PBR
2020/05/15~2020/10/09
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 |
10/09 | 389 | 391 | 384 | 386 | +0.26% | 10,872,300 | 1兆2468億 | -3.02% | 10.87 | 0.53 |
10/08 | 386 | 388 | 383 | 385 | 0% | 8,751,900 | 1兆2436億 | -3.51% | 10.85 | 0.53 |
10/07 | 382 | 387 | 381 | 385 | +0.26% | 10,459,700 | 1兆2436億 | -3.75% | 10.85 | 0.53 |
10/06 | 383 | 386 | 381 | 384 | +1.86% | 15,205,600 | 1兆2404億 | -4.24% | 10.82 | 0.53 |
10/05 | 379 | 383 | 376 | 377 | +0.8% | 10,920,600 | 1兆2178億 | -6.22% | 10.62 | 0.52 |
10/02 | 379 | 382 | 372 | 374 | -0.27% | 20,503,900 | 1兆2081億 | -7.43% | 10.54 | 0.52 |
09/30 | 382 | 383 | 375 | 375 | -2.6% | 21,698,300 | 1兆2113億 | -7.41% | 10.56 | 0.52 |
09/29 | 389 | 390 | 384 | 385 | -2.78% | 14,682,600 | 1兆2436億 | -5.41% | 10.85 | 0.53 |
09/28 | 396 | 397 | 390 | 396 | +0.25% | 20,569,400 | 1兆2791億 | -2.7% | 11.15 | 0.55 |
09/25 | 399 | 399 | 394 | 395 | -0.25% | 19,329,900 | 1兆2759億 | -3.19% | 11.13 | 0.55 |
09/24 | 398 | 400 | 395 | 396 | -1.25% | 17,828,400 | 1兆2791億 | -3.18% | 11.15 | 0.55 |
09/23 | 398 | 402 | 394 | 401 | +0.25% | 16,461,400 | 1兆2953億 | -2.2% | 11.3 | 0.55 |
09/18 | 400 | 401 | 398 | 400 | -0.5% | 20,739,700 | 1兆2921億 | -2.44% | 11.27 | 0.55 |
09/17 | 405 | 406 | 401 | 402 | -0.74% | 15,861,700 | 1兆2985億 | -2.19% | 11.32 | 0.56 |
09/16 | 406 | 407 | 404 | 405 | 0% | 9,524,900 | 1兆3082億 | -1.46% | 11.41 | 0.56 |
09/15 | 408 | 408 | 404 | 405 | -1.22% | 15,371,800 | 1兆3082億 | -1.46% | 11.41 | 0.56 |
09/14 | 411 | 413 | 408 | 410 | 0% | 11,969,000 | 1兆3244億 | -0.24% | 11.55 | 0.57 |
09/11 | 405 | 411 | 404 | 410 | -0.24% | 13,808,700 | 1兆3244億 | 0% | 11.55 | 0.57 |
09/10 | 408 | 411 | 406 | 411 | +1.23% | 11,116,100 | 1兆3276億 | +0.49% | 11.58 | 0.57 |
09/09 | 406 | 407 | 401 | 406 | -1.22% | 19,115,500 | 1兆3114億 | -0.49% | 11.44 | 0.56 |
09/08 | 409 | 411 | 407 | 411 | +0.74% | 9,453,900 | 1兆3276億 | +0.98% | 11.58 | 0.57 |
09/07 | 408 | 410 | 406 | 408 | -0.49% | 10,816,900 | 1兆3179億 | +0.74% | 11.49 | 0.56 |
09/04 | 406 | 411 | 406 | 410 | 0% | 9,274,200 | 1兆3244億 | +1.74% | 11.55 | 0.57 |
09/03 | 412 | 412 | 409 | 410 | -0.24% | 9,800,200 | 1兆3244億 | +1.99% | 11.55 | 0.57 |
09/02 | 413 | 414 | 407 | 411 | -0.48% | 9,333,900 | 1兆3276億 | +2.49% | 11.58 | 0.57 |
09/01 | 413 | 414 | 410 | 413 | -0.72% | 12,240,800 | 1兆3341億 | +3.25% | 11.63 | 0.57 |
08/31 | 418 | 422 | 415 | 416 | +0.73% | 19,730,000 | 1兆3437億 | +4% | 11.72 | 0.57 |
08/28 | 416 | 420 | 410 | 413 | -0.72% | 14,423,600 | 1兆3341億 | +3.51% | 11.63 | 0.57 |
08/27 | 419 | 419 | 413 | 416 | -0.48% | 9,080,400 | 1兆3437億 | +4.52% | 11.72 | 0.57 |
08/26 | 413 | 418 | 413 | 418 | +1.21% | 12,857,900 | 1兆3502億 | +5.29% | 11.77 | 0.58 |
08/25 | 415 | 416 | 411 | 413 | +1.98% | 15,263,600 | 1兆3341億 | +4.29% | 11.63 | 0.57 |
08/24 | 408 | 409 | 404 | 405 | 0% | 7,367,600 | 1兆3082億 | +2.53% | 11.41 | 0.56 |
08/21 | 405 | 409 | 402 | 405 | -1.22% | 14,082,900 | 1兆3082億 | +2.79% | 11.41 | 0.56 |
08/20 | 410 | 412 | 409 | 410 | -1.2% | 9,798,300 | 1兆3244億 | +4.33% | 11.55 | 0.57 |
08/19 | 414 | 415 | 412 | 415 | -0.24% | 7,818,500 | 1兆3405億 | +5.87% | 11.69 | 0.57 |
08/18 | 419 | 420 | 414 | 416 | -0.24% | 12,535,100 | 1兆3437億 | +6.39% | 11.72 | 0.57 |
08/17 | 418 | 420 | 416 | 417 | +0.48% | 11,130,600 | 1兆3470億 | +7.2% | 11.75 | 0.58 |
08/14 | 413 | 420 | 412 | 415 | +0.73% | 19,002,400 | 1兆3405億 | +6.96% | 11.69 | 0.57 |
08/13 | 420 | 420 | 410 | 412 | +0.24% | 22,385,500 | 1兆3308億 | +6.46% | 11.61 | 0.57 |
08/12 | 399 | 418 | 399 | 411 | +3.79% | 39,424,600 | 1兆3276億 | +6.48% | 11.58 | 0.57 |
08/11 | 394 | 397 | 393 | 396 | +2.59% | 19,768,800 | 1兆2791億 | +2.86% | 11.15 | 0.55 |
08/07 | 381 | 389 | 381 | 386 | 0% | 14,157,500 | 1兆2468億 | +0.52% | 10.87 | 0.53 |
08/06 | 386 | 394 | 385 | 386 | +1.58% | 18,067,100 | 1兆2468億 | +0.52% | 10.87 | 0.53 |
08/05 | 372 | 383 | 372 | 380 | +1.88% | 18,681,000 | 1兆2275億 | -1.04% | 10.7 | 0.52 |
08/04 | 370 | 375 | 370 | 373 | +1.36% | 14,636,100 | 1兆2048億 | -2.86% | 10.51 | 0.52 |
08/03 | 368 | 371 | 366 | 368 | +0.27% | 12,237,300 | 1兆1887億 | -4.17% | 10.37 | 0.51 |
07/31 | 374 | 375 | 366 | 367 | -3.42% | 22,912,600 | 1兆1855億 | -4.68% | 10.34 | 0.51 |
07/30 | 385 | 385 | 378 | 380 | -1.55% | 14,028,400 | 1兆2275億 | -1.55% | 10.7 | 0.52 |
07/29 | 390 | 391 | 386 | 386 | -1.53% | 9,198,100 | 1兆2468億 | 0% | 10.87 | 0.53 |
07/28 | 393 | 394 | 390 | 392 | -0.25% | 15,695,300 | 1兆2662億 | +1.29% | 11.04 | 0.54 |
07/27 | 386 | 393 | 385 | 393 | +0.26% | 14,630,800 | 1兆2695億 | +1.55% | 11.07 | 0.54 |
07/22 | 399 | 400 | 392 | 392 | +0.26% | 17,641,700 | 1兆2662億 | +1.29% | 11.04 | 0.54 |
07/21 | 390 | 392 | 386 | 391 | -0.51% | 13,900,300 | 1兆2630億 | +1.03% | 11.01 | 0.54 |
07/20 | 392 | 394 | 389 | 393 | -0.25% | 11,048,300 | 1兆2695億 | +1.55% | 11.07 | 0.54 |
07/17 | 394 | 397 | 392 | 394 | +1.03% | 13,996,400 | 1兆2727億 | +1.81% | 11.1 | 0.54 |
07/16 | 395 | 398 | 388 | 390 | +0.52% | 16,756,200 | 1兆2598億 | +0.52% | 10.99 | 0.54 |
07/15 | 389 | 394 | 387 | 388 | +1.31% | 12,583,900 | 1兆2533億 | 0% | 10.93 | 0.54 |
07/14 | 381 | 385 | 381 | 383 | -0.26% | 7,571,500 | 1兆2371億 | -1.79% | 10.79 | 0.53 |
07/13 | 382 | 386 | 380 | 384 | +2.4% | 15,301,700 | 1兆2404億 | -1.79% | 10.82 | 0.53 |
07/10 | 378 | 378 | 373 | 375 | -1.83% | 14,968,500 | 1兆2113億 | -4.58% | 10.56 | 0.52 |
07/09 | 384 | 385 | 380 | 382 | -0.26% | 7,986,600 | 1兆2339億 | -3.29% | 10.76 | 0.53 |
07/08 | 383 | 388 | 383 | 383 | -0.78% | 10,975,200 | 1兆2371億 | -3.28% | 10.79 | 0.53 |
07/07 | 386 | 388 | 385 | 386 | -0.52% | 11,215,000 | 1兆2468億 | -3.02% | 10.87 | 0.53 |
07/06 | 385 | 390 | 384 | 388 | +0.52% | 9,507,000 | 1兆2533億 | -2.76% | 10.93 | 0.54 |
07/03 | 390 | 391 | 382 | 386 | +0.26% | 9,761,800 | 1兆2468億 | -3.5% | 10.87 | 0.53 |
07/02 | 383 | 388 | 381 | 385 | +0.52% | 12,642,400 | 1兆2436億 | -3.99% | 10.85 | 0.53 |
07/01 | 382 | 384 | 379 | 383 | +0.26% | 9,334,300 | 1兆2371億 | -4.96% | 10.79 | 0.53 |
06/30 | 387 | 389 | 381 | 382 | +1.06% | 15,223,200 | 1兆2339億 | -5.45% | 10.76 | 0.53 |
06/29 | 380 | 382 | 375 | 378 | -1.31% | 14,894,500 | 1兆2210億 | -6.9% | 10.65 | 0.52 |
06/26 | 386 | 387 | 381 | 383 | +0.52% | 12,280,000 | 1兆2371億 | -5.9% | 10.79 | 0.53 |
06/25 | 380 | 383 | 377 | 381 | -2.06% | 16,103,800 | 1兆2307億 | -6.39% | 10.73 | 0.53 |
06/24 | 387 | 391 | 383 | 389 | -1.02% | 18,919,900 | 1兆2565億 | -4.66% | 10.96 | 0.54 |
06/23 | 396 | 398 | 391 | 393 | +0.26% | 11,424,600 | 1兆2695億 | -3.91% | 11.07 | 0.54 |
06/22 | 392 | 395 | 390 | 392 | -0.51% | 9,133,500 | 1兆2662億 | -4.16% | 11.04 | 0.54 |
06/19 | 397 | 398 | 392 | 394 | -0.25% | 17,492,500 | 1兆2727億 | -3.43% | 11.1 | 0.54 |
06/18 | 391 | 396 | 389 | 395 | -1% | 14,756,700 | 1兆2759億 | -2.95% | 11.13 | 0.55 |
06/17 | 400 | 401 | 395 | 399 | 0% | 12,221,500 | 1兆2888億 | -1.97% | 11.24 | 0.55 |
06/16 | 400 | 402 | 396 | 399 | +1.53% | 19,399,900 | 1兆2888億 | -1.72% | 11.24 | 0.55 |
06/15 | 401 | 404 | 393 | 393 | -2% | 12,317,100 | 1兆2695億 | -3.2% | 11.07 | 0.54 |
06/12 | 393 | 403 | 391 | 401 | -1.47% | 17,714,600 | 1兆2953億 | -0.99% | 11.3 | 0.55 |
06/11 | 412 | 415 | 406 | 407 | -3.55% | 21,275,200 | 1兆3147億 | +0.74% | 11.46 | 0.56 |
06/10 | 420 | 424 | 418 | 422 | -0.94% | 13,912,200 | 1兆3631億 | +4.71% | 11.89 | 0.58 |
06/09 | 427 | 428 | 420 | 426 | -0.47% | 13,577,400 | 1兆3761億 | +5.97% | 12 | 0.59 |
06/08 | 428 | 431 | 423 | 428 | +2.64% | 20,542,700 | 1兆3825億 | +7% | 12.06 | 0.59 |
06/05 | 417 | 418 | 412 | 417 | 0% | 14,385,200 | 1兆3470億 | +4.77% | 11.75 | 0.58 |
06/04 | 425 | 427 | 416 | 417 | -1.42% | 17,741,900 | 1兆3470億 | +5.3% | 11.75 | 0.58 |
06/03 | 422 | 426 | 422 | 423 | +0.95% | 16,510,900 | 1兆3664億 | +7.36% | 11.92 | 0.58 |
06/02 | 416 | 423 | 415 | 419 | +1.7% | 17,320,200 | 1兆3534億 | +6.89% | 11.8 | 0.58 |
06/01 | 416 | 419 | 409 | 412 | -0.48% | 14,292,500 | 1兆3308億 | +5.64% | 11.61 | 0.57 |
05/29 | 415 | 421 | 414 | 414 | -2.13% | 23,633,000 | 1兆3373億 | +6.7% | 11.66 | 0.57 |
05/28 | 420 | 427 | 417 | 423 | -0.47% | 27,975,200 | 1兆3664億 | +9.59% | 11.92 | 0.58 |
05/27 | 413 | 433 | 410 | 425 | +3.16% | 34,332,800 | 1兆3728億 | +10.68% | 11.97 | 0.59 |
05/26 | 409 | 415 | 406 | 412 | +1.73% | 17,040,800 | 1兆3308億 | +7.85% | 11.61 | 0.57 |
05/25 | 410 | 411 | 405 | 405 | +1.25% | 13,338,400 | 1兆3082億 | +6.58% | 11.41 | 0.56 |
05/22 | 406 | 411 | 396 | 400 | -0.74% | 21,355,300 | 1兆2921億 | +5.54% | 11.27 | 0.55 |
05/21 | 405 | 415 | 403 | 403 | +1% | 23,616,100 | 1兆3018億 | +6.61% | 11.35 | 0.56 |
05/20 | 381 | 400 | 381 | 399 | +2.57% | 25,955,800 | 1兆2888億 | +5.84% | 11.24 | 0.55 |
05/19 | 395 | 396 | 388 | 389 | +2.1% | 17,513,900 | 1兆2565億 | +3.46% | 10.96 | 0.54 |
05/18 | 384 | 387 | 381 | 381 | +0.79% | 9,069,800 | 1兆2307億 | +1.33% | 10.73 | 0.53 |
05/15 | 383 | 384 | 377 | 378 | -0.26% | 9,423,100 | 1兆2210億 | +0.27% | 10.65 | 0.52 |