PBR
2019/08/27~2020/01/27
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 |
01/27 | 1,096 | 1,111 | 1,089 | 1,111 | -1.24% | 8,053,900 | 2兆7256億 | +4.81% | 11.48 | 1.3 |
01/24 | 1,124 | 1,131 | 1,118 | 1,125 | +0.81% | 7,570,300 | 2兆7599億 | +6.43% | 11.63 | 1.31 |
01/23 | 1,117 | 1,121 | 1,110 | 1,116 | -0.36% | 5,491,400 | 2兆7379億 | +5.88% | 11.54 | 1.3 |
01/22 | 1,099 | 1,123 | 1,097 | 1,120 | +1.36% | 6,961,100 | 2兆7477億 | +6.57% | 11.58 | 1.31 |
01/21 | 1,110 | 1,117 | 1,103 | 1,105 | -0.81% | 6,400,100 | 2兆7109億 | +5.34% | 11.42 | 1.29 |
01/20 | 1,126 | 1,138 | 1,111 | 1,114 | -1.07% | 10,330,800 | 2兆7330億 | +6.4% | 11.51 | 1.3 |
01/17 | 1,120 | 1,131 | 1,112 | 1,126 | +1.72% | 12,740,500 | 2兆7624億 | +7.75% | 11.64 | 1.31 |
01/16 | 1,100 | 1,113 | 1,089 | 1,107 | +1.65% | 12,670,900 | 2兆7158億 | +6.34% | 11.44 | 1.29 |
01/15 | 1,063 | 1,091 | 1,060 | 1,089 | +2.83% | 13,057,600 | 2兆6716億 | +4.81% | 11.26 | 1.27 |
01/14 | 1,055 | 1,059 | 1,047 | 1,059 | +1.73% | 7,059,400 | 2兆5980億 | +2.22% | 10.95 | 1.24 |
01/10 | 1,047 | 1,047 | 1,035 | 1,041 | -0.48% | 5,382,700 | 2兆5539億 | +0.58% | 10.76 | 1.22 |
01/09 | 1,044 | 1,049 | 1,039 | 1,046 | +1.36% | 5,588,500 | 2兆5661億 | +1.06% | 10.81 | 1.22 |
01/08 | 1,029 | 1,036 | 1,017 | 1,032 | -1.34% | 7,071,900 | 2兆5318億 | -0.19% | 10.67 | 1.2 |
01/07 | 1,030 | 1,050 | 1,028 | 1,046 | +2.75% | 7,992,900 | 2兆5661億 | +1.26% | 10.81 | 1.22 |
01/06 | 1,014 | 1,019 | 1,008 | 1,018 | -1.17% | 7,392,800 | 2兆4974億 | -1.26% | 10.52 | 1.19 |
2019 |
12/30 | 1,029 | 1,032 | 1,012 | 1,030 | -0.1% | 5,054,700 | 2兆5269億 | +0.1% | 10.65 | 1.2 |
12/27 | 1,021 | 1,035 | 1,020 | 1,031 | +1.18% | 4,756,600 | 2兆5293億 | +0.39% | 10.66 | 1.2 |
12/26 | 1,010 | 1,019 | 1,008 | 1,019 | +0.69% | 3,056,200 | 2兆4999億 | -0.59% | 10.53 | 1.19 |
12/25 | 1,021 | 1,021 | 1,007 | 1,012 | -0.98% | 2,680,200 | 2兆4827億 | -1.27% | 10.46 | 1.18 |
12/24 | 1,010 | 1,025 | 1,009 | 1,022 | +0.89% | 3,997,500 | 2兆5073億 | -0.2% | 10.56 | 1.19 |
12/23 | 1,020 | 1,026 | 1,008 | 1,013 | -0.39% | 4,179,100 | 2兆4852億 | -0.98% | 10.47 | 1.18 |
12/20 | 1,020 | 1,027 | 1,016 | 1,017 | -0.97% | 7,129,700 | 2兆4950億 | -0.59% | 10.51 | 1.19 |
12/19 | 1,025 | 1,032 | 1,019 | 1,027 | +0.1% | 8,260,300 | 2兆5195億 | +0.49% | 10.62 | 1.2 |
12/18 | 1,041 | 1,042 | 1,022 | 1,026 | -2.01% | 8,177,800 | 2兆5171億 | +0.49% | 10.61 | 1.2 |
12/17 | 1,044 | 1,049 | 1,039 | 1,047 | +0.96% | 5,785,000 | 2兆5686億 | +2.65% | 10.82 | 1.22 |
12/16 | 1,058 | 1,061 | 1,035 | 1,037 | -1.98% | 8,600,900 | 2兆5441億 | +1.77% | 10.72 | 1.21 |
12/13 | 1,059 | 1,063 | 1,052 | 1,058 | +2.03% | 9,842,500 | 2兆5956億 | +3.93% | 10.94 | 1.24 |
12/12 | 1,059 | 1,059 | 1,037 | 1,037 | -2.26% | 7,186,900 | 2兆5441億 | +1.97% | 10.72 | 1.21 |
12/11 | 1,059 | 1,065 | 1,054 | 1,061 | +0.28% | 6,604,800 | 2兆6029億 | +4.43% | 10.97 | 1.24 |
12/10 | 1,058 | 1,063 | 1,052 | 1,058 | 0% | 7,291,600 | 2兆5956億 | +4.24% | 10.94 | 1.24 |
12/09 | 1,045 | 1,062 | 1,045 | 1,058 | +2.22% | 8,506,100 | 2兆5956億 | +4.44% | 10.94 | 1.24 |
12/06 | 1,041 | 1,046 | 1,029 | 1,035 | -0.96% | 6,342,700 | 2兆5391億 | +2.48% | 10.7 | 1.21 |
12/05 | 1,040 | 1,049 | 1,037 | 1,045 | +0.97% | 7,091,200 | 2兆5637億 | +3.98% | 10.8 | 1.22 |
12/04 | 1,022 | 1,035 | 1,021 | 1,035 | +0.49% | 6,306,700 | 2兆5391億 | +3.5% | 10.7 | 1.21 |
12/03 | 1,019 | 1,035 | 1,011 | 1,030 | -0.19% | 7,408,900 | 2兆5269億 | +3.52% | 10.65 | 1.2 |
12/02 | 1,030 | 1,044 | 1,030 | 1,032 | 0% | 7,441,500 | 2兆5318億 | +4.24% | 10.67 | 1.2 |
11/29 | 1,025 | 1,049 | 1,020 | 1,032 | +2.28% | 15,698,000 | 2兆5318億 | +4.77% | 10.67 | 1.2 |
11/28 | 989 | 1,022 | 985 | 1,009 | +2.85% | 12,214,100 | 2兆4754億 | +2.96% | 10.43 | 1.18 |
11/27 | 985 | 988 | 979 | 981 | 0% | 8,196,800 | 2兆4067億 | +0.51% | 10.14 | 1.15 |
11/26 | 979 | 984 | 972 | 981 | +1.34% | 9,673,300 | 2兆4067億 | +0.82% | 10.14 | 1.15 |
11/25 | 995 | 995 | 965 | 968 | -2.22% | 12,625,500 | 2兆3748億 | -0.1% | 10.01 | 1.13 |
11/22 | 1,006 | 1,006 | 984 | 990 | -1.49% | 9,184,500 | 2兆4287億 | +2.48% | 10.23 | 1.16 |
11/21 | 998 | 1,006 | 982 | 1,005 | +0.3% | 7,012,600 | 2兆4655億 | +4.36% | 10.39 | 1.17 |
11/20 | 991 | 1,005 | 985 | 1,002 | 0% | 5,006,400 | 2兆4582億 | +4.48% | 10.36 | 1.17 |
11/19 | 993 | 1,002 | 992 | 1,002 | +1.21% | 6,188,900 | 2兆4582億 | +5.03% | 10.36 | 1.17 |
11/18 | 999 | 1,003 | 985 | 990 | -0.8% | 5,155,800 | 2兆4287億 | +4.43% | 10.23 | 1.16 |
11/15 | 998 | 1,002 | 989 | 998 | +0.1% | 6,239,600 | 2兆4484億 | +5.83% | 10.32 | 1.17 |
11/14 | 1,007 | 1,008 | 995 | 997 | -1.97% | 5,728,600 | 2兆4459億 | +6.29% | 10.31 | 1.16 |
11/13 | 1,024 | 1,027 | 1,011 | 1,017 | -0.39% | 4,701,100 | 2兆4950億 | +9% | 10.51 | 1.19 |
11/12 | 1,034 | 1,038 | 1,014 | 1,021 | +0.1% | 6,038,800 | 2兆5048億 | +10.02% | 10.55 | 1.19 |
11/11 | 1,020 | 1,027 | 1,013 | 1,020 | -0.2% | 4,161,400 | 2兆5023億 | +10.63% | 10.54 | 1.19 |
11/08 | 1,023 | 1,034 | 1,015 | 1,022 | +0.1% | 9,294,300 | 2兆5073億 | +11.33% | 10.56 | 1.19 |
11/07 | 1,009 | 1,026 | 1,005 | 1,021 | +0.59% | 8,065,300 | 2兆5048億 | +11.83% | 10.55 | 1.19 |
11/06 | 1,020 | 1,035 | 1,002 | 1,015 | +0.5% | 10,375,500 | 2兆4901億 | +11.91% | 10.49 | 1.18 |
11/05 | 996 | 1,012 | 990 | 1,010 | +2.96% | 15,782,200 | 2兆4778億 | +11.97% | 10.44 | 1.18 |
11/01 | 915 | 988 | 914 | 981 | +6.98% | 19,440,700 | 2兆4067億 | +9.24% | 10.14 | 1.15 |
10/31 | 915 | 918 | 908 | 917 | +0.55% | 6,545,300 | 2兆2497億 | +2.57% | 9.48 | 1.07 |
10/30 | 918 | 918 | 903 | 912 | -0.65% | 9,705,100 | 2兆2374億 | +2.13% | 9.43 | 1.06 |
10/29 | 915 | 927 | 913 | 918 | +0.66% | 6,146,400 | 2兆2521億 | +2.8% | 9.49 | 1.07 |
10/28 | 907 | 916 | 907 | 912 | +0.55% | 3,305,000 | 2兆2374億 | +2.24% | 9.43 | 1.06 |
10/25 | 906 | 910 | 903 | 907 | -0.22% | 4,383,400 | 2兆2251億 | +1.8% | 9.38 | 1.06 |
10/24 | 912 | 917 | 909 | 909 | +0.66% | 6,759,800 | 2兆2300億 | +2.02% | 9.4 | 1.06 |
10/23 | 898 | 905 | 893 | 903 | +0.89% | 6,266,100 | 2兆2153億 | +1.35% | 9.33 | 1.05 |
10/21 | 893 | 898 | 891 | 895 | +0.79% | 4,216,600 | 2兆1957億 | +0.45% | 9.25 | 1.04 |
10/18 | 896 | 898 | 881 | 888 | -2.09% | 10,016,500 | 2兆1785億 | -0.34% | 9.18 | 1.04 |
10/17 | 911 | 914 | 902 | 907 | +0.22% | 5,216,000 | 2兆2251億 | +1.8% | 9.38 | 1.06 |
10/16 | 910 | 918 | 903 | 905 | +0.89% | 6,941,900 | 2兆2202億 | +1.8% | 9.35 | 1.06 |
10/15 | 890 | 900 | 890 | 897 | +2.16% | 6,458,800 | 2兆2006億 | +1.24% | 9.27 | 1.05 |
10/11 | 874 | 878 | 871 | 878 | +1.86% | 6,067,600 | 2兆1540億 | -0.68% | 9.08 | 1.03 |
10/10 | 864 | 866 | 848 | 862 | -0.81% | 6,359,100 | 2兆1147億 | -2.27% | 8.91 | 1.01 |
10/09 | 864 | 870 | 853 | 869 | -0.57% | 6,059,400 | 2兆1319億 | -1.25% | 8.98 | 1.01 |
10/08 | 877 | 883 | 872 | 874 | -0.23% | 5,592,000 | 2兆1442億 | -0.46% | 9.03 | 1.02 |
10/07 | 887 | 890 | 869 | 876 | -0.9% | 5,092,700 | 2兆1491億 | +0.11% | 9.05 | 1.02 |
10/04 | 880 | 886 | 875 | 884 | +0.45% | 4,966,100 | 2兆1687億 | +1.26% | 9.14 | 1.03 |
10/03 | 882 | 886 | 877 | 880 | -2.44% | 6,016,400 | 2兆1589億 | +1.15% | 9.1 | 1.03 |
10/02 | 895 | 906 | 893 | 902 | +0.11% | 7,666,100 | 2兆2129億 | +4.04% | 9.32 | 1.05 |
10/01 | 887 | 902 | 886 | 901 | +2.85% | 6,359,900 | 2兆2104億 | +4.28% | 9.31 | 1.05 |
09/30 | 887 | 888 | 873 | 876 | -1.68% | 6,160,200 | 2兆1491億 | +1.86% | 9.05 | 1.02 |
09/27 | 894 | 898 | 880 | 891 | -1.22% | 6,486,800 | 2兆1859億 | +3.85% | 9.21 | 1.04 |
09/26 | 906 | 908 | 899 | 902 | +0.67% | 8,218,800 | 2兆2129億 | +5.5% | 9.32 | 1.05 |
09/25 | 884 | 896 | 878 | 896 | +1.13% | 5,731,700 | 2兆1981億 | +5.16% | 9.26 | 1.05 |
09/24 | 890 | 897 | 886 | 886 | -1.01% | 7,074,900 | 2兆1736億 | +4.36% | 9.16 | 1.03 |
09/20 | 894 | 900 | 889 | 895 | +0.22% | 7,661,200 | 2兆1957億 | +5.92% | 9.25 | 1.04 |
09/19 | 903 | 907 | 892 | 893 | -0.89% | 7,576,000 | 2兆1908億 | +6.06% | 9.23 | 1.04 |
09/18 | 904 | 905 | 894 | 901 | -0.11% | 5,824,500 | 2兆2104億 | +7.39% | 9.31 | 1.05 |
09/17 | 900 | 909 | 898 | 902 | -0.66% | 7,494,800 | 2兆2129億 | +8.02% | 9.32 | 1.05 |
09/13 | 903 | 911 | 899 | 908 | +0.67% | 10,591,000 | 2兆2276億 | +9% | 9.39 | 1.06 |
09/12 | 899 | 906 | 887 | 902 | 0% | 9,233,000 | 2兆2129億 | +8.67% | 9.32 | 1.05 |
09/11 | 890 | 903 | 890 | 902 | +2.38% | 10,135,800 | 2兆2129億 | +9.07% | 9.32 | 1.05 |
09/10 | 863 | 882 | 863 | 881 | +3.4% | 7,898,700 | 2兆1613億 | +6.92% | 9.11 | 1.03 |
09/09 | 853 | 856 | 844 | 852 | +0.24% | 4,740,600 | 2兆902億 | +3.52% | 8.81 | 0.99 |
09/06 | 843 | 854 | 841 | 850 | +1.8% | 8,221,300 | 2兆853億 | +3.16% | 8.79 | 0.99 |
09/05 | 826 | 841 | 825 | 835 | +2.08% | 10,833,400 | 2兆485億 | +1.09% | 8.63 | 0.97 |
09/04 | 815 | 819 | 808 | 818 | -0.12% | 6,029,400 | 2兆68億 | -1.45% | 8.46 | 0.95 |
09/03 | 816 | 822 | 814 | 819 | +0.61% | 4,782,100 | 2兆92億 | -1.8% | 8.47 | 0.96 |
09/02 | 817 | 820 | 813 | 814 | -0.73% | 4,472,700 | 1兆9967億 | -2.86% | 8.41 | 0.95 |
08/30 | 817 | 821 | 812 | 820 | +0.99% | 7,531,000 | 2兆115億 | -2.5% | 8.47 | 0.96 |
08/29 | 815 | 817 | 809 | 812 | -0.49% | 5,020,300 | 1兆9918億 | -3.91% | 8.39 | 0.95 |
08/28 | 808 | 820 | 800 | 816 | +0.87% | 7,115,500 | 2兆16億 | -3.89% | 8.43 | 0.95 |
08/27 | 814 | 817 | 808 | 809 | +0.25% | 8,440,100 | 1兆9845億 | -5.27% | 8.36 | 0.94 |