PBR
2019/10/28~2020/03/26
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 |
03/26 | 7,448 | 7,543 | 7,180 | 7,399 | -2.55% | 1,272,700 | 2兆1942億 | -4.13% | 17.42 | 3.13 |
03/25 | 7,079 | 7,600 | 7,052 | 7,593 | +10.38% | 1,564,000 | 2兆2518億 | -2.32% | 17.88 | 3.21 |
03/24 | 6,812 | 6,988 | 6,666 | 6,879 | +2.9% | 1,247,300 | 2兆400億 | -12.08% | 16.2 | 2.91 |
03/23 | 6,238 | 6,728 | 6,165 | 6,685 | +8.91% | 1,846,700 | 1兆9825億 | -15.45% | 15.74 | 2.83 |
03/19 | 6,645 | 6,700 | 6,083 | 6,138 | -4.51% | 2,304,900 | 1兆8203億 | -23.3% | 14.45 | 2.6 |
03/18 | 6,640 | 6,743 | 6,415 | 6,428 | -2.83% | 1,770,700 | 1兆9063億 | -20.84% | 15.14 | 2.72 |
03/17 | 6,482 | 6,950 | 6,390 | 6,615 | -1.36% | 2,092,500 | 1兆9617億 | -19.64% | 15.58 | 2.8 |
03/16 | 6,990 | 7,049 | 6,650 | 6,706 | -2.33% | 1,339,100 | 1兆9887億 | -19.6% | 15.79 | 2.84 |
03/13 | 6,740 | 7,148 | 6,443 | 6,866 | -7.09% | 2,487,500 | 2兆362億 | -18.7% | 16.17 | 2.9 |
03/12 | 7,502 | 7,704 | 7,260 | 7,390 | -3.22% | 1,450,000 | 2兆1916億 | -13.38% | 17.4 | 3.12 |
03/11 | 7,882 | 7,909 | 7,625 | 7,636 | -3.56% | 1,294,800 | 2兆2645億 | -11.1% | 17.98 | 3.23 |
03/10 | 8,105 | 8,226 | 7,706 | 7,918 | -1.35% | 2,255,700 | 2兆3482億 | -8.25% | 18.65 | 3.35 |
03/09 | 7,574 | 8,056 | 7,486 | 8,026 | +2.35% | 2,125,500 | 2兆3802億 | -7.18% | 18.9 | 3.39 |
03/06 | 8,142 | 8,160 | 7,774 | 7,842 | -5.12% | 1,306,200 | 2兆3256億 | -9.36% | 18.47 | 3.32 |
03/05 | 8,252 | 8,309 | 8,193 | 8,265 | +2.45% | 1,081,700 | 2兆4511億 | -4.63% | 19.46 | 3.49 |
03/04 | 8,010 | 8,170 | 7,975 | 8,067 | +0.61% | 829,900 | 2兆3924億 | -6.91% | 19 | 3.41 |
03/03 | 8,113 | 8,170 | 8,018 | 8,018 | +0.8% | 1,263,300 | 2兆3778億 | -7.55% | 18.88 | 3.39 |
03/02 | 7,800 | 8,030 | 7,780 | 7,954 | -0.34% | 1,225,200 | 2兆3588億 | -8.46% | 18.73 | 3.36 |
02/28 | 8,047 | 8,082 | 7,902 | 7,981 | -3.7% | 1,639,700 | 2兆3669億 | -8.34% | 18.79 | 3.37 |
02/27 | 8,554 | 8,555 | 8,261 | 8,288 | -3.96% | 1,266,200 | 2兆4579億 | -4.98% | 19.52 | 3.5 |
02/26 | 8,665 | 8,731 | 8,576 | 8,630 | -1.07% | 1,214,000 | 2兆5593億 | -1.03% | 20.32 | 3.65 |
02/25 | 8,547 | 8,842 | 8,487 | 8,723 | -3.05% | 1,529,900 | 2兆5869億 | +0.16% | 20.54 | 3.69 |
02/21 | 8,993 | 9,092 | 8,922 | 8,997 | +0.32% | 584,400 | 2兆6682億 | +3.5% | 21.19 | 3.8 |
02/20 | 8,974 | 9,105 | 8,920 | 8,968 | +0.23% | 675,700 | 2兆6596億 | +3.53% | 21.12 | 3.79 |
02/19 | 8,902 | 9,018 | 8,850 | 8,947 | +1.96% | 884,400 | 2兆6533億 | +3.65% | 21.07 | 3.78 |
02/18 | 8,854 | 8,875 | 8,747 | 8,775 | -0.94% | 538,300 | 2兆6023億 | +2.05% | 20.66 | 3.71 |
02/17 | 8,950 | 8,950 | 8,830 | 8,858 | -1.04% | 542,500 | 2兆6269億 | +3.26% | 20.86 | 3.75 |
02/14 | 9,056 | 9,067 | 8,870 | 8,951 | -1.41% | 744,900 | 2兆6545億 | +4.69% | 21.08 | 3.78 |
02/13 | 9,063 | 9,115 | 9,018 | 9,079 | -0.03% | 577,500 | 2兆6925億 | +6.69% | 21.38 | 3.84 |
02/12 | 9,168 | 9,195 | 9,045 | 9,082 | -1.46% | 858,000 | 2兆6934億 | +7.2% | 21.39 | 3.84 |
02/10 | 9,290 | 9,366 | 9,195 | 9,217 | -1.42% | 723,800 | 2兆7334億 | +9.36% | 21.71 | 3.9 |
02/07 | 9,328 | 9,433 | 9,300 | 9,350 | +0.54% | 1,078,900 | 2兆7729億 | +11.48% | 22.02 | 3.95 |
02/06 | 9,270 | 9,430 | 9,155 | 9,300 | +2.85% | 1,384,500 | 2兆7580億 | +11.43% | 21.9 | 3.93 |
02/05 | 8,888 | 9,107 | 8,816 | 9,042 | +2.76% | 1,351,100 | 2兆6815億 | +8.82% | 21.29 | 3.82 |
02/04 | 8,650 | 8,873 | 8,611 | 8,799 | +1.37% | 1,363,200 | 2兆6094億 | +6.28% | 20.72 | 3.72 |
02/03 | 8,291 | 8,697 | 8,271 | 8,680 | +4.21% | 1,556,300 | 2兆5742億 | +5.12% | 20.44 | 3.67 |
01/31 | 8,140 | 8,340 | 8,130 | 8,329 | +2.17% | 1,297,600 | 2兆4701億 | +1.09% | 19.61 | 3.52 |
01/30 | 8,176 | 8,233 | 8,110 | 8,152 | -0.71% | 812,100 | 2兆4176億 | -0.97% | 19.2 | 3.45 |
01/29 | 8,212 | 8,242 | 8,132 | 8,210 | -0.51% | 813,200 | 2兆4348億 | -0.33% | 19.33 | 3.47 |
01/28 | 8,256 | 8,289 | 8,185 | 8,252 | +0.08% | 819,100 | 2兆4472億 | +0.22% | 19.43 | 3.49 |
01/27 | 8,293 | 8,323 | 8,176 | 8,245 | -2.11% | 969,000 | 2兆4451億 | +0.11% | 19.42 | 3.49 |
01/24 | 8,366 | 8,460 | 8,353 | 8,423 | +0.27% | 932,700 | 2兆4979億 | +2.26% | 19.84 | 3.56 |
01/23 | 8,274 | 8,417 | 8,274 | 8,400 | +0.71% | 993,300 | 2兆4911億 | +2.04% | 19.78 | 3.55 |
01/22 | 8,212 | 8,343 | 8,210 | 8,341 | +1.07% | 664,000 | 2兆4736億 | +1.53% | 19.64 | 3.53 |
01/21 | 8,360 | 8,386 | 8,246 | 8,253 | -1.17% | 602,600 | 2兆4475億 | +0.67% | 19.44 | 3.49 |
01/20 | 8,284 | 8,363 | 8,250 | 8,351 | +0.26% | 489,100 | 2兆4766億 | +1.94% | 19.67 | 3.53 |
01/17 | 8,299 | 8,379 | 8,276 | 8,329 | +1.26% | 883,600 | 2兆4701億 | +1.72% | 19.61 | 3.52 |
01/16 | 8,229 | 8,254 | 8,173 | 8,225 | +0.1% | 640,300 | 2兆4392億 | +0.5% | 19.37 | 3.48 |
01/15 | 8,150 | 8,235 | 8,072 | 8,217 | +1.37% | 946,400 | 2兆4368億 | +0.61% | 19.35 | 3.47 |
01/14 | 8,226 | 8,271 | 8,086 | 8,106 | -1.95% | 999,100 | 2兆4039億 | -0.54% | 19.09 | 3.43 |
01/10 | 8,171 | 8,270 | 8,133 | 8,267 | +1.59% | 900,300 | 2兆4517億 | +1.6% | 19.47 | 3.5 |
01/09 | 8,100 | 8,168 | 8,088 | 8,138 | +2.06% | 770,300 | 2兆4134億 | +0.11% | 19.16 | 3.44 |
01/08 | 7,920 | 8,017 | 7,814 | 7,974 | -1.64% | 1,348,900 | 2兆3648億 | -1.89% | 18.78 | 3.37 |
01/07 | 8,050 | 8,117 | 8,001 | 8,107 | +1.49% | 861,000 | 2兆4042億 | -0.31% | 19.09 | 3.43 |
01/06 | 8,085 | 8,155 | 7,966 | 7,988 | -2.63% | 1,145,400 | 2兆3689億 | -1.7% | 18.81 | 3.38 |
2019 |
12/30 | 8,350 | 8,394 | 8,189 | 8,204 | -1.41% | 861,500 | 2兆4330億 | +1.02% | 19.32 | 3.47 |
12/27 | 8,312 | 8,372 | 8,260 | 8,321 | -0.63% | 564,100 | 2兆4677億 | +2.59% | 19.6 | 3.52 |
12/26 | 8,339 | 8,378 | 8,296 | 8,374 | +0.96% | 736,600 | 2兆4834億 | +3.55% | 19.72 | 3.54 |
12/25 | 8,290 | 8,387 | 8,273 | 8,294 | +0.69% | 808,100 | 2兆4597億 | +2.9% | 19.53 | 3.51 |
12/24 | 8,207 | 8,296 | 8,207 | 8,237 | -0.04% | 424,000 | 2兆4428億 | +2.54% | 19.4 | 3.48 |
12/23 | 8,199 | 8,244 | 8,131 | 8,240 | +1.04% | 695,800 | 2兆4437億 | +2.86% | 19.4 | 3.48 |
12/20 | 8,254 | 8,278 | 8,154 | 8,155 | -1.41% | 1,237,700 | 2兆4185億 | +2.21% | 19.2 | 3.45 |
12/19 | 8,165 | 8,284 | 8,160 | 8,272 | +1.53% | 805,800 | 2兆4532億 | +4.21% | 19.48 | 3.5 |
12/18 | 8,228 | 8,243 | 8,147 | 8,147 | -1.77% | 1,012,400 | 2兆4161億 | +3.23% | 19.19 | 3.45 |
12/17 | 8,273 | 8,330 | 8,133 | 8,294 | +0.27% | 1,297,000 | 2兆4597億 | +5.59% | 19.53 | 3.51 |
12/16 | 8,302 | 8,397 | 8,262 | 8,272 | -0.34% | 1,372,800 | 2兆4532億 | +5.79% | 19.48 | 3.5 |
12/13 | 8,118 | 8,366 | 8,059 | 8,300 | +4.17% | 2,776,400 | 2兆4615億 | +6.59% | 19.55 | 3.51 |
12/12 | 7,942 | 8,005 | 7,795 | 7,968 | +0.61% | 1,057,500 | 2兆3630億 | +2.72% | 18.76 | 3.37 |
12/11 | 8,100 | 8,100 | 7,915 | 7,920 | -2.35% | 1,193,900 | 2兆3488億 | +2.35% | 18.65 | 3.35 |
12/10 | 8,237 | 8,263 | 8,092 | 8,111 | -1.42% | 1,347,600 | 2兆4054億 | +5.02% | 19.1 | 3.43 |
12/09 | 8,325 | 8,344 | 8,194 | 8,228 | -0.24% | 1,493,100 | 2兆4401億 | +6.8% | 19.38 | 3.48 |
12/06 | 8,068 | 8,399 | 8,028 | 8,248 | +5.81% | 3,485,400 | 2兆4460億 | +7.4% | 19.42 | 3.49 |
12/05 | 7,781 | 7,890 | 7,731 | 7,795 | +0.04% | 915,400 | 2兆3117億 | +1.68% | 18.36 | 3.3 |
12/04 | 7,643 | 7,820 | 7,621 | 7,792 | +0.12% | 961,900 | 2兆3108億 | +1.46% | 18.35 | 3.29 |
12/03 | 7,999 | 7,999 | 7,762 | 7,783 | -3.58% | 2,111,600 | 2兆3081億 | +1.24% | 18.33 | 3.29 |
12/02 | 7,998 | 8,113 | 7,961 | 8,072 | -0.47% | 1,089,300 | 2兆3938億 | +4.79% | 19.01 | 3.41 |
11/29 | 8,098 | 8,198 | 8,084 | 8,110 | +0.45% | 1,265,400 | 2兆4051億 | +5.24% | 19.1 | 3.43 |
11/28 | 7,941 | 8,074 | 7,931 | 8,074 | +1.69% | 1,063,400 | 2兆3944億 | +5.09% | 19.01 | 3.41 |
11/27 | 7,933 | 8,084 | 7,912 | 7,940 | +0.81% | 1,353,200 | 2兆3547億 | +4.17% | 18.7 | 3.36 |
11/26 | 8,000 | 8,025 | 7,876 | 7,876 | -0.86% | 1,543,400 | 2兆3357億 | +4.66% | 18.55 | 3.33 |
11/25 | 7,812 | 7,957 | 7,807 | 7,944 | +2.85% | 1,360,200 | 2兆3559億 | +6.89% | 18.71 | 3.36 |
11/22 | 7,681 | 7,780 | 7,656 | 7,724 | +0.32% | 889,900 | 2兆2906億 | +5.29% | 18.19 | 3.27 |
11/21 | 7,634 | 7,765 | 7,575 | 7,699 | +1.02% | 1,206,800 | 2兆2832億 | +6.19% | 18.13 | 3.26 |
11/20 | 7,689 | 7,805 | 7,540 | 7,621 | -0.85% | 1,589,000 | 2兆2601億 | +6.42% | 17.95 | 3.22 |
11/19 | 7,440 | 7,704 | 7,433 | 7,686 | +3.31% | 2,121,000 | 2兆2794億 | +8.65% | 18.1 | 3.25 |
11/18 | 7,178 | 7,450 | 7,153 | 7,440 | +4.42% | 1,566,900 | 2兆2064億 | +6.62% | 17.52 | 3.15 |
11/15 | 7,160 | 7,192 | 7,061 | 7,125 | -0.14% | 1,183,200 | 2兆1130億 | +3.35% | 16.78 | 3.01 |
11/14 | 7,184 | 7,300 | 7,124 | 7,135 | -1.25% | 1,132,800 | 2兆1160億 | +4.51% | 16.8 | 3.02 |
11/13 | 7,386 | 7,388 | 7,215 | 7,225 | -2.13% | 1,484,100 | 2兆1426億 | +6.91% | 17.01 | 3.06 |
11/12 | 7,445 | 7,501 | 7,335 | 7,382 | -1.19% | 1,579,400 | 2兆1892億 | +10.43% | 17.38 | 3.12 |
11/11 | 7,600 | 7,610 | 7,469 | 7,471 | -1.28% | 1,011,800 | 2兆2156億 | +13.15% | 17.59 | 3.16 |
11/08 | 7,548 | 7,575 | 7,409 | 7,568 | +1.14% | 1,574,600 | 2兆2444億 | +16.04% | 17.82 | 3.2 |
11/07 | 7,548 | 7,566 | 7,431 | 7,483 | -0.73% | 1,177,400 | 2兆2192億 | +16.18% | 17.62 | 3.16 |
11/06 | 7,615 | 7,629 | 7,505 | 7,538 | -1.5% | 1,452,000 | 2兆2355億 | +18.5% | 17.75 | 3.19 |
11/05 | 7,620 | 7,726 | 7,540 | 7,653 | +0.42% | 1,808,800 | 2兆2696億 | +21.88% | 18.02 | 3.24 |
11/01 | 7,794 | 7,920 | 7,595 | 7,621 | -3.37% | 2,254,600 | 2兆2601億 | +22.94% | 17.95 | 3.22 |
10/31 | 8,013 | 8,116 | 7,879 | 7,887 | -3.2% | 3,040,700 | 2兆3390億 | +28.87% | 18.57 | 3.34 |
10/30 | 8,035 | 8,295 | 7,970 | 8,148 | +1.98% | 4,292,100 | 2兆4164億 | +35.33% | 19.19 | 3.45 |
10/29 | 8,162 | 8,200 | 7,819 | 7,990 | -2.13% | 3,505,400 | 2兆3695億 | +35.15% | 18.82 | 3.38 |
10/28 | 8,200 | 8,349 | 8,121 | 8,164 | +0.17% | 4,987,100 | 2兆4211億 | +40.54% | 19.23 | 3.45 |