | 8.46 |
| 11/27 | 4,823 | 4,878 | 4,804 | 4,851 | +1% | 2,443,700 | 8兆1451億 | +9.31% | 37.15 | 8.14 |
| 11/26 | 4,700 | 4,820 | 4,676 | 4,803 | +2.87% | 2,055,900 | 8兆645億 | +8.74% | 36.78 | 8.06 |
| 11/25 | 4,588 | 4,694 | 4,572 | 4,669 | +2.35% | 2,550,700 | 7兆8395億 | +6.14% | 35.75 | 7.83 |
| 11/24 | 4,506 | 4,583 | 4,485 | 4,562 | +2.96% | 2,311,100 | 7兆6598億 | +3.99% | 34.93 | 7.65 |
| 11/20 | 4,548 | 4,564 | 4,424 | 4,431 | -3.15% | 1,974,500 | 7兆4399億 | +1.21% | 33.93 | 7.43 |
| 11/19 | 4,500 | 4,578 | 4,500 | 4,575 | +1.1% | 2,530,800 | 7兆6816億 | +4.5% | 35.03 | 7.68 |
| 11/18 | 4,546 | 4,609 | 4,484 | 4,525 | +0.11% | 1,526,000 | 7兆5977億 | +3.45% | 34.65 | 7.59 |
| 11/17 | 4,582 | 4,600 | 4,472 | 4,520 | -2.31% | 2,243,000 | 7兆5893億 | +3.36% | 34.61 | 7.58 |
| 11/16 | 4,615 | 4,660 | 4,585 | 4,627 | +0.94% | 1,841,700 | 7兆7689億 | +5.78% | 35.43 | 7.76 |
| 11/13 | 4,627 | 4,627 | 4,539 | 4,584 | -0.82% | 2,414,500 | 7兆6968億 | +4.83% | 35.1 | 7.69 |
| 11/12 | 4,662 | 4,680 | 4,590 | 4,622 | -1.05% | 2,745,500 | 7兆7606億 | +5.6% | 35.39 | 7.76 |
| 11/11 | 4,607 | 4,704 | 4,580 | 4,671 | +2.95% | 2,971,200 | 7兆8428億 | +6.74% | 35.77 | 7.84 |
| 11/10 | 4,595 | 4,600 | 4,504 | 4,537 | +1.43% | 2,424,400 | 7兆6178億 | +3.7% | 34.74 | 7.61 |
| 11/09 | 4,452 | 4,505 | 4,412 | 4,473 | +0.99% | 2,254,400 | 7兆5104億 | +2.15% | 34.25 | 7.51 |
| 11/06 | 4,599 | 4,607 | 4,416 | 4,429 | -3.97% | 2,651,000 | 7兆4365億 | +1.05% | 33.92 | 7.43 |
| 11/05 | 4,499 | 4,613 | 4,464 | 4,612 | +6.91% | 4,201,100 | 7兆7438億 | +4.96% | 35.32 | 7.74 |
| 11/04 | 4,177 | 4,323 | 4,094 | 4,314 | +5.92% | 2,490,400 | 7兆2434億 | -1.93% | 33.03 | 7.24 |
| 11/02 | 4,047 | 4,093 | 4,022 | 4,073 | +1.29% | 1,508,200 | 6兆8388億 | -7.79% | 31.19 | 6.83 |
| 10/30 | 4,100 | 4,100 | 4,020 | 4,021 | -2.52% | 1,986,500 | 6兆7514億 | -9.48% | 30.79 | 6.75 |
| 10/29 | 4,150 | 4,198 | 4,116 | 4,125 | -0.65% | 1,798,200 | 6兆9261億 | -7.7% | 31.59 | 6.92 |
| 10/28 | 4,171 | 4,211 | 4,147 | 4,152 | -0.65% | 1,382,300 | 6兆9714億 | -7.65% | 31.79 | 6.97 |
| 10/27 | 4,165 | 4,189 | 4,146 | 4,179 | +0.29% | 1,364,600 | 7兆167億 | -7.52% | 32 | 7.01 |
| 10/26 | 4,211 | 4,240 | 4,147 | 4,167 | -2.66% | 1,743,500 | 6兆9966億 | -8.3% | 31.91 | 6.99 |
| 10/23 | 4,188 | 4,305 | 4,151 | 4,281 | +3.01% | 2,761,200 | 7兆1880億 | -6.3% | 32.78 | 7.18 |
| 10/22 | 4,193 | 4,205 | 4,142 | 4,156 | -3.46% | 1,581,700 | 6兆9781億 | -9.42% | 31.82 | 6.97 |
| 10/21 | 4,330 | 4,337 | 4,272 | 4,305 | -1.1% | 1,591,700 | 7兆2283億 | -6.62% | 32.97 | 7.22 |
| 10/20 | 4,367 | 4,420 | 4,326 | 4,353 | -0.91% | 1,301,900 | 7兆3089億 | -5.96% | 33.33 | 7.3 |
| 10/19 | 4,374 | 4,408 | 4,352 | 4,393 | +1.71% | 1,321,900 | 7兆3761億 | -5.4% | 33.64 | 7.37 |
| 10/16 | 4,367 | 4,376 | 4,295 | 4,319 | -2.57% | 1,895,500 | 7兆2518億 | -7.18% | 33.07 | 7.25 |
| 10/15 | 4,467 | 4,489 | 4,416 | 4,433 | -1.27% | 1,491,900 | 7兆4432億 | -5.1% | 33.95 | 7.44 |
| 10/14 | 4,467 | 4,513 | 4,458 | 4,490 | 0% | 1,192,600 | 7兆5389億 | -4.1% | 34.38 | 7.53 |
| 10/13 | 4,536 | 4,541 | 4,473 | 4,490 | -1.43% | 1,488,000 | 7兆5389億 | -4.26% | 34.38 | 7.53 |
| 10/12 | 4,565 | 4,598 | 4,543 | 4,555 | -0.85% | 1,088,100 | 7兆6481億 | -3.09% | 34.88 | 7.64 |
| 10/09 | 4,671 | 4,682 | 4,551 | 4,594 | -1.67% | 2,051,900 | 7兆7135億 | -2.36% | 35.18 | 7.71 |
| 10/08 | 4,658 | 4,703 | 4,608 | 4,672 | +1.28% | 1,799,900 | 7兆8445億 | -0.79% | 35.78 | 7.84 |
| 10/07 | 4,612 | 4,630 | 4,571 | 4,613 | -0.8% | 2,007,000 | 7兆7454億 | -2.08% | 35.32 | 7.74 |
| 10/06 | 4,612 | 4,660 | 4,586 | 4,650 | +0.67% | 1,069,400 | 7兆8076億 | -1.34% | 35.61 | 7.8 |
| 10/05 | 4,609 | 4,683 | 4,586 | 4,619 | +0.92% | 1,347,900 | 7兆7555億 | -2.16% | 35.37 | 7.75 |
| 10/02 | 4,722 | 4,760 | 4,567 | 4,577 | -2.93% | 2,659,400 | 7兆6850億 | -3.23% | 35.05 | 7.68 |
| 09/30 | 4,733 | 4,774 | 4,715 | 4,715 | -0.53% | 2,614,600 | 7兆9167億 | -0.59% | 36.11 | 7.91 |
| 09/29 | 4,746 | 4,750 | 4,657 | 4,740 | -0.42% | 1,985,300 | 7兆9587億 | -0.27% | 36.3 | 7.95 |
| 09/28 | 4,730 | 4,762 | 4,688 | 4,760 | +1.26% | 1,969,600 | 7兆9923億 | +0.02% | 36.45 | 7.99 |
| 09/25 | 4,699 | 4,731 | 4,685 | 4,701 | +0.32% | 1,806,700 | 7兆8932億 | -1.3% | 36 | 7.89 |
| 09/24 | 4,750 | 4,793 | 4,681 | 4,686 | -2.48% | 1,809,500 | 7兆8680億 | -1.72% | 35.88 | 7.86 |
| 09/23 | 4,743 | 4,806 | 4,701 | 4,805 | +2% | 2,492,500 | 8兆678億 | +0.63% | 36.79 | 8.06 |
| 09/18 | 4,749 | 4,756 | 4,673 | 4,711 | -2.24% | 3,248,800 | 7兆9100億 | -1.36% | 36.07 | 7.9 |
| 09/17 | 4,778 | 4,828 | 4,770 | 4,819 | +0.86% | 1,318,200 | 8兆913億 | +0.67% | 36.9 | 8.09 |
| 09/16 | 4,717 | 4,778 | 4,688 | 4,778 | +0.21% | 1,469,400 | 8兆225億 | -0.27% | 36.59 | 8.02 |
| 09/15 | 4,755 | 4,781 | 4,711 | 4,768 | +1.19% | 1,373,900 | 8兆57億 | -0.5% | 36.51 | 8 |
| 09/14 | 4,750 | 4,758 | 4,691 | 4,712 | -1.46% | 1,247,200 | 7兆9117億 | -1.75% | 36.08 | 7.91 |
| 09/11 | 4,779 | 4,801 | 4,666 | 4,782 | +1.55% | 2,970,400 | 8兆292億 | -0.38% | 36.62 | 8.02 |
| 09/10 | 4,700 | 4,725 | 4,672 | 4,709 | +1.77% | 1,887,200 | 7兆9066億 | -1.96% | 36.06 | 7.9 |
| 09/09 | 4,701 | 4,716 | 4,617 | 4,627 | -2.77% | 1,933,100 | 7兆7689億 | -3.84% | 35.43 | 7.76 |
| 09/08 | 4,741 | 4,761 | 4,699 | 4,759 | +1.08% | 1,094,800 | 7兆9906億 | -1.35% | 36.44 | 7.98 |
| 09/07 | 4,691 | 4,726 | 4,660 | 4,708 | +0.34% | 1,232,400 | 7兆9050億 | -2.51% | 36.05 | 7.9 |
| 09/04 | 4,697 | 4,730 | 4,662 | 4,692 | -1.18% | 1,440,000 | 7兆8781億 | -2.86% | 35.93 | 7.87 |
| 09/03 | 4,698 | 4,748 | 4,644 | 4,748 | +1.5% | 1,759,400 | 7兆9721億 | -1.92% | 36.36 | 7.97 |
| 09/02 | 4,650 | 4,685 | 4,636 | 4,678 | -0.21% | 1,226,100 | 7兆8546億 | -3.57% | 35.82 | 7.85 |
| 09/01 | 4,721 | 4,767 | 4,665 | 4,688 | -0.7% | 1,378,100 | 7兆8714億 | -3.66% | 35.9 | 7.87 |
| 08/31 | 4,690 | 4,750 | 4,660 | 4,721 | +1.03% | 1,906,100 | 7兆9268億 | -3.3% | 36.15 | 7.92 |
| 08/28 | 4,820 | 4,829 | 4,610 | 4,673 | -3.69% | 2,550,900 | 7兆8462億 | -4.65% | 35.78 | 7.84 |
| 08/27 | 4,888 | 4,896 | 4,844 | 4,852 | +0.31% | 1,067,700 | 8兆1467億 | -1.5% | 37.15 | 8.14 |
| 08/26 | 4,861 | 4,873 | 4,818 | 4,837 | -1.33% | 1,376,600 | 8兆1216億 | -2.07% | 37.04 | 8.12 |
| 08/25 | 4,980 | 4,995 | 4,841 | 4,902 | -1.11% | 2,122,400 | 8兆2307億 | -1.09% | 37.54 | 8.22 |
| 08/24 | 4,893 | 4,976 | 4,884 | 4,957 | +1.27% | 1,322,000 | 8兆3230億 | -0.2% | 37.96 | 8.32 |
| 08/21 | 4,958 | 4,981 | 4,888 | 4,895 | +0.68% | 1,945,300 | 8兆2189億 | -1.83% | 37.48 | 8.21 |
| 08/20 | 4,806 | 4,885 | 4,790 | 4,862 | +0.66% | 1,637,200 | 8兆1635億 | -2.8% | 37.23 | 8.16 |
| 08/19 | 4,890 | 4,919 | 4,820 | 4,830 | -0.88% | 1,256,200 | 8兆1098億 | -3.86% | 36.99 | 8.1 |
| 08/18 | 4,870 | 4,915 | 4,830 | 4,873 | +1.31% | 1,759,600 | 8兆1820億 | -3.43% | 37.31 | 8.18 |
| 08/17 | 4,950 | 4,958 | 4,810 | 4,810 | -3.55% | 1,788,300 | 8兆762億 | -5.17% | 36.83 | 8.07 |
| 08/14 | 4,976 | 5,020 | 4,951 | 4,987 | +0.97% | 2,321,700 | 8兆3734億 | -2.23% | 38.19 | 8.37 |
| 08/13 | 4,880 | 4,957 | 4,810 | 4,939 | +2.87% | 2,420,700 | 8兆2928億 | -3.55% | 37.82 | 8.29 |
| 08/12 | 4,835 | 4,835 | 4,740 | 4,801 | -1.01% | 1,613,300 | 8兆611億 | -6.79% | 36.76 | 8.06 |
| 08/11 | 4,751 | 4,882 | 4,710 | 4,850 | +0.54% | 2,373,900 | 8兆1434億 | -6.53% | 37.14 | 8.14 |
| 08/07 | 4,919 | 4,935 | 4,777 | 4,824 | -0.82% | 1,425,800 | 8兆997億 | -7.64% | 36.94 | 8.09 |
| 08/06 | 4,910 | 4,930 | 4,845 | 4,864 | -1.26% | 1,133,600 | 8兆1669億 | -7.51% | 37.25 | 8.16 |
| 08/05 | 4,983 | 4,983 | 4,875 | 4,926 | +0.26% | 1,516,800 | 8兆2710億 | -6.97% | 37.72 | 8.27 |
