PBR
2020/04/10~2020/09/07
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 |
09/07 | 9,500 | 9,556 | 9,403 | 9,405 | -0.14% | 438,500 | 2兆7892億 | +1.38% | 64.3 | 3.84 |
09/04 | 9,399 | 9,487 | 9,381 | 9,418 | -1.37% | 537,000 | 2兆7930億 | +1.93% | 64.39 | 3.85 |
09/03 | 9,527 | 9,587 | 9,484 | 9,549 | +0.77% | 575,000 | 2兆8319億 | +3.62% | 65.29 | 3.9 |
09/02 | 9,365 | 9,500 | 9,340 | 9,476 | +0.42% | 546,200 | 2兆8102億 | +3.17% | 64.79 | 3.87 |
09/01 | 9,415 | 9,511 | 9,376 | 9,436 | +1.85% | 693,000 | 2兆7984億 | +3.05% | 64.51 | 3.86 |
08/31 | 9,290 | 9,342 | 9,181 | 9,265 | +1.37% | 723,600 | 2兆7476億 | +1.49% | 63.34 | 3.79 |
08/28 | 9,300 | 9,338 | 8,888 | 9,140 | -2.75% | 844,100 | 2兆7106億 | +0.34% | 62.49 | 3.74 |
08/27 | 9,401 | 9,416 | 9,350 | 9,398 | -0.12% | 296,900 | 2兆7871億 | +3.34% | 64.25 | 3.84 |
08/26 | 9,412 | 9,452 | 9,372 | 9,409 | -0.05% | 331,100 | 2兆7903億 | +3.85% | 64.33 | 3.85 |
08/25 | 9,440 | 9,503 | 9,365 | 9,414 | +0.41% | 555,300 | 2兆7918億 | +4.32% | 64.36 | 3.85 |
08/24 | 9,292 | 9,385 | 9,276 | 9,376 | +1.06% | 408,100 | 2兆7806億 | +4.4% | 64.1 | 3.83 |
08/21 | 9,364 | 9,396 | 9,266 | 9,278 | -0.87% | 712,000 | 2兆7515億 | +3.73% | 63.43 | 3.79 |
08/20 | 9,315 | 9,424 | 9,295 | 9,359 | -0.75% | 616,600 | 2兆7755億 | +4.95% | 63.99 | 3.83 |
08/19 | 9,370 | 9,485 | 9,356 | 9,430 | +0.14% | 792,100 | 2兆7966億 | +6.09% | 64.47 | 3.85 |
08/18 | 9,620 | 9,627 | 9,417 | 9,417 | -2.02% | 962,600 | 2兆7927億 | +6.27% | 64.38 | 3.85 |
08/17 | 9,610 | 9,638 | 9,559 | 9,611 | -0.62% | 629,300 | 2兆8503億 | +8.7% | 65.71 | 3.93 |
08/14 | 9,542 | 9,707 | 9,461 | 9,671 | +2.74% | 1,062,500 | 2兆8680億 | +9.91% | 66.12 | 3.95 |
08/13 | 9,498 | 9,528 | 9,310 | 9,413 | +1.3% | 1,021,100 | 2兆7915億 | +7.55% | 64.36 | 3.85 |
08/12 | 9,700 | 9,762 | 9,188 | 9,292 | -5.29% | 1,544,600 | 2兆7557億 | +6.56% | 63.53 | 3.8 |
08/11 | 9,226 | 9,890 | 9,223 | 9,811 | +13.74% | 2,951,200 | 2兆9096億 | +12.91% | 67.08 | 4.01 |
08/07 | 8,688 | 8,690 | 8,537 | 8,626 | +1.03% | 578,400 | 2兆5581億 | -0.09% | 58.97 | 3.53 |
08/06 | 8,628 | 8,667 | 8,489 | 8,538 | -1.44% | 523,600 | 2兆5320億 | -1.07% | 58.37 | 3.49 |
08/05 | 8,760 | 8,760 | 8,550 | 8,663 | -1.01% | 568,200 | 2兆5691億 | +0.37% | 59.23 | 3.54 |
08/04 | 8,800 | 8,970 | 8,733 | 8,751 | -0.3% | 629,500 | 2兆5952億 | +1.45% | 59.83 | 3.58 |
08/03 | 8,637 | 8,839 | 8,505 | 8,777 | +3.42% | 889,300 | 2兆6029億 | +1.75% | 60.01 | 3.59 |
07/31 | 8,710 | 8,746 | 8,472 | 8,487 | -3.38% | 628,700 | 2兆5169億 | -1.54% | 58.02 | 3.47 |
07/30 | 8,750 | 8,812 | 8,680 | 8,784 | -0.13% | 359,200 | 2兆6050億 | +1.82% | 60.05 | 3.59 |
07/29 | 8,785 | 8,863 | 8,776 | 8,795 | +0.11% | 327,400 | 2兆6083億 | +2.03% | 60.13 | 3.59 |
07/28 | 8,840 | 8,871 | 8,753 | 8,785 | +0.45% | 443,900 | 2兆6053億 | +2.04% | 60.06 | 3.59 |
07/27 | 8,636 | 8,815 | 8,630 | 8,746 | +0.05% | 615,000 | 2兆5937億 | +1.73% | 59.8 | 3.57 |
07/22 | 8,667 | 8,775 | 8,640 | 8,742 | -0.29% | 462,900 | 2兆5925億 | +1.77% | 59.77 | 3.57 |
07/21 | 8,608 | 8,815 | 8,608 | 8,767 | +2.54% | 642,900 | 2兆6000億 | +2.14% | 59.94 | 3.58 |
07/20 | 8,475 | 8,572 | 8,454 | 8,550 | +0.48% | 372,100 | 2兆5356億 | -0.35% | 58.46 | 3.49 |
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 |