PBR
2020/04/13~2020/09/08
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 |
---|
2021 | 10/1, 株式分割 1→3 |
2020 |
09/08 | 3,827 | 3,863 | 3,820 | 3,860 | +2.03% | 1,376,400 | 1兆5006億 | +1.63% | 19.59 | 1.53 |
09/07 | 3,807 | 3,823 | 3,780 | 3,783 | -0.96% | 1,349,400 | 1兆4708億 | -0.46% | 19.2 | 1.5 |
09/04 | 3,740 | 3,820 | 3,727 | 3,820 | -0.35% | 1,620,900 | 1兆4851億 | +0.39% | 19.38 | 1.51 |
09/03 | 3,817 | 3,877 | 3,813 | 3,833 | +2.04% | 2,534,100 | 1兆4902億 | +0.98% | 19.45 | 1.51 |
09/02 | 3,720 | 3,760 | 3,707 | 3,757 | +2.55% | 2,139,000 | 1兆4604億 | -0.8% | 19.06 | 1.48 |
09/01 | 3,673 | 3,680 | 3,610 | 3,663 | -0.18% | 2,215,800 | 1兆4242億 | -3.16% | 18.59 | 1.45 |
08/31 | 3,730 | 3,733 | 3,670 | 3,670 | -0.18% | 1,863,300 | 1兆4267億 | -2.88% | 18.62 | 1.45 |
08/28 | 3,747 | 3,760 | 3,623 | 3,677 | -2.13% | 2,212,800 | 1兆4293億 | -2.66% | 18.66 | 1.45 |
08/27 | 3,783 | 3,793 | 3,747 | 3,757 | -0.44% | 1,068,000 | 1兆4604億 | -0.49% | 19.06 | 1.48 |
08/26 | 3,763 | 3,793 | 3,760 | 3,773 | -0.35% | 989,400 | 1兆4669億 | +0.17% | 19.15 | 1.49 |
08/25 | 3,757 | 3,817 | 3,750 | 3,787 | +1.52% | 2,274,300 | 1兆4721億 | +0.74% | 19.22 | 1.5 |
08/24 | 3,727 | 3,737 | 3,693 | 3,730 | 0% | 1,505,700 | 1兆4501億 | -0.53% | 18.93 | 1.47 |
08/21 | 3,727 | 3,773 | 3,723 | 3,730 | +0.54% | 1,431,600 | 1兆4501億 | -0.4% | 18.93 | 1.47 |
08/20 | 3,797 | 3,807 | 3,680 | 3,710 | -3.22% | 2,877,300 | 1兆4423億 | -0.78% | 18.83 | 1.47 |
08/19 | 3,823 | 3,853 | 3,780 | 3,833 | +0.44% | 1,652,400 | 1兆4902億 | +2.63% | 19.45 | 1.51 |
08/18 | 3,897 | 3,897 | 3,807 | 3,817 | -2.3% | 2,197,800 | 1兆4838億 | +2.54% | 19.37 | 1.51 |
08/17 | 3,910 | 3,930 | 3,877 | 3,907 | +0.26% | 1,510,800 | 1兆5188億 | +5.33% | 19.82 | 1.54 |
08/14 | 3,887 | 3,903 | 3,850 | 3,897 | +0.78% | 1,693,800 | 1兆5149億 | +5.54% | 19.77 | 1.54 |
08/13 | 3,800 | 3,887 | 3,777 | 3,867 | +3.57% | 2,985,000 | 1兆5032億 | +5.16% | 19.62 | 1.53 |
08/12 | 3,803 | 3,830 | 3,680 | 3,733 | -3.28% | 3,785,400 | 1兆4514億 | +1.89% | 18.95 | 1.48 |
08/11 | 3,853 | 3,873 | 3,803 | 3,860 | +0.35% | 2,106,300 | 1兆5006億 | +5.67% | 19.59 | 1.53 |
08/07 | 3,883 | 3,883 | 3,820 | 3,847 | -0.69% | 2,315,700 | 1兆4954億 | +5.79% | 19.52 | 1.52 |
08/06 | 3,907 | 3,913 | 3,853 | 3,873 | -1.19% | 2,091,000 | 1兆5058億 | +6.91% | 19.66 | 1.53 |
08/05 | 3,817 | 3,937 | 3,803 | 3,920 | +1.99% | 2,504,400 | 1兆5239億 | +8.59% | 19.89 | 1.55 |
08/04 | 3,933 | 3,943 | 3,840 | 3,843 | -2.21% | 3,044,700 | 1兆4941億 | +6.97% | 19.5 | 1.52 |
08/03 | 3,993 | 4,037 | 3,920 | 3,930 | +0.94% | 3,762,300 | 1兆5278億 | +9.68% | 19.94 | 1.55 |
07/31 | 4,000 | 4,010 | 3,880 | 3,893 | +8.05% | 7,207,500 | 1兆5136億 | +9.12% | 19.76 | 1.54 |
07/30 | 3,627 | 3,657 | 3,583 | 3,603 | +0.37% | 2,357,100 | 1兆4008億 | +1.3% | 18.29 | 1.42 |
07/29 | 3,650 | 3,673 | 3,577 | 3,590 | -2.18% | 1,803,900 | 1兆3956億 | +0.96% | 18.22 | 1.42 |
07/28 | 3,610 | 3,723 | 3,603 | 3,670 | +2.9% | 3,138,000 | 1兆4267億 | +3.23% | 18.62 | 1.45 |
07/27 | 3,540 | 3,580 | 3,523 | 3,567 | -1.11% | 1,500,000 | 1兆3866億 | +0.44% | 18.1 | 1.41 |
07/22 | 3,627 | 3,633 | 3,583 | 3,607 | -0.46% | 1,877,100 | 1兆4021億 | +1.57% | 18.3 | 1.43 |
07/21 | 3,597 | 3,647 | 3,580 | 3,623 | +1.4% | 2,028,900 | 1兆4086億 | +2.07% | 18.39 | 1.43 |
07/20 | 3,590 | 3,610 | 3,550 | 3,573 | -0.09% | 1,164,900 | 1兆3892億 | +0.66% | 18.13 | 1.41 |
07/17 | 3,567 | 3,590 | 3,553 | 3,577 | +0.66% | 1,732,200 | 1兆3905億 | +0.92% | 18.15 | 1.41 |
07/16 | 3,593 | 3,597 | 3,537 | 3,553 | -1.57% | 2,319,600 | 1兆3814億 | +0.29% | 18.03 | 1.4 |
07/15 | 3,630 | 3,643 | 3,593 | 3,610 | +1.03% | 1,918,500 | 1兆4034億 | +1.8% | 18.32 | 1.43 |
07/14 | 3,597 | 3,620 | 3,553 | 3,573 | -1.29% | 1,273,800 | 1兆3892億 | +0.66% | 18.13 | 1.41 |
07/13 | 3,550 | 3,637 | 3,533 | 3,620 | +3.63% | 2,365,500 | 1兆4073億 | +1.8% | 18.37 | 1.43 |
07/10 | 3,517 | 3,583 | 3,487 | 3,493 | +0.19% | 3,506,400 | 1兆3581億 | -1.9% | 17.73 | 1.38 |
07/09 | 3,463 | 3,510 | 3,463 | 3,487 | -0.29% | 1,739,100 | 1兆3555億 | -2.2% | 17.69 | 1.38 |
07/08 | 3,500 | 3,547 | 3,477 | 3,497 | -0.38% | 2,376,300 | 1兆3594億 | -2% | 17.74 | 1.38 |
07/07 | 3,503 | 3,540 | 3,490 | 3,510 | -1.22% | 2,244,600 | 1兆3645億 | -1.65% | 17.81 | 1.39 |
07/06 | 3,467 | 3,560 | 3,463 | 3,553 | +2.9% | 2,103,300 | 1兆3814億 | -0.44% | 18.03 | 1.4 |
07/03 | 3,477 | 3,477 | 3,433 | 3,453 | +0.58% | 1,905,300 | 1兆3425億 | -3.11% | 17.52 | 1.36 |
07/02 | 3,510 | 3,510 | 3,413 | 3,433 | -2.18% | 3,177,900 | 1兆3347億 | -3.59% | 17.42 | 1.36 |
07/01 | 3,563 | 3,583 | 3,490 | 3,510 | -1.4% | 2,149,800 | 1兆3645億 | -1.32% | 17.81 | 1.39 |
06/30 | 3,593 | 3,613 | 3,557 | 3,560 | +1.71% | 2,697,300 | 1兆3840億 | +0.37% | 18.07 | 1.41 |
06/29 | 3,550 | 3,580 | 3,493 | 3,500 | -2.42% | 2,606,100 | 1兆3607億 | -0.99% | 17.76 | 1.38 |
06/26 | 3,587 | 3,597 | 3,567 | 3,587 | +1.13% | 1,776,600 | 1兆3943億 | +1.87% | 18.2 | 1.42 |
06/25 | 3,577 | 3,590 | 3,527 | 3,547 | -2.12% | 2,509,800 | 1兆3788億 | +1.25% | 18 | 1.4 |
06/24 | 3,620 | 3,650 | 3,593 | 3,623 | +1.02% | 2,394,300 | 1兆4086億 | +3.88% | 18.39 | 1.43 |
06/23 | 3,617 | 3,630 | 3,547 | 3,587 | +0.56% | 2,801,100 | 1兆3943億 | +3.42% | 18.2 | 1.42 |
06/22 | 3,543 | 3,600 | 3,510 | 3,567 | -0.28% | 1,576,800 | 1兆3866億 | +3.47% | 18.1 | 1.41 |
06/19 | 3,593 | 3,600 | 3,517 | 3,577 | +0.28% | 2,268,600 | 1兆3905億 | +4.49% | 18.15 | 1.41 |
06/18 | 3,567 | 3,590 | 3,520 | 3,567 | -0.09% | 1,943,100 | 1兆3866億 | +4.72% | 18.1 | 1.41 |
06/17 | 3,587 | 3,613 | 3,540 | 3,570 | -1.47% | 2,404,800 | 1兆3879億 | +5.4% | 18.12 | 1.41 |
06/16 | 3,557 | 3,633 | 3,550 | 3,623 | +5.84% | 3,524,700 | 1兆4086億 | +7.45% | 18.39 | 1.43 |
06/15 | 3,513 | 3,553 | 3,417 | 3,423 | -3.93% | 2,956,800 | 1兆3308億 | +2.04% | 17.37 | 1.35 |
06/12 | 3,523 | 3,583 | 3,430 | 3,563 | -1.29% | 4,821,000 | 1兆3853億 | +6.53% | 18.08 | 1.41 |
06/11 | 3,690 | 3,720 | 3,607 | 3,610 | -2.78% | 3,103,500 | 1兆4034億 | +8.47% | 18.32 | 1.43 |
06/10 | 3,677 | 3,727 | 3,653 | 3,713 | -0.18% | 2,479,500 | 1兆4436億 | +12.42% | 18.84 | 1.47 |
06/09 | 3,710 | 3,743 | 3,663 | 3,720 | -0.53% | 2,746,800 | 1兆4462億 | +13.66% | 18.88 | 1.47 |
06/08 | 3,700 | 3,767 | 3,680 | 3,740 | +3.41% | 3,745,800 | 1兆4540億 | +15.08% | 18.98 | 1.48 |
06/05 | 3,603 | 3,617 | 3,547 | 3,617 | +1.88% | 2,958,000 | 1兆4060億 | +12.35% | 18.35 | 1.43 |
06/04 | 3,567 | 3,577 | 3,507 | 3,550 | +0.47% | 2,839,500 | 1兆3801億 | +11.22% | 18.01 | 1.4 |
06/03 | 3,577 | 3,617 | 3,490 | 3,533 | +1.34% | 3,839,400 | 1兆3736億 | +11.71% | 17.93 | 1.4 |
06/02 | 3,467 | 3,507 | 3,457 | 3,487 | +1.16% | 2,938,800 | 1兆3555億 | +11.15% | 17.69 | 1.38 |
06/01 | 3,373 | 3,467 | 3,357 | 3,447 | +2.58% | 3,544,200 | 1兆3399億 | +10.86% | 17.49 | 1.36 |
05/29 | 3,320 | 3,363 | 3,303 | 3,360 | +0.3% | 5,445,000 | 1兆3062億 | +8.98% | 17.05 | 1.33 |
05/28 | 3,270 | 3,350 | 3,257 | 3,350 | +3.08% | 4,059,600 | 1兆3023億 | +9.23% | 17 | 1.32 |
05/27 | 3,270 | 3,280 | 3,220 | 3,250 | -0.2% | 4,000,800 | 1兆2635億 | +6.49% | 16.49 | 1.28 |
05/26 | 3,183 | 3,267 | 3,170 | 3,257 | +3.28% | 3,222,000 | 1兆2661億 | +7.27% | 16.53 | 1.29 |
05/25 | 3,200 | 3,203 | 3,127 | 3,153 | +0.42% | 2,228,100 | 1兆2259億 | +4.24% | 16 | 1.25 |
05/22 | 3,147 | 3,167 | 3,117 | 3,140 | -1.05% | 2,442,300 | 1兆2207億 | +4.01% | 15.93 | 1.24 |
05/21 | 3,187 | 3,203 | 3,163 | 3,173 | +1.6% | 2,820,900 | 1兆2337億 | +5.5% | 16.1 | 1.25 |
05/20 | 3,097 | 3,137 | 3,097 | 3,123 | +1.96% | 2,469,600 | 1兆2142億 | +4.18% | 15.85 | 1.23 |
05/19 | 3,050 | 3,087 | 3,033 | 3,063 | +3.37% | 4,164,600 | 1兆1909億 | +2.59% | 15.55 | 1.21 |
05/18 | 3,003 | 3,017 | 2,920 | 2,963 | -5.83% | 6,215,700 | 1兆1520億 | -0.36% | 15.04 | 1.17 |
05/15 | 3,173 | 3,193 | 3,090 | 3,147 | +1.18% | 3,147,300 | 1兆2233億 | +6.16% | 15.97 | 1.24 |
05/14 | 3,160 | 3,170 | 3,103 | 3,110 | -2.2% | 2,385,600 | 1兆2090億 | +5.71% | 15.78 | 1.23 |
05/13 | 3,130 | 3,207 | 3,110 | 3,180 | -0.73% | 2,643,300 | 1兆2362億 | +8.94% | 16.14 | 1.26 |
05/12 | 3,200 | 3,227 | 3,127 | 3,203 | +0.63% | 2,805,900 | 1兆2453億 | +10.65% | 16.26 | 1.27 |
05/11 | 3,167 | 3,210 | 3,157 | 3,183 | +1.92% | 3,150,000 | 1兆2375億 | +10.76% | 16.15 | 1.26 |
05/08 | 3,067 | 3,130 | 3,050 | 3,123 | +4.58% | 3,746,100 | 1兆2142億 | +9.28% | 15.85 | 1.23 |
05/07 | 2,910 | 3,003 | 2,903 | 2,987 | +0.45% | 2,443,200 | 1兆1611億 | +4.94% | 15.16 | 1.18 |
05/01 | 3,047 | 3,060 | 2,950 | 2,973 | -4.9% | 4,746,300 | 1兆1559億 | +4.73% | 15.09 | 1.18 |
04/30 | 3,100 | 3,163 | 3,077 | 3,127 | +5.39% | 4,616,100 | 1兆2155億 | +10.52% | 15.87 | 1.24 |
04/28 | 2,967 | 3,003 | 2,943 | 2,967 | +0.56% | 2,599,200 | 1兆1533億 | +5.09% | 15.05 | 1.17 |
04/27 | 2,853 | 2,957 | 2,850 | 2,950 | +4.61% | 3,102,900 | 1兆1468億 | +4.83% | 14.97 | 1.17 |
04/24 | 2,833 | 2,860 | 2,813 | 2,820 | -2.2% | 2,877,000 | 1兆963億 | +0.93% | 14.31 | 1.11 |
04/23 | 2,820 | 2,883 | 2,820 | 2,883 | +3.72% | 2,803,500 | 1兆1209億 | +3.94% | 14.63 | 1.14 |
04/22 | 2,770 | 2,790 | 2,720 | 2,780 | -1.18% | 3,655,500 | 1兆807億 | +0.83% | 14.11 | 1.1 |
04/21 | 2,920 | 2,923 | 2,813 | 2,813 | -4.42% | 4,233,000 | 1兆937億 | +2.41% | 14.28 | 1.11 |
04/20 | 2,940 | 2,970 | 2,923 | 2,943 | -1.34% | 2,952,900 | 1兆1442億 | +7.5% | 14.94 | 1.16 |
04/17 | 2,960 | 3,013 | 2,927 | 2,983 | +4.31% | 4,781,700 | 1兆1598億 | +9.28% | 15.14 | 1.18 |
04/16 | 2,917 | 2,920 | 2,843 | 2,860 | -3.92% | 4,015,500 | 1兆1118億 | +4.76% | 14.51 | 1.13 |
04/15 | 2,997 | 3,023 | 2,967 | 2,977 | -0.67% | 3,834,300 | 1兆1572億 | +8.6% | 15.11 | 1.18 |
04/14 | 2,897 | 3,023 | 2,890 | 2,997 | +4.53% | 4,517,700 | 1兆1650億 | +8.93% | 15.21 | 1.18 |
04/13 | 2,883 | 2,923 | 2,857 | 2,867 | -1.71% | 2,824,200 | 1兆1144億 | +3.9% | 14.55 | 1.13 |