PBR
2020/06/25~2020/11/20
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 |
11/20 | 4,487 | 4,537 | 4,480 | 4,533 | -0.15% | 1,673,100 | 1兆7624億 | +5.45% | 23 | 1.79 |
11/19 | 4,567 | 4,573 | 4,497 | 4,540 | -0.95% | 1,950,600 | 1兆7650億 | +6% | 23.04 | 1.79 |
11/18 | 4,660 | 4,690 | 4,567 | 4,583 | -1.79% | 2,207,700 | 1兆7818億 | +7.46% | 23.26 | 1.81 |
11/17 | 4,730 | 4,730 | 4,630 | 4,667 | +1.3% | 2,411,400 | 1兆8142億 | +9.93% | 23.68 | 1.84 |
11/16 | 4,550 | 4,613 | 4,550 | 4,607 | +2.45% | 2,173,800 | 1兆7909億 | +9.21% | 23.38 | 1.82 |
11/13 | 4,520 | 4,520 | 4,447 | 4,497 | -0.22% | 2,586,900 | 1兆7481億 | +7.19% | 22.82 | 1.78 |
11/12 | 4,480 | 4,540 | 4,470 | 4,507 | +1.05% | 3,036,300 | 1兆7520億 | +7.92% | 22.87 | 1.78 |
11/11 | 4,417 | 4,483 | 4,353 | 4,460 | +2.14% | 3,089,400 | 1兆7339億 | +7.42% | 22.63 | 1.76 |
11/10 | 4,500 | 4,537 | 4,347 | 4,367 | -1.65% | 3,062,400 | 1兆6976億 | +5.76% | 22.16 | 1.73 |
11/09 | 4,393 | 4,483 | 4,373 | 4,440 | +2.94% | 2,783,100 | 1兆7261億 | +8.08% | 22.53 | 1.75 |
11/06 | 4,260 | 4,337 | 4,257 | 4,313 | -0.08% | 2,367,600 | 1兆6769億 | +5.64% | 21.89 | 1.7 |
11/05 | 4,330 | 4,377 | 4,293 | 4,317 | +1.97% | 3,447,900 | 1兆6781億 | +6.24% | 21.91 | 1.71 |
11/04 | 4,267 | 4,347 | 4,217 | 4,233 | +2.01% | 3,404,100 | 1兆6458億 | +4.68% | 21.48 | 1.67 |
11/02 | 4,167 | 4,200 | 4,130 | 4,150 | +1.97% | 3,003,300 | 1兆6134億 | +3.11% | 21.06 | 1.64 |
10/30 | 4,207 | 4,210 | 4,067 | 4,070 | -2.94% | 3,016,800 | 1兆5823億 | +1.5% | 20.65 | 1.61 |
10/29 | 4,107 | 4,207 | 4,087 | 4,193 | +1.53% | 2,394,600 | 1兆6302億 | +4.89% | 21.28 | 1.66 |
10/28 | 4,133 | 4,167 | 4,093 | 4,130 | 0% | 1,743,000 | 1兆6056億 | +3.61% | 20.96 | 1.63 |
10/27 | 4,177 | 4,183 | 4,090 | 4,130 | -0.64% | 1,768,500 | 1兆6056億 | +3.93% | 20.96 | 1.63 |
10/26 | 4,143 | 4,203 | 4,127 | 4,157 | +1.3% | 1,730,100 | 1兆6159億 | +4.91% | 21.09 | 1.64 |
10/23 | 4,153 | 4,160 | 4,103 | 4,103 | -0.65% | 1,524,900 | 1兆5952億 | +3.86% | 20.82 | 1.62 |
10/22 | 4,123 | 4,173 | 4,107 | 4,130 | +0.24% | 1,432,500 | 1兆6056億 | +4.72% | 20.96 | 1.63 |
10/21 | 4,127 | 4,207 | 4,120 | 4,120 | +0.57% | 2,367,600 | 1兆6017億 | +4.65% | 20.91 | 1.63 |
10/20 | 4,127 | 4,137 | 4,093 | 4,097 | +0.41% | 1,193,700 | 1兆5926億 | +4.24% | 20.79 | 1.62 |
10/19 | 4,043 | 4,123 | 4,043 | 4,080 | +0.91% | 1,550,100 | 1兆5861億 | +4% | 20.7 | 1.61 |
10/16 | 4,103 | 4,127 | 4,030 | 4,043 | -2.33% | 2,188,200 | 1兆5719億 | +3.3% | 20.52 | 1.6 |
10/15 | 4,097 | 4,153 | 4,077 | 4,140 | +1.47% | 2,309,100 | 1兆6095億 | +5.99% | 21.01 | 1.64 |
10/14 | 4,063 | 4,093 | 4,033 | 4,080 | -0.08% | 1,868,400 | 1兆5861億 | +4.83% | 20.7 | 1.61 |
10/13 | 4,033 | 4,093 | 4,003 | 4,083 | +1.83% | 2,040,300 | 1兆5874億 | +5.19% | 20.72 | 1.61 |
10/12 | 4,060 | 4,060 | 3,960 | 4,010 | -0.41% | 1,728,600 | 1兆5589億 | +3.56% | 20.35 | 1.58 |
10/09 | 4,010 | 4,043 | 3,983 | 4,027 | +0.25% | 2,830,500 | 1兆5654億 | +4.29% | 20.43 | 1.59 |
10/08 | 3,950 | 4,030 | 3,937 | 4,017 | +2.9% | 3,508,500 | 1兆5615億 | +4.41% | 20.38 | 1.59 |
10/07 | 3,877 | 3,917 | 3,860 | 3,903 | +0.6% | 1,620,000 | 1兆5175億 | +1.83% | 19.81 | 1.54 |
10/06 | 3,897 | 3,927 | 3,857 | 3,880 | +0.69% | 1,891,800 | 1兆5084億 | +1.46% | 19.69 | 1.53 |
10/05 | 3,833 | 3,867 | 3,830 | 3,853 | +1.05% | 1,804,500 | 1兆4980億 | +0.9% | 19.55 | 1.52 |
10/02 | 3,863 | 3,877 | 3,793 | 3,813 | +0.26% | 2,530,500 | 1兆4825億 | -0.07% | 19.35 | 1.51 |
09/30 | 3,867 | 3,900 | 3,787 | 3,803 | -1.21% | 2,853,000 | 1兆4786億 | -0.31% | 19.3 | 1.5 |
09/29 | 3,823 | 3,877 | 3,803 | 3,850 | +2.03% | 2,452,800 | 1兆4967億 | +1% | 19.54 | 1.52 |
09/28 | 3,777 | 3,787 | 3,717 | 3,773 | +0.18% | 1,944,900 | 1兆4669億 | -0.88% | 19.15 | 1.49 |
09/25 | 3,827 | 3,833 | 3,757 | 3,767 | -0.26% | 2,357,700 | 1兆4643億 | -1.01% | 19.11 | 1.49 |
09/24 | 3,840 | 3,840 | 3,740 | 3,777 | -2.83% | 2,352,000 | 1兆4682億 | -0.8% | 19.17 | 1.49 |
09/23 | 3,847 | 3,887 | 3,823 | 3,887 | +1.3% | 2,282,400 | 1兆5110億 | +2.04% | 19.72 | 1.54 |
09/18 | 3,833 | 3,840 | 3,780 | 3,837 | +0.26% | 2,064,000 | 1兆4915億 | +0.7% | 19.47 | 1.52 |
09/17 | 3,870 | 3,877 | 3,810 | 3,827 | -1.37% | 2,125,500 | 1兆4877億 | +0.38% | 19.42 | 1.51 |
09/16 | 3,933 | 3,940 | 3,867 | 3,880 | -1.27% | 1,652,400 | 1兆5084億 | +1.73% | 19.69 | 1.53 |
09/15 | 3,927 | 3,940 | 3,903 | 3,930 | -0.17% | 1,091,700 | 1兆5278億 | +3.2% | 19.94 | 1.55 |
09/14 | 3,973 | 3,973 | 3,930 | 3,937 | -0.34% | 1,469,100 | 1兆5304億 | +3.46% | 19.98 | 1.56 |
09/11 | 3,920 | 3,957 | 3,910 | 3,950 | +0.77% | 2,850,300 | 1兆5356億 | +3.92% | 20.04 | 1.56 |
09/10 | 3,920 | 3,937 | 3,887 | 3,920 | +1.73% | 2,203,200 | 1兆5239億 | +3.21% | 19.89 | 1.55 |
09/09 | 3,810 | 3,877 | 3,810 | 3,853 | -0.17% | 1,739,700 | 1兆4980億 | +1.46% | 19.55 | 1.52 |
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 |