PBR
2019/08/20~2020/01/20
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 |
---|
2024 | 4/1, 株式分割 1→3 |
2020 |
01/20 | 2,583 | 2,619 | 2,573 | 2,614 | +2.66% | 1,256,400 | 1兆6408億 | +4.28% | 46.94 | 5.9 |
01/17 | 2,588 | 2,588 | 2,541 | 2,547 | -0.18% | 982,500 | 1兆5983億 | +1.74% | 45.72 | 5.74 |
01/16 | 2,583 | 2,583 | 2,535 | 2,551 | -0.44% | 762,000 | 1兆6013億 | +1.93% | 45.81 | 5.75 |
01/15 | 2,554 | 2,571 | 2,540 | 2,563 | -0.16% | 915,900 | 1兆6084億 | +2.42% | 46.01 | 5.78 |
01/14 | 2,559 | 2,582 | 2,554 | 2,567 | +0.57% | 1,455,900 | 1兆6109億 | +2.58% | 46.08 | 5.79 |
01/10 | 2,493 | 2,553 | 2,490 | 2,552 | +4.25% | 1,605,300 | 1兆6017億 | +1.96% | 45.82 | 5.76 |
01/09 | 2,462 | 2,463 | 2,437 | 2,448 | +1.09% | 1,359,600 | 1兆5364億 | -2.28% | 43.95 | 5.52 |
01/08 | 2,427 | 2,435 | 2,385 | 2,422 | -1.96% | 1,229,100 | 1兆5199億 | -3.44% | 43.48 | 5.46 |
01/07 | 2,440 | 2,482 | 2,440 | 2,470 | +2.24% | 1,089,600 | 1兆5502億 | -1.75% | 44.35 | 5.57 |
01/06 | 2,423 | 2,438 | 2,402 | 2,416 | -2.7% | 1,186,200 | 1兆5163億 | -4.01% | 43.38 | 5.45 |
2019 |
12/30 | 2,517 | 2,517 | 2,478 | 2,483 | -0.25% | 560,700 | 1兆5584億 | -1.7% | 44.58 | 5.6 |
12/27 | 2,502 | 2,503 | 2,470 | 2,489 | -0.29% | 574,200 | 1兆5623億 | -1.72% | 44.69 | 5.61 |
12/26 | 2,490 | 2,504 | 2,481 | 2,497 | +0.08% | 418,800 | 1兆5670億 | -1.51% | 44.83 | 5.63 |
12/25 | 2,512 | 2,512 | 2,486 | 2,495 | -0.45% | 388,200 | 1兆5657億 | -1.63% | 44.79 | 5.63 |
12/24 | 2,504 | 2,510 | 2,493 | 2,506 | +0.09% | 381,900 | 1兆5728億 | -1.26% | 44.99 | 5.65 |
12/23 | 2,512 | 2,521 | 2,487 | 2,504 | +0.2% | 567,900 | 1兆5712億 | -1.51% | 44.95 | 5.65 |
12/20 | 2,483 | 2,503 | 2,468 | 2,499 | +1.16% | 1,480,800 | 1兆5681億 | -1.74% | 44.86 | 5.64 |
12/19 | 2,491 | 2,500 | 2,469 | 2,470 | -1.49% | 1,288,800 | 1兆5501億 | -2.76% | 44.34 | 5.57 |
12/18 | 2,533 | 2,562 | 2,500 | 2,507 | -0.62% | 1,725,000 | 1兆5735億 | -1.21% | 45.01 | 5.65 |
12/17 | 2,507 | 2,527 | 2,480 | 2,523 | +0.49% | 1,938,300 | 1兆5834億 | -0.51% | 45.3 | 5.69 |
12/16 | 2,521 | 2,529 | 2,500 | 2,511 | -0.23% | 1,206,300 | 1兆5756億 | -1.04% | 45.07 | 5.66 |
12/13 | 2,548 | 2,553 | 2,514 | 2,516 | +0.72% | 1,688,400 | 1兆5792億 | -0.93% | 45.18 | 5.68 |
12/12 | 2,501 | 2,508 | 2,474 | 2,498 | +0.47% | 1,116,300 | 1兆5679億 | -1.87% | 44.85 | 5.63 |
12/11 | 2,527 | 2,548 | 2,484 | 2,487 | -2.05% | 1,624,500 | 1兆5606億 | -2.56% | 44.64 | 5.61 |
12/10 | 2,524 | 2,547 | 2,517 | 2,539 | +1.36% | 972,000 | 1兆5932億 | -0.52% | 45.58 | 5.73 |
12/09 | 2,564 | 2,567 | 2,495 | 2,505 | -2.07% | 1,931,100 | 1兆5719億 | -1.82% | 44.97 | 5.65 |
12/06 | 2,520 | 2,568 | 2,518 | 2,558 | +0.91% | 1,198,800 | 1兆6051億 | +0.42% | 45.92 | 5.77 |
12/05 | 2,569 | 2,570 | 2,528 | 2,535 | -0.91% | 1,063,500 | 1兆5907億 | -0.17% | 45.51 | 5.72 |
12/04 | 2,597 | 2,612 | 2,544 | 2,558 | -1.51% | 1,401,900 | 1兆6053億 | +1.03% | 45.92 | 5.77 |
12/03 | 2,563 | 2,598 | 2,561 | 2,597 | +0.4% | 1,200,900 | 1兆6300億 | +2.99% | 46.63 | 5.86 |
12/02 | 2,541 | 2,598 | 2,541 | 2,587 | +2.29% | 1,491,600 | 1兆6235億 | +3.03% | 46.44 | 5.83 |
11/29 | 2,597 | 2,616 | 2,526 | 2,529 | -1.93% | 2,135,700 | 1兆5871億 | +1.16% | 45.4 | 5.7 |
11/28 | 2,552 | 2,582 | 2,548 | 2,579 | +1.72% | 1,387,500 | 1兆6183億 | +3.52% | 46.29 | 5.82 |
11/27 | 2,583 | 2,583 | 2,532 | 2,535 | -4.3% | 2,823,900 | 1兆5909億 | +2.26% | 45.51 | 5.72 |
11/26 | 2,639 | 2,662 | 2,611 | 2,649 | +0.01% | 2,079,900 | 1兆6625億 | +7.33% | 47.56 | 5.97 |
11/25 | 2,590 | 2,655 | 2,583 | 2,649 | +4.29% | 3,033,900 | 1兆6622億 | +7.84% | 47.55 | 5.97 |
11/22 | 2,521 | 2,564 | 2,520 | 2,540 | +0.69% | 1,241,700 | 1兆5938億 | +3.91% | 45.59 | 5.73 |
11/21 | 2,535 | 2,545 | 2,481 | 2,522 | -1.39% | 1,386,900 | 1兆5829億 | +3.54% | 45.28 | 5.69 |
11/20 | 2,575 | 2,586 | 2,542 | 2,558 | -1.16% | 1,159,200 | 1兆6053億 | +5.31% | 45.92 | 5.77 |
11/19 | 2,535 | 2,594 | 2,532 | 2,588 | +1.89% | 1,827,600 | 1兆6241億 | +6.99% | 46.46 | 5.84 |
11/18 | 2,463 | 2,541 | 2,456 | 2,540 | +5.09% | 2,167,800 | 1兆5940億 | +5.44% | 45.6 | 5.73 |
11/15 | 2,431 | 2,438 | 2,407 | 2,417 | +0.17% | 2,026,800 | 1兆5168億 | +0.79% | 43.39 | 5.45 |
11/14 | 2,449 | 2,469 | 2,391 | 2,413 | -2.47% | 2,263,500 | 1兆5143億 | +0.75% | 43.32 | 5.44 |
11/13 | 2,497 | 2,524 | 2,467 | 2,474 | -2.26% | 1,801,800 | 1兆5526億 | +3.43% | 44.41 | 5.58 |
11/12 | 2,545 | 2,566 | 2,514 | 2,531 | -2.33% | 2,276,100 | 1兆5886億 | +6.14% | 45.44 | 5.71 |
11/11 | 2,649 | 2,661 | 2,591 | 2,592 | -2.87% | 1,953,900 | 1兆6264億 | +9.17% | 46.53 | 5.84 |
11/08 | 2,662 | 2,703 | 2,634 | 2,668 | +0.35% | 2,139,000 | 1兆6745億 | +12.92% | 47.9 | 6.02 |
11/07 | 2,692 | 2,729 | 2,597 | 2,659 | +7% | 4,578,300 | 1兆6687億 | +13.05% | 47.74 | 6 |
11/06 | 2,503 | 2,510 | 2,473 | 2,485 | -0.73% | 2,068,500 | 1兆5595億 | +6.11% | 44.61 | 5.6 |
11/05 | 2,443 | 2,506 | 2,439 | 2,503 | +4.02% | 2,462,400 | 1兆5710億 | +7.07% | 44.94 | 5.65 |
11/01 | 2,337 | 2,407 | 2,330 | 2,407 | +1.88% | 2,013,600 | 1兆5103億 | +2.98% | 43.21 | 5.43 |
10/31 | 2,348 | 2,375 | 2,336 | 2,362 | +0.4% | 1,941,600 | 1兆4825億 | +1.04% | 42.41 | 5.33 |
10/30 | 2,333 | 2,372 | 2,331 | 2,353 | +1.25% | 4,381,800 | 1兆4766億 | +0.47% | 42.24 | 5.31 |
10/29 | 2,339 | 2,361 | 2,321 | 2,324 | +0.35% | 1,454,400 | 1兆4584億 | -0.9% | 41.72 | 5.24 |
10/28 | 2,315 | 2,353 | 2,303 | 2,316 | 0% | 1,744,500 | 1兆4534億 | -1.45% | 41.58 | 5.22 |
10/25 | 2,285 | 2,318 | 2,274 | 2,316 | +1.09% | 1,490,100 | 1兆4534億 | -1.66% | 41.58 | 5.22 |
10/24 | 2,304 | 2,306 | 2,288 | 2,291 | 0% | 1,239,600 | 1兆4377億 | -2.88% | 41.13 | 5.17 |
10/23 | 2,262 | 2,293 | 2,255 | 2,291 | +1.37% | 2,005,800 | 1兆4377億 | -3.09% | 41.13 | 5.17 |
10/21 | 2,321 | 2,326 | 2,260 | 2,260 | -3.47% | 3,198,000 | 1兆4183億 | -4.56% | 40.57 | 5.1 |
10/18 | 2,358 | 2,376 | 2,321 | 2,341 | 0% | 1,310,700 | 1兆4693億 | -1.17% | 42.03 | 5.28 |
10/17 | 2,352 | 2,357 | 2,327 | 2,341 | -0.37% | 1,377,900 | 1兆4693億 | -1.08% | 42.03 | 5.28 |
10/16 | 2,362 | 2,378 | 2,333 | 2,350 | +0.73% | 1,992,300 | 1兆4747億 | -0.63% | 42.19 | 5.3 |
10/15 | 2,346 | 2,348 | 2,312 | 2,333 | +0.13% | 1,807,800 | 1兆4641億 | -1.27% | 41.88 | 5.26 |
10/11 | 2,333 | 2,335 | 2,314 | 2,330 | -0.14% | 1,079,700 | 1兆4622億 | -1.31% | 41.83 | 5.25 |
10/10 | 2,267 | 2,333 | 2,265 | 2,333 | +3.14% | 2,031,300 | 1兆4643億 | -1% | 41.89 | 5.26 |
10/09 | 2,300 | 2,320 | 2,256 | 2,262 | -3.37% | 2,417,400 | 1兆4197億 | -3.89% | 40.61 | 5.1 |
10/08 | 2,338 | 2,355 | 2,326 | 2,341 | +0.54% | 1,326,300 | 1兆4693億 | -0.5% | 42.03 | 5.28 |
10/07 | 2,303 | 2,333 | 2,293 | 2,329 | +1.36% | 911,100 | 1兆4613億 | -0.91% | 41.8 | 5.25 |
10/04 | 2,266 | 2,308 | 2,251 | 2,297 | +1.64% | 1,803,600 | 1兆4417億 | -2.03% | 41.24 | 5.18 |
10/03 | 2,259 | 2,275 | 2,246 | 2,260 | -2.81% | 2,077,200 | 1兆4185億 | -3.45% | 40.58 | 5.1 |
10/02 | 2,376 | 2,380 | 2,325 | 2,326 | -3.02% | 2,181,300 | 1兆4595億 | -0.57% | 41.75 | 5.24 |
10/01 | 2,433 | 2,447 | 2,394 | 2,398 | -0.53% | 1,461,000 | 1兆5049億 | +2.83% | 43.05 | 5.41 |
09/30 | 2,376 | 2,417 | 2,363 | 2,411 | +1.1% | 2,147,400 | 1兆5128億 | +3.73% | 43.28 | 5.44 |
09/27 | 2,444 | 2,451 | 2,357 | 2,384 | -3.1% | 1,973,700 | 1兆4963億 | +2.99% | 42.8 | 5.38 |
09/26 | 2,458 | 2,480 | 2,431 | 2,461 | +0.94% | 1,471,800 | 1兆5442億 | +6.66% | 44.17 | 5.55 |
09/25 | 2,476 | 2,493 | 2,422 | 2,438 | -1.24% | 1,109,100 | 1兆5297億 | +6.08% | 43.76 | 5.5 |
09/24 | 2,432 | 2,483 | 2,430 | 2,468 | +1.51% | 1,461,900 | 1兆5490億 | +7.98% | 44.31 | 5.57 |
09/20 | 2,444 | 2,459 | 2,398 | 2,432 | -0.5% | 1,832,400 | 1兆5259億 | +7.03% | 43.65 | 5.48 |
09/19 | 2,433 | 2,469 | 2,427 | 2,444 | +0.44% | 1,716,600 | 1兆5337億 | +8.19% | 43.87 | 5.51 |
09/18 | 2,444 | 2,469 | 2,415 | 2,433 | +0.16% | 1,772,700 | 1兆5270億 | +8.29% | 43.68 | 5.49 |
09/17 | 2,368 | 2,436 | 2,368 | 2,429 | +0.57% | 2,110,200 | 1兆5245億 | +8.79% | 43.61 | 5.48 |
09/13 | 2,361 | 2,421 | 2,340 | 2,416 | +1.78% | 2,528,400 | 1兆5159億 | +8.72% | 43.37 | 5.45 |
09/12 | 2,328 | 2,392 | 2,315 | 2,373 | +3.44% | 1,727,100 | 1兆4893億 | +7.34% | 42.61 | 5.35 |
09/11 | 2,248 | 2,303 | 2,227 | 2,294 | +0.57% | 1,818,900 | 1兆4398億 | +4% | 41.19 | 5.17 |
09/10 | 2,299 | 2,305 | 2,271 | 2,281 | -0.93% | 1,339,200 | 1兆4316億 | +3.37% | 40.95 | 5.14 |
09/09 | 2,308 | 2,322 | 2,281 | 2,303 | +0.1% | 1,140,900 | 1兆4450億 | +4.24% | 41.34 | 5.19 |
09/06 | 2,286 | 2,315 | 2,269 | 2,300 | +0.36% | 1,082,100 | 1兆4435億 | +3.53% | 41.29 | 5.19 |
09/05 | 2,230 | 2,310 | 2,228 | 2,292 | +3.69% | 1,648,200 | 1兆4383億 | +2.5% | 41.15 | 5.17 |
09/04 | 2,235 | 2,255 | 2,209 | 2,210 | -2.56% | 1,828,800 | 1兆3870億 | -1.81% | 39.68 | 4.98 |
09/03 | 2,219 | 2,289 | 2,213 | 2,268 | +1.67% | 1,185,000 | 1兆4234億 | +0.01% | 40.72 | 5.12 |
09/02 | 2,280 | 2,296 | 2,223 | 2,231 | -1.31% | 1,010,100 | 1兆4000億 | -2.28% | 40.05 | 5.03 |
08/30 | 2,244 | 2,269 | 2,235 | 2,261 | +1.77% | 1,278,000 | 1兆4186億 | -1.62% | 40.58 | 5.1 |
08/29 | 2,213 | 2,225 | 2,188 | 2,221 | +1.32% | 1,074,900 | 1兆3939億 | -3.71% | 39.88 | 5.01 |
08/28 | 2,173 | 2,210 | 2,151 | 2,192 | -0.14% | 1,242,600 | 1兆3757億 | -5.3% | 39.36 | 4.94 |
08/27 | 2,192 | 2,223 | 2,181 | 2,195 | +1.71% | 1,263,600 | 1兆3776億 | -5.62% | 39.41 | 4.95 |
08/26 | 2,141 | 2,186 | 2,138 | 2,158 | -2.25% | 1,180,800 | 1兆3544億 | -7.61% | 38.75 | 4.87 |
08/23 | 2,181 | 2,213 | 2,172 | 2,208 | +0.94% | 986,400 | 1兆3856億 | -6.08% | 39.64 | 4.98 |
08/22 | 2,202 | 2,219 | 2,181 | 2,187 | +0.29% | 1,386,600 | 1兆3726億 | -7.36% | 39.27 | 4.93 |
08/21 | 2,163 | 2,203 | 2,152 | 2,181 | -2.05% | 1,499,400 | 1兆3686億 | -8.05% | 39.15 | 4.92 |
08/20 | 2,177 | 2,235 | 2,158 | 2,227 | +3.78% | 2,030,700 | 1兆3973億 | -6.52% | 39.97 | 5.02 |