PBR
2020/06/17~2020/11/12
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 |
11/12 | 9,200 | 9,215 | 9,069 | 9,160 | +1.33% | 6,724,600 | 11兆5512億 | +10.11% | 11.03 | 1.7 |
11/11 | 8,938 | 9,040 | 8,850 | 9,040 | +1.35% | 6,538,000 | 11兆3999億 | +9.4% | 10.89 | 1.68 |
11/10 | 9,000 | 9,131 | 8,888 | 8,920 | -3.25% | 8,475,600 | 11兆2486億 | +8.58% | 10.74 | 1.66 |
11/09 | 9,250 | 9,269 | 9,175 | 9,220 | +0.82% | 5,460,000 | 11兆6269億 | +12.8% | 11.11 | 1.71 |
11/06 | 9,284 | 9,300 | 9,140 | 9,145 | -0.91% | 6,007,800 | 11兆5323億 | +12.69% | 11.02 | 1.7 |
11/05 | 9,050 | 9,229 | 9,021 | 9,229 | +3.66% | 10,120,700 | 11兆6383億 | +14.36% | 11.12 | 1.71 |
11/04 | 8,931 | 9,032 | 8,834 | 8,903 | +1.54% | 9,430,100 | 11兆2272億 | +10.89% | 10.72 | 1.65 |
11/02 | 8,798 | 8,849 | 8,726 | 8,768 | +1.08% | 6,811,700 | 11兆569億 | +9.6% | 10.56 | 1.63 |
10/30 | 8,700 | 8,815 | 8,650 | 8,674 | -1.43% | 9,416,400 | 10兆9384億 | +8.79% | 10.45 | 1.61 |
10/29 | 8,500 | 8,827 | 8,497 | 8,800 | +6.69% | 19,197,700 | 11兆973億 | +10.65% | 10.6 | 1.63 |
10/28 | 8,117 | 8,249 | 8,091 | 8,248 | +1.83% | 6,090,800 | 10兆4012億 | +4.02% | 9.94 | 1.53 |
10/27 | 7,930 | 8,111 | 7,906 | 8,100 | +1.04% | 5,386,600 | 10兆2145億 | +2.12% | 9.76 | 1.5 |
10/26 | 7,890 | 8,065 | 7,880 | 8,017 | +2.52% | 3,933,200 | 10兆1099億 | +1.06% | 9.66 | 1.49 |
10/23 | 7,784 | 7,859 | 7,746 | 7,820 | +0.05% | 3,155,700 | 9兆8614億 | -1.52% | 9.42 | 1.45 |
10/22 | 7,800 | 7,846 | 7,785 | 7,816 | -1.01% | 3,301,400 | 9兆8564億 | -1.69% | 9.42 | 1.45 |
10/21 | 7,994 | 8,033 | 7,869 | 7,896 | -0.05% | 4,567,700 | 9兆9573億 | -0.9% | 9.51 | 1.47 |
10/20 | 7,859 | 7,973 | 7,813 | 7,900 | +1.69% | 4,564,400 | 9兆9623億 | -1.01% | 9.52 | 1.47 |
10/19 | 7,666 | 7,833 | 7,647 | 7,769 | +2.18% | 4,250,900 | 9兆7971億 | -2.8% | 9.36 | 1.44 |
10/16 | 7,700 | 7,709 | 7,564 | 7,603 | -1.99% | 5,375,700 | 9兆5878億 | -5.03% | 9.16 | 1.41 |
10/15 | 7,771 | 7,802 | 7,731 | 7,757 | -0.69% | 3,993,700 | 9兆7820億 | -3.41% | 9.34 | 1.44 |
10/14 | 7,860 | 7,879 | 7,777 | 7,811 | -1.25% | 4,377,300 | 9兆8501億 | -2.96% | 9.41 | 1.45 |
10/13 | 7,883 | 7,918 | 7,845 | 7,910 | +1.83% | 4,147,600 | 9兆9749億 | -1.96% | 9.53 | 1.47 |
10/12 | 7,810 | 7,831 | 7,721 | 7,768 | -1.2% | 4,335,400 | 9兆7959億 | -3.96% | 9.36 | 1.44 |
10/09 | 7,850 | 7,922 | 7,837 | 7,862 | +0.38% | 4,883,200 | 9兆9144億 | -3.11% | 9.47 | 1.46 |
10/08 | 7,753 | 7,850 | 7,733 | 7,832 | +0.8% | 4,337,000 | 9兆8766億 | -3.71% | 9.43 | 1.45 |
10/07 | 7,800 | 7,812 | 7,729 | 7,770 | -0.74% | 4,321,000 | 9兆7984億 | -4.7% | 9.36 | 1.44 |
10/06 | 7,901 | 7,908 | 7,742 | 7,828 | -0.81% | 4,514,600 | 9兆8715億 | -4.22% | 9.43 | 1.45 |
10/05 | 7,822 | 7,929 | 7,756 | 7,892 | +1.79% | 5,356,300 | 9兆9522億 | -3.79% | 9.51 | 1.47 |
10/02 | 8,015 | 8,103 | 7,710 | 7,753 | -3.47% | 9,218,800 | 9兆7769億 | -5.8% | 9.34 | 1.44 |
09/30 | 8,196 | 8,199 | 8,022 | 8,032 | -2.05% | 5,194,300 | 10兆1288億 | -2.72% | 9.68 | 1.49 |
09/29 | 8,191 | 8,244 | 8,161 | 8,200 | +0.26% | 4,755,200 | 10兆3406億 | -0.87% | 9.88 | 1.52 |
09/28 | 8,130 | 8,179 | 8,083 | 8,179 | +0.98% | 4,936,300 | 10兆3141億 | -1.16% | 9.85 | 1.52 |
09/25 | 8,192 | 8,209 | 8,100 | 8,100 | -0.67% | 6,306,500 | 10兆2145億 | -2.2% | 9.76 | 1.5 |
09/24 | 8,173 | 8,233 | 8,155 | 8,155 | -0.6% | 5,413,700 | 10兆2839億 | -1.74% | 9.82 | 1.51 |
09/23 | 8,337 | 8,348 | 8,159 | 8,204 | -1.43% | 7,138,900 | 10兆3457億 | -1.43% | 9.88 | 1.52 |
09/18 | 8,147 | 8,351 | 8,129 | 8,323 | +2.35% | 6,590,400 | 10兆4957億 | -0.3% | 10.03 | 1.55 |
09/17 | 8,270 | 8,287 | 8,123 | 8,132 | -0.95% | 5,429,400 | 10兆2549億 | -2.84% | 9.8 | 1.51 |
09/16 | 8,097 | 8,210 | 7,993 | 8,210 | +1.89% | 7,407,200 | 10兆3532億 | -2.18% | 9.89 | 1.52 |
09/15 | 8,290 | 8,343 | 7,972 | 8,058 | -2.41% | 9,849,000 | 10兆1616億 | -4.11% | 9.71 | 1.5 |
09/14 | 8,226 | 8,290 | 8,180 | 8,257 | +0.56% | 3,525,200 | 10兆4125億 | -1.96% | 9.95 | 1.53 |
09/11 | 8,204 | 8,265 | 8,140 | 8,211 | -0.06% | 4,644,100 | 10兆3545億 | -2.63% | 9.89 | 1.52 |
09/10 | 8,226 | 8,384 | 8,161 | 8,216 | +1.71% | 6,043,500 | 10兆3608億 | -2.69% | 9.9 | 1.53 |
09/09 | 8,085 | 8,111 | 8,012 | 8,078 | -1.91% | 5,729,800 | 10兆1868億 | -4.48% | 9.73 | 1.5 |
09/08 | 8,248 | 8,249 | 8,159 | 8,235 | +0.45% | 3,432,900 | 10兆3848億 | -2.9% | 9.92 | 1.53 |
09/07 | 8,220 | 8,283 | 8,181 | 8,198 | -1.09% | 3,845,500 | 10兆3381億 | -3.37% | 9.88 | 1.52 |
09/04 | 8,288 | 8,345 | 8,232 | 8,288 | -1.64% | 4,932,100 | 10兆4516億 | -2.25% | 9.98 | 1.54 |
09/03 | 8,495 | 8,495 | 8,381 | 8,426 | +0.07% | 3,830,500 | 10兆6256億 | -0.58% | 10.15 | 1.56 |
09/02 | 8,440 | 8,446 | 8,396 | 8,420 | +0.85% | 3,843,400 | 10兆6181億 | -0.53% | 10.14 | 1.56 |
09/01 | 8,305 | 8,352 | 8,233 | 8,349 | +0.48% | 3,934,700 | 10兆5285億 | -1.29% | 10.06 | 1.55 |
08/31 | 8,402 | 8,421 | 8,293 | 8,309 | +0.35% | 4,519,800 | 10兆4781億 | -1.69% | 10.01 | 1.54 |
08/28 | 8,501 | 8,545 | 8,223 | 8,280 | -3.26% | 7,158,000 | 10兆4415億 | -2.01% | 9.97 | 1.54 |
08/27 | 8,650 | 8,679 | 8,498 | 8,559 | -0.14% | 4,689,500 | 10兆7934億 | +1.24% | 10.31 | 1.59 |
08/26 | 8,495 | 8,572 | 8,469 | 8,571 | +1.76% | 4,650,800 | 10兆8085億 | +1.53% | 10.32 | 1.59 |
08/25 | 8,450 | 8,478 | 8,376 | 8,423 | +0.19% | 3,671,300 | 10兆6218億 | 0% | 10.15 | 1.56 |
08/24 | 8,300 | 8,413 | 8,257 | 8,407 | +1.48% | 3,720,500 | 10兆6017億 | -0.08% | 10.13 | 1.56 |
08/21 | 8,351 | 8,370 | 8,263 | 8,284 | -0.84% | 5,763,500 | 10兆4466億 | -1.4% | 9.98 | 1.54 |
08/20 | 8,526 | 8,535 | 8,300 | 8,354 | -2.02% | 8,100,600 | 10兆5348億 | -0.42% | 10.06 | 1.55 |
08/19 | 8,618 | 8,672 | 8,525 | 8,526 | -2.76% | 7,473,700 | 10兆7517億 | +1.77% | 10.27 | 1.58 |
08/18 | 8,801 | 8,818 | 8,722 | 8,768 | -0.66% | 4,061,300 | 11兆569億 | +5.02% | 10.56 | 1.63 |
08/17 | 8,852 | 8,920 | 8,819 | 8,826 | -0.56% | 3,744,800 | 11兆1301億 | +6.27% | 10.63 | 1.64 |
08/14 | 8,811 | 8,910 | 8,766 | 8,876 | +2.02% | 6,005,200 | 11兆1931億 | +7.6% | 10.69 | 1.65 |
08/13 | 8,651 | 8,730 | 8,636 | 8,700 | +2.81% | 6,232,700 | 10兆9712億 | +6.18% | 10.48 | 1.62 |
08/12 | 8,534 | 8,535 | 8,426 | 8,462 | -0.88% | 4,558,100 | 10兆6710億 | +3.84% | 10.19 | 1.57 |
08/11 | 8,516 | 8,540 | 8,429 | 8,537 | +0.14% | 5,226,600 | 10兆7656億 | +5.25% | 10.28 | 1.58 |
08/07 | 8,406 | 8,542 | 8,389 | 8,525 | +0.67% | 5,041,900 | 10兆7505億 | +5.64% | 10.27 | 1.58 |
08/06 | 8,650 | 8,654 | 8,459 | 8,468 | -0.91% | 4,710,600 | 10兆6786億 | +5.51% | 10.2 | 1.57 |
08/05 | 8,704 | 8,838 | 8,485 | 8,546 | -1.61% | 10,341,800 | 10兆7770億 | +7.05% | 10.29 | 1.59 |
08/04 | 8,592 | 8,705 | 8,513 | 8,686 | +4.47% | 10,123,700 | 10兆9535億 | +9.49% | 10.46 | 1.61 |
08/03 | 8,206 | 8,352 | 8,163 | 8,314 | +2.95% | 5,726,500 | 10兆4844億 | +5.41% | 10.02 | 1.54 |
07/31 | 8,208 | 8,221 | 8,065 | 8,076 | -1.32% | 4,938,600 | 10兆1843億 | +2.8% | 9.73 | 1.5 |
07/30 | 8,199 | 8,269 | 8,131 | 8,184 | +0.2% | 3,600,000 | 10兆3205億 | +4.4% | 9.86 | 1.52 |
07/29 | 8,160 | 8,224 | 8,143 | 8,168 | -1.09% | 3,473,500 | 10兆3003億 | +4.49% | 9.84 | 1.52 |
07/28 | 8,293 | 8,305 | 8,238 | 8,258 | +0.76% | 3,887,500 | 10兆4138億 | +5.94% | 9.95 | 1.53 |
07/27 | 8,050 | 8,239 | 8,050 | 8,196 | -0.77% | 5,023,300 | 10兆3356億 | +5.5% | 9.87 | 1.52 |
07/22 | 8,250 | 8,330 | 8,250 | 8,260 | -1.42% | 3,489,700 | 10兆4163億 | +6.61% | 9.95 | 1.53 |
07/21 | 8,358 | 8,443 | 8,337 | 8,379 | +1.58% | 5,855,000 | 10兆5664億 | +8.48% | 10.09 | 1.56 |
07/20 | 8,157 | 8,253 | 8,104 | 8,249 | +1.65% | 4,029,600 | 10兆4024億 | +7.3% | 9.94 | 1.53 |
07/17 | 8,210 | 8,230 | 8,060 | 8,115 | -0.75% | 4,051,200 | 10兆2334億 | +6.06% | 9.78 | 1.51 |
07/16 | 8,200 | 8,322 | 8,147 | 8,176 | +0.62% | 8,201,800 | 10兆3104億 | +7.25% | 9.85 | 1.52 |
07/15 | 7,987 | 8,134 | 7,966 | 8,126 | +2.34% | 7,424,000 | 10兆2473億 | +6.99% | 9.79 | 1.51 |
07/14 | 8,002 | 8,047 | 7,906 | 7,940 | -1.98% | 6,387,700 | 10兆128億 | +4.89% | 9.56 | 1.47 |
07/13 | 7,987 | 8,129 | 7,918 | 8,100 | +4.11% | 8,954,500 | 10兆2145億 | +7.3% | 9.76 | 1.5 |
07/10 | 7,739 | 7,919 | 7,678 | 7,780 | +1.39% | 8,899,600 | 9兆8110億 | +3.46% | 9.37 | 1.44 |
07/09 | 7,451 | 7,724 | 7,431 | 7,673 | +3.27% | 7,665,200 | 9兆6761億 | +2.31% | 9.24 | 1.42 |
07/08 | 7,465 | 7,495 | 7,430 | 7,430 | -0.96% | 3,266,300 | 9兆3696億 | -0.72% | 8.95 | 1.38 |
07/07 | 7,471 | 7,547 | 7,435 | 7,502 | -1.03% | 4,144,700 | 9兆4604億 | +0.39% | 9.04 | 1.39 |
07/06 | 7,548 | 7,580 | 7,510 | 7,580 | +0.92% | 3,205,900 | 9兆5588億 | +1.64% | 9.13 | 1.41 |
07/03 | 7,501 | 7,531 | 7,463 | 7,511 | +0.15% | 3,101,000 | 9兆4718億 | +1.04% | 9.05 | 1.39 |
07/02 | 7,556 | 7,577 | 7,470 | 7,500 | +0.91% | 4,557,600 | 9兆4579億 | +1.23% | 9.03 | 1.39 |
07/01 | 7,459 | 7,488 | 7,395 | 7,432 | +0.65% | 3,942,700 | 9兆3721億 | +0.65% | 8.95 | 1.38 |
06/30 | 7,400 | 7,454 | 7,338 | 7,384 | +0.97% | 4,322,900 | 9兆3116億 | +0.37% | 8.89 | 1.37 |
06/29 | 7,510 | 7,510 | 7,301 | 7,313 | -2.74% | 5,351,600 | 9兆2221億 | -0.25% | 8.81 | 1.36 |
06/26 | 7,532 | 7,554 | 7,494 | 7,519 | -0.48% | 4,139,200 | 9兆4819億 | +2.89% | 9.06 | 1.4 |
06/25 | 7,590 | 7,652 | 7,554 | 7,555 | -1.24% | 4,216,700 | 9兆5272億 | +3.81% | 9.1 | 1.4 |
06/24 | 7,652 | 7,705 | 7,625 | 7,650 | +0.13% | 4,630,100 | 9兆6470億 | +5.55% | 9.22 | 1.42 |
06/23 | 7,653 | 7,664 | 7,526 | 7,640 | +0.43% | 4,876,400 | 9兆6344億 | +5.93% | 9.2 | 1.42 |
06/22 | 7,670 | 7,705 | 7,602 | 7,607 | -0.07% | 4,118,500 | 9兆5928億 | +5.92% | 9.16 | 1.41 |
06/19 | 7,671 | 7,684 | 7,589 | 7,612 | -0.69% | 4,930,500 | 9兆5991億 | +6.54% | 9.17 | 1.41 |
06/18 | 7,606 | 7,696 | 7,603 | 7,665 | -0.05% | 4,970,700 | 9兆6660億 | +7.72% | 9.23 | 1.42 |
06/17 | 7,600 | 7,725 | 7,554 | 7,669 | +2.53% | 8,222,300 | 9兆6710億 | +8.3% | 9.24 | 1.42 |