PBR
2020/02/21~2020/07/17
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 |
07/17 | 8,489 | 8,618 | 8,441 | 8,509 | +1.97% | 912,900 | 2兆5234億 | -0.64% | 58.17 | 3.48 |
07/16 | 8,447 | 8,504 | 8,312 | 8,345 | -1.37% | 947,300 | 2兆4748億 | -2.5% | 57.05 | 3.41 |
07/15 | 8,568 | 8,585 | 8,425 | 8,461 | -1.79% | 1,064,700 | 2兆5092億 | -1.21% | 57.85 | 3.46 |
07/14 | 8,625 | 8,723 | 8,575 | 8,615 | -0.28% | 484,700 | 2兆5549億 | +0.38% | 58.9 | 3.52 |
07/13 | 8,776 | 8,786 | 8,504 | 8,639 | -0.96% | 823,600 | 2兆5620億 | +0.56% | 59.06 | 3.53 |
07/10 | 8,948 | 8,972 | 8,719 | 8,723 | -2.51% | 1,134,700 | 2兆5869億 | +1.41% | 59.64 | 3.57 |
07/09 | 8,850 | 9,078 | 8,806 | 8,948 | +4.84% | 1,695,300 | 2兆6536億 | +4.01% | 61.18 | 3.66 |
07/08 | 8,519 | 8,624 | 8,492 | 8,535 | +0.48% | 642,100 | 2兆5311億 | -0.64% | 58.35 | 3.49 |
07/07 | 8,581 | 8,581 | 8,451 | 8,494 | -1.4% | 456,700 | 2兆5190億 | -1.2% | 58.07 | 3.47 |
07/06 | 8,542 | 8,638 | 8,496 | 8,615 | +1.12% | 296,600 | 2兆5549億 | +0.17% | 58.9 | 3.52 |
07/03 | 8,500 | 8,539 | 8,429 | 8,520 | +1.13% | 380,800 | 2兆5267億 | -0.85% | 58.25 | 3.48 |
07/02 | 8,536 | 8,558 | 8,416 | 8,425 | -1.44% | 535,900 | 2兆4985億 | -1.92% | 57.6 | 3.44 |
07/01 | 8,689 | 8,735 | 8,520 | 8,548 | +0.02% | 596,500 | 2兆5350億 | -0.31% | 58.44 | 3.49 |
06/30 | 8,668 | 8,679 | 8,513 | 8,546 | +0.13% | 603,000 | 2兆5344億 | -0.05% | 58.43 | 3.49 |
06/29 | 8,653 | 8,694 | 8,507 | 8,535 | -2.42% | 514,400 | 2兆5311億 | +0.22% | 58.35 | 3.49 |
06/26 | 8,722 | 8,771 | 8,650 | 8,747 | +1.34% | 523,100 | 2兆5940億 | +3.17% | 59.8 | 3.57 |
06/25 | 8,550 | 8,720 | 8,515 | 8,631 | -0.45% | 703,700 | 2兆5596億 | +2.37% | 59.01 | 3.53 |
06/24 | 8,625 | 8,765 | 8,564 | 8,670 | +0.76% | 597,200 | 2兆5712億 | +3.3% | 59.28 | 3.54 |
06/23 | 8,553 | 8,658 | 8,361 | 8,605 | +1.01% | 667,200 | 2兆5519億 | +3.08% | 58.83 | 3.52 |
06/22 | 8,453 | 8,607 | 8,444 | 8,519 | +0.2% | 420,000 | 2兆5264億 | +2.6% | 58.24 | 3.48 |
06/19 | 8,598 | 8,598 | 8,436 | 8,502 | -0.7% | 951,300 | 2兆5214億 | +2.89% | 58.13 | 3.47 |
06/18 | 8,573 | 8,618 | 8,483 | 8,562 | +0.07% | 385,500 | 2兆5392億 | +4.15% | 58.54 | 3.5 |
06/17 | 8,665 | 8,665 | 8,530 | 8,556 | -1.63% | 637,200 | 2兆5374億 | +4.62% | 58.5 | 3.5 |
06/16 | 8,461 | 8,717 | 8,350 | 8,698 | +6.58% | 1,035,000 | 2兆5795億 | +6.95% | 59.47 | 3.55 |
06/15 | 8,330 | 8,462 | 8,150 | 8,161 | -2.51% | 548,100 | 2兆4202億 | +0.93% | 55.8 | 3.34 |
06/12 | 8,473 | 8,473 | 8,168 | 8,371 | -1.42% | 1,503,800 | 2兆4825億 | +3.9% | 57.23 | 3.42 |
06/11 | 8,660 | 8,710 | 8,482 | 8,492 | -4.54% | 1,199,900 | 2兆5184億 | +5.83% | 58.06 | 3.47 |
06/10 | 8,831 | 8,926 | 8,777 | 8,896 | +0.74% | 615,300 | 2兆6382億 | +11.46% | 60.82 | 3.64 |
06/09 | 8,929 | 8,948 | 8,756 | 8,831 | -0.89% | 695,500 | 2兆6189億 | +11.62% | 60.38 | 3.61 |
06/08 | 8,870 | 8,910 | 8,749 | 8,910 | +1.84% | 1,126,500 | 2兆6424億 | +13.36% | 60.92 | 3.64 |
06/05 | 8,580 | 8,756 | 8,555 | 8,749 | +1.34% | 702,500 | 2兆5946億 | +12.17% | 59.82 | 3.58 |
06/04 | 8,750 | 8,750 | 8,556 | 8,633 | -0.87% | 792,400 | 2兆5602億 | +11.58% | 59.02 | 3.53 |
06/03 | 8,663 | 8,817 | 8,625 | 8,709 | +1.71% | 836,400 | 2兆5828億 | +13.43% | 59.54 | 3.56 |
06/02 | 8,489 | 8,565 | 8,402 | 8,563 | +1.34% | 670,700 | 2兆5395億 | +12.49% | 58.54 | 3.5 |
06/01 | 8,463 | 8,544 | 8,414 | 8,450 | +0.14% | 838,600 | 2兆5059億 | +11.48% | 57.77 | 3.45 |
05/29 | 8,092 | 8,440 | 8,054 | 8,438 | +4.82% | 1,974,600 | 2兆5024億 | +11.75% | 57.69 | 3.45 |
05/28 | 7,906 | 8,050 | 7,810 | 8,050 | +1.71% | 817,000 | 2兆3873億 | +6.91% | 55.04 | 3.29 |
05/27 | 7,701 | 7,922 | 7,701 | 7,915 | +2.78% | 725,400 | 2兆3473億 | +5.11% | 54.11 | 3.23 |
05/26 | 7,698 | 7,751 | 7,618 | 7,701 | +1.6% | 633,900 | 2兆2838億 | +2.33% | 52.65 | 3.15 |
05/25 | 7,660 | 7,680 | 7,558 | 7,580 | -0.14% | 341,300 | 2兆2479億 | +0.58% | 51.82 | 3.1 |
05/22 | 7,662 | 7,670 | 7,540 | 7,591 | -0.93% | 503,300 | 2兆2512億 | +0.52% | 51.9 | 3.1 |
05/21 | 7,545 | 7,733 | 7,513 | 7,662 | +1.36% | 666,100 | 2兆2722億 | +1.46% | 52.38 | 3.13 |
05/20 | 7,532 | 7,633 | 7,506 | 7,559 | +0.93% | 673,900 | 2兆2417億 | +0.08% | 51.68 | 3.09 |
05/19 | 7,600 | 7,610 | 7,412 | 7,489 | -0.33% | 890,800 | 2兆2209億 | -0.91% | 51.2 | 3.06 |
05/18 | 7,469 | 7,538 | 7,422 | 7,514 | +0.8% | 620,700 | 2兆2284億 | -0.67% | 51.37 | 3.07 |
05/15 | 7,569 | 7,569 | 7,395 | 7,454 | -0.48% | 724,700 | 2兆2106億 | -1.45% | 50.96 | 3.05 |
05/14 | 7,455 | 7,528 | 7,408 | 7,490 | +1.11% | 713,800 | 2兆2212億 | -0.94% | 51.21 | 3.06 |
05/13 | 7,471 | 7,581 | 7,391 | 7,408 | -1.71% | 907,800 | 2兆1969億 | -1.85% | 50.65 | 3.03 |
05/12 | 7,546 | 7,625 | 7,477 | 7,537 | +1.3% | 583,300 | 2兆2352億 | +0.04% | 51.53 | 3.08 |
05/11 | 7,600 | 7,616 | 7,440 | 7,440 | -1.38% | 626,400 | 2兆2064億 | -1.12% | 50.87 | 3.04 |
05/08 | 7,604 | 7,604 | 7,413 | 7,544 | +1.78% | 1,123,300 | 2兆2373億 | 0% | 51.58 | 3.08 |
05/07 | 7,100 | 7,435 | 7,100 | 7,412 | +3.32% | 883,100 | 2兆1981億 | -1.91% | 50.67 | 3.03 |
05/01 | 7,439 | 7,498 | 7,139 | 7,174 | -4.73% | 1,261,000 | 2兆1275億 | -5.26% | 49.05 | 2.93 |
04/30 | 7,627 | 7,654 | 7,431 | 7,530 | +1.7% | 1,153,400 | 2兆2331億 | -0.67% | 51.48 | 3.08 |
04/28 | 7,214 | 7,404 | 7,200 | 7,404 | +3.09% | 885,700 | 2兆1957億 | -2.36% | 50.62 | 3.03 |
04/27 | 7,170 | 7,281 | 7,081 | 7,182 | +0.56% | 1,234,500 | 2兆1299億 | -5.03% | 49.1 | 2.94 |
04/24 | 7,145 | 7,165 | 6,992 | 7,142 | +0.93% | 1,501,200 | 2兆1180億 | -5.3% | 48.83 | 2.92 |
04/23 | 7,017 | 7,310 | 6,951 | 7,076 | -8.9% | 2,893,700 | 2兆985億 | -5.68% | 48.38 | 2.89 |
04/22 | 7,621 | 7,767 | 7,523 | 7,767 | +0.79% | 768,700 | 2兆3034億 | +3.89% | 53.1 | 3.17 |
04/21 | 7,916 | 7,948 | 7,703 | 7,706 | -2.65% | 858,700 | 2兆2853億 | +3.71% | 52.68 | 3.15 |
04/20 | 7,946 | 8,024 | 7,880 | 7,916 | -1.81% | 746,100 | 2兆3476億 | +7.12% | 54.12 | 3.24 |
04/17 | 7,999 | 8,062 | 7,896 | 8,062 | +3.13% | 908,400 | 2兆3909億 | +9.72% | 55.12 | 3.3 |
04/16 | 7,863 | 7,927 | 7,798 | 7,817 | -1.67% | 675,500 | 2兆3182億 | +6.78% | 53.44 | 3.19 |
04/15 | 7,930 | 7,981 | 7,879 | 7,950 | -0.33% | 755,500 | 2兆3577億 | +8.7% | 54.35 | 3.25 |
04/14 | 7,707 | 8,000 | 7,664 | 7,976 | +4.96% | 953,500 | 2兆3654億 | +9.07% | 54.53 | 3.26 |
04/13 | 7,555 | 7,734 | 7,534 | 7,599 | -1.17% | 472,100 | 2兆2536億 | +3.88% | 51.95 | 3.11 |
04/10 | 7,798 | 7,800 | 7,605 | 7,689 | +0.3% | 874,900 | 2兆2803億 | +4.98% | 52.57 | 3.14 |
04/09 | 7,609 | 7,670 | 7,535 | 7,666 | -0.16% | 673,900 | 2兆2734億 | +4.33% | 52.41 | 3.13 |
04/08 | 7,561 | 7,716 | 7,405 | 7,678 | +2.7% | 901,300 | 2兆2770億 | +4.26% | 52.49 | 3.14 |
04/07 | 7,540 | 7,611 | 7,270 | 7,476 | +1.19% | 1,036,500 | 2兆2171億 | +1.34% | 51.11 | 3.06 |
04/06 | 7,155 | 7,388 | 7,081 | 7,388 | +3.04% | 1,076,900 | 2兆1910億 | -0.11% | 50.51 | 3.02 |
04/03 | 7,089 | 7,218 | 7,057 | 7,170 | +1.73% | 1,168,100 | 2兆1263億 | -3.37% | 49.02 | 2.93 |
04/02 | 7,240 | 7,277 | 7,031 | 7,048 | -3.43% | 1,374,100 | 2兆902億 | -5.59% | 48.19 | 2.88 |
04/01 | 7,835 | 7,850 | 7,254 | 7,298 | -7.98% | 1,102,000 | 2兆1643億 | -3.06% | 49.9 | 2.98 |
03/31 | 7,983 | 8,090 | 7,817 | 7,931 | +1.25% | 1,370,100 | 2兆3520億 | +4.56% | 18.68 | 3.35 |
03/30 | 7,613 | 7,833 | 7,521 | 7,833 | +0.24% | 1,348,900 | 2兆3230億 | +2.69% | 18.45 | 3.31 |
03/27 | 7,740 | 7,871 | 7,538 | 7,814 | +5.61% | 1,703,400 | 2兆3173億 | +1.84% | 18.4 | 3.3 |
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 |