PBR
2020/04/02~2020/08/28
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 |
08/28 | 2,315 | 2,360 | 2,271 | 2,305 | +0.96% | 4,578,000 | 2兆2417億 | +3.97% | 20.5 | 1.14 |
08/27 | 2,290 | 2,296 | 2,276 | 2,283 | -1.08% | 2,328,500 | 2兆2204億 | +2.93% | 20.3 | 1.13 |
08/26 | 2,305 | 2,337 | 2,304 | 2,308 | +0.39% | 1,927,800 | 2兆2447億 | +3.92% | 20.52 | 1.14 |
08/25 | 2,300 | 2,319 | 2,293 | 2,299 | +2.18% | 3,909,800 | 2兆2359億 | +3.51% | 20.44 | 1.14 |
08/24 | 2,250 | 2,257 | 2,234 | 2,250 | +0.67% | 2,307,300 | 2兆1883億 | +1.35% | 20.01 | 1.11 |
08/21 | 2,250 | 2,263 | 2,231 | 2,235 | +0.9% | 2,442,600 | 2兆1737億 | +0.63% | 19.87 | 1.1 |
08/20 | 2,182 | 2,216 | 2,181 | 2,215 | +0.87% | 2,355,700 | 2兆1542億 | -0.23% | 19.7 | 1.09 |
08/19 | 2,189 | 2,201 | 2,171 | 2,196 | -0.32% | 2,944,600 | 2兆1357億 | -1.04% | 19.53 | 1.08 |
08/18 | 2,221 | 2,231 | 2,188 | 2,203 | -1.56% | 3,557,200 | 2兆1425億 | -0.68% | 19.59 | 1.09 |
08/17 | 2,241 | 2,255 | 2,235 | 2,238 | -0.71% | 2,548,200 | 2兆1766億 | +0.95% | 19.9 | 1.11 |
08/14 | 2,273 | 2,278 | 2,240 | 2,254 | -0.18% | 3,467,200 | 2兆1921億 | +1.76% | 20.04 | 1.11 |
08/13 | 2,317 | 2,321 | 2,254 | 2,258 | -0.83% | 3,669,600 | 2兆1960億 | +2.03% | 20.08 | 1.12 |
08/12 | 2,234 | 2,288 | 2,226 | 2,277 | +2.85% | 4,608,100 | 2兆2145億 | +2.94% | 20.25 | 1.12 |
08/11 | 2,142 | 2,214 | 2,139 | 2,214 | +7.32% | 4,956,500 | 2兆1532億 | +0.27% | 19.69 | 1.09 |
08/07 | 2,050 | 2,079 | 2,047 | 2,063 | -1.1% | 2,739,700 | 2兆64億 | -6.52% | 18.34 | 1.02 |
08/06 | 2,076 | 2,095 | 2,058 | 2,086 | +0.48% | 2,953,900 | 2兆288億 | -5.65% | 18.55 | 1.03 |
08/05 | 2,050 | 2,076 | 2,029 | 2,076 | -0.14% | 5,054,000 | 2兆190億 | -6.32% | 18.46 | 1.03 |
08/04 | 2,028 | 2,083 | 2,025 | 2,079 | +3.18% | 6,527,400 | 2兆219億 | -6.31% | 18.49 | 1.03 |
08/03 | 2,016 | 2,071 | 1,993 | 2,015 | -2.47% | 10,592,500 | 1兆9597億 | -9.32% | 17.92 | 1 |
07/31 | 2,160 | 2,183 | 2,054 | 2,066 | -8.58% | 10,341,700 | 2兆93億 | -7.23% | 18.37 | 1.02 |
07/30 | 2,275 | 2,292 | 2,258 | 2,260 | -0.66% | 2,936,400 | 2兆1980億 | +1.25% | 20.1 | 1.12 |
07/29 | 2,327 | 2,327 | 2,262 | 2,275 | -1.73% | 3,855,200 | 2兆2126億 | +2.06% | 20.23 | 1.12 |
07/28 | 2,301 | 2,335 | 2,293 | 2,315 | -1.28% | 3,472,200 | 2兆2515億 | +4% | 20.58 | 1.14 |
07/27 | 2,280 | 2,354 | 2,269 | 2,345 | +1.56% | 3,995,200 | 2兆2807億 | +5.58% | 20.85 | 1.16 |
07/22 | 2,329 | 2,350 | 2,304 | 2,309 | -0.94% | 3,228,800 | 2兆2456億 | +4.24% | 20.53 | 1.14 |
07/21 | 2,339 | 2,339 | 2,315 | 2,331 | -0.72% | 3,075,200 | 2兆2670億 | +5.38% | 20.73 | 1.15 |
07/20 | 2,341 | 2,353 | 2,315 | 2,348 | +1.65% | 3,497,200 | 2兆2836億 | +6.29% | 20.88 | 1.16 |
07/17 | 2,330 | 2,337 | 2,284 | 2,310 | +1.54% | 3,408,500 | 2兆2466億 | +5.05% | 20.54 | 1.14 |
07/16 | 2,312 | 2,315 | 2,267 | 2,275 | -0.09% | 3,066,900 | 2兆2126億 | +3.69% | 20.23 | 1.12 |
07/15 | 2,267 | 2,304 | 2,260 | 2,277 | +2.71% | 4,052,400 | 2兆2145億 | +3.88% | 20.25 | 1.12 |
07/14 | 2,199 | 2,222 | 2,185 | 2,217 | +0.82% | 2,436,000 | 2兆1562億 | +1.09% | 19.71 | 1.1 |
07/13 | 2,175 | 2,212 | 2,173 | 2,199 | +1.81% | 3,445,200 | 2兆1387億 | +0.09% | 19.55 | 1.09 |
07/10 | 2,177 | 2,183 | 2,160 | 2,160 | -1.32% | 2,743,400 | 2兆1007億 | -1.95% | 19.21 | 1.07 |
07/09 | 2,170 | 2,210 | 2,165 | 2,189 | +0.41% | 3,242,000 | 2兆1289億 | -0.91% | 19.46 | 1.08 |
07/08 | 2,200 | 2,209 | 2,180 | 2,180 | -0.91% | 2,821,200 | 2兆1202億 | -1.45% | 19.38 | 1.08 |
07/07 | 2,215 | 2,227 | 2,190 | 2,200 | -1.61% | 2,407,800 | 2兆1396億 | -0.77% | 19.56 | 1.09 |
07/06 | 2,181 | 2,243 | 2,179 | 2,236 | +2.33% | 3,693,200 | 2兆1746億 | +0.86% | 19.88 | 1.1 |
07/03 | 2,200 | 2,203 | 2,159 | 2,185 | +0.32% | 1,504,500 | 2兆1250億 | -1.35% | 19.43 | 1.08 |
07/02 | 2,175 | 2,206 | 2,157 | 2,178 | +0.46% | 2,215,700 | 2兆1182億 | -1.67% | 19.37 | 1.08 |
07/01 | 2,180 | 2,200 | 2,147 | 2,168 | -1.63% | 2,651,900 | 2兆1085億 | -2.25% | 19.28 | 1.07 |
06/30 | 2,200 | 2,229 | 2,181 | 2,204 | +2.37% | 3,838,300 | 2兆1435億 | -0.68% | 19.6 | 1.09 |
06/29 | 2,125 | 2,186 | 2,121 | 2,153 | +0.14% | 3,228,300 | 2兆939億 | -2.84% | 19.14 | 1.06 |
06/26 | 2,168 | 2,171 | 2,138 | 2,150 | +0.61% | 2,719,300 | 2兆910億 | -2.89% | 19.12 | 1.06 |
06/25 | 2,158 | 2,161 | 2,110 | 2,137 | -2.78% | 4,731,400 | 2兆784億 | -3.35% | 19 | 1.06 |
06/24 | 2,166 | 2,205 | 2,162 | 2,198 | +0.41% | 3,536,200 | 2兆1377億 | -0.5% | 19.54 | 1.09 |
06/23 | 2,199 | 2,215 | 2,165 | 2,189 | -0.59% | 5,246,300 | 2兆1289億 | -0.77% | 19.46 | 1.08 |
06/22 | 2,185 | 2,208 | 2,177 | 2,202 | +0.69% | 3,048,600 | 2兆1416億 | -0.05% | 19.58 | 1.09 |
06/19 | 2,218 | 2,223 | 2,175 | 2,187 | -0.59% | 3,071,600 | 2兆1270億 | -0.41% | 19.45 | 1.08 |
06/18 | 2,186 | 2,208 | 2,177 | 2,200 | -1.17% | 3,055,700 | 2兆1396億 | +0.46% | 19.56 | 1.09 |
06/17 | 2,211 | 2,230 | 2,197 | 2,226 | -1.42% | 4,909,200 | 2兆1649億 | +2.02% | 19.79 | 1.1 |
06/16 | 2,180 | 2,271 | 2,167 | 2,258 | +7.52% | 6,012,800 | 2兆1960億 | +3.82% | 20.08 | 1.12 |
06/15 | 2,170 | 2,179 | 2,098 | 2,100 | -3.8% | 5,066,900 | 2兆424億 | -3.05% | 18.67 | 1.04 |
06/12 | 2,173 | 2,198 | 2,127 | 2,183 | -1.67% | 6,538,500 | 2兆1231億 | +0.78% | 19.41 | 1.08 |
06/11 | 2,250 | 2,269 | 2,210 | 2,220 | -3.73% | 5,145,300 | 2兆1591億 | +2.78% | 19.74 | 1.1 |
06/10 | 2,282 | 2,314 | 2,274 | 2,306 | -0.82% | 4,188,100 | 2兆2427億 | +7.26% | 20.5 | 1.14 |
06/09 | 2,337 | 2,343 | 2,309 | 2,325 | -0.77% | 3,304,400 | 2兆2612億 | +8.8% | 20.67 | 1.15 |
06/08 | 2,350 | 2,360 | 2,325 | 2,343 | +1.91% | 4,053,700 | 2兆2787億 | +10.16% | 20.83 | 1.16 |
06/05 | 2,280 | 2,304 | 2,263 | 2,299 | +0.92% | 3,263,000 | 2兆2359億 | +8.8% | 20.44 | 1.14 |
06/04 | 2,326 | 2,332 | 2,249 | 2,278 | -0.44% | 3,936,900 | 2兆2155億 | +8.48% | 20.26 | 1.13 |
06/03 | 2,271 | 2,299 | 2,257 | 2,288 | +3.02% | 4,405,600 | 2兆2252億 | +9.68% | 20.34 | 1.13 |
06/02 | 2,214 | 2,241 | 2,212 | 2,221 | +1.46% | 3,509,400 | 2兆1601億 | +7.24% | 19.75 | 1.1 |
06/01 | 2,170 | 2,194 | 2,153 | 2,189 | +0.41% | 3,129,200 | 2兆1289億 | +6.37% | 19.46 | 1.08 |
05/29 | 2,209 | 2,227 | 2,180 | 2,180 | -2.85% | 9,395,300 | 2兆1202億 | +6.55% | 19.38 | 1.08 |
05/28 | 2,206 | 2,246 | 2,179 | 2,244 | +2.61% | 5,759,100 | 2兆1824億 | +10.11% | 19.95 | 1.11 |
05/27 | 2,145 | 2,203 | 2,130 | 2,187 | +2.87% | 5,704,400 | 2兆1270億 | +7.89% | 19.45 | 1.08 |
05/26 | 2,124 | 2,146 | 2,119 | 2,126 | +0.76% | 4,764,800 | 2兆677億 | +5.46% | 18.9 | 1.05 |
05/25 | 2,105 | 2,114 | 2,090 | 2,110 | +1.59% | 2,697,500 | 2兆521億 | +5.08% | 18.76 | 1.04 |
05/22 | 2,090 | 2,100 | 2,068 | 2,077 | -1.1% | 5,492,500 | 2兆200億 | +3.85% | 18.47 | 1.03 |
05/21 | 2,120 | 2,132 | 2,099 | 2,100 | -0.1% | 3,415,000 | 2兆424億 | +5.47% | 18.67 | 1.04 |
05/20 | 2,090 | 2,114 | 2,087 | 2,102 | -0.47% | 3,866,200 | 2兆443億 | +6.05% | 18.69 | 1.04 |
05/19 | 2,050 | 2,120 | 2,043 | 2,112 | +3.83% | 6,997,300 | 2兆540億 | +7.1% | 18.78 | 1.04 |
05/18 | 2,030 | 2,044 | 2,014 | 2,034 | -0.29% | 3,535,300 | 1兆9782億 | +3.78% | 18.09 | 1 |
05/15 | 2,042 | 2,056 | 2,025 | 2,040 | +1.8% | 4,403,700 | 1兆9840億 | +4.62% | 18.14 | 1.01 |
05/14 | 2,017 | 2,033 | 2,004 | 2,004 | -1.76% | 3,111,700 | 1兆9490億 | +3.35% | 17.82 | 0.99 |
05/13 | 2,012 | 2,046 | 1,995 | 2,040 | -0.1% | 3,989,500 | 1兆9840億 | +5.81% | 18.14 | 1.01 |
05/12 | 2,084 | 2,093 | 2,022 | 2,042 | -2.72% | 5,264,300 | 1兆9860億 | +6.74% | 18.16 | 1.01 |
05/11 | 2,070 | 2,101 | 2,067 | 2,099 | +3.14% | 4,094,000 | 2兆414億 | +10.53% | 18.66 | 1.04 |
05/08 | 2,017 | 2,042 | 2,003 | 2,035 | +2.93% | 4,273,000 | 1兆9792億 | +7.9% | 18.1 | 1.01 |
05/07 | 1,950 | 1,989 | 1,944 | 1,977 | +0.15% | 4,602,200 | 1兆9227億 | +5.16% | 17.58 | 0.98 |
05/01 | 2,041 | 2,047 | 1,959 | 1,974 | -4.31% | 4,326,500 | 1兆9198億 | +4.94% | 17.55 | 0.98 |
04/30 | 2,075 | 2,078 | 2,049 | 2,063 | +3.46% | 5,343,200 | 2兆64億 | +9.79% | 18.34 | 1.02 |
04/28 | 1,999 | 2,005 | 1,974 | 1,994 | +0.81% | 3,665,400 | 1兆9393億 | +6.46% | 17.73 | 0.99 |
04/27 | 1,931 | 1,979 | 1,921 | 1,978 | +1.7% | 5,352,900 | 1兆9237億 | +6.23% | 17.59 | 0.98 |
04/24 | 1,902 | 1,947 | 1,892 | 1,945 | +1.89% | 5,619,500 | 1兆8916億 | +5.31% | 17.29 | 0.96 |
04/23 | 1,900 | 1,924 | 1,894 | 1,909 | +1.33% | 5,455,800 | 1兆8566億 | +4.37% | 16.97 | 0.94 |
04/22 | 1,877 | 1,900 | 1,859 | 1,884 | -0.95% | 3,783,900 | 1兆8323億 | +3.69% | 16.75 | 0.93 |
04/21 | 1,938 | 1,939 | 1,892 | 1,902 | -3.06% | 7,005,000 | 1兆8498億 | +5.37% | 16.91 | 0.94 |
04/20 | 1,956 | 1,984 | 1,954 | 1,962 | -1.16% | 4,070,100 | 1兆9082億 | +9.24% | 17.45 | 0.97 |
04/17 | 1,974 | 2,021 | 1,966 | 1,985 | +4.04% | 6,488,900 | 1兆9305億 | +11.2% | 17.65 | 0.98 |
04/16 | 1,918 | 1,925 | 1,898 | 1,908 | -0.93% | 6,193,700 | 1兆8556億 | +7.31% | 16.97 | 0.94 |
04/15 | 1,908 | 1,937 | 1,885 | 1,926 | +1% | 5,777,500 | 1兆8731億 | +8.32% | 17.13 | 0.95 |
04/14 | 1,853 | 1,923 | 1,844 | 1,907 | +3.3% | 5,888,500 | 1兆8547億 | +7.32% | 16.96 | 0.94 |
04/13 | 1,866 | 1,888 | 1,846 | 1,846 | -1.86% | 4,427,100 | 1兆7953億 | +3.82% | 16.41 | 0.91 |
04/10 | 1,874 | 1,884 | 1,831 | 1,881 | +2.17% | 3,617,500 | 1兆8294億 | +5.2% | 16.73 | 0.93 |
04/09 | 1,819 | 1,852 | 1,813 | 1,841 | +1.6% | 4,635,700 | 1兆7905億 | +2.33% | 16.37 | 0.91 |
04/08 | 1,834 | 1,844 | 1,785 | 1,812 | +1% | 8,433,200 | 1兆7623億 | +0.06% | 16.11 | 0.9 |
04/07 | 1,841 | 1,860 | 1,749 | 1,794 | +1.3% | 7,052,400 | 1兆7448億 | -1.7% | 15.95 | 0.89 |
04/06 | 1,715 | 1,785 | 1,701 | 1,771 | +2.61% | 7,288,800 | 1兆7224億 | -3.75% | 15.75 | 0.87 |
04/03 | 1,690 | 1,727 | 1,690 | 1,726 | +3.17% | 7,616,400 | 1兆6786億 | -7.05% | 15.35 | 0.85 |
04/02 | 1,650 | 1,718 | 1,650 | 1,673 | -0.36% | 7,183,300 | 1兆6271億 | -10.82% | 14.88 | 0.83 |