PBR
2020/03/30~2020/08/25
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 |
08/25 | 2,950 | 2,962 | 2,924 | 2,935 | -0.11% | 1,571,400 | 1兆8428億 | +6.56% | 57.64 | 6.02 |
08/24 | 2,840 | 2,940 | 2,839 | 2,938 | +3.68% | 1,569,600 | 1兆8448億 | +7.11% | 57.7 | 6.03 |
08/21 | 2,837 | 2,866 | 2,809 | 2,834 | +1.67% | 1,179,600 | 1兆7793億 | +3.72% | 55.65 | 5.82 |
08/20 | 2,791 | 2,822 | 2,780 | 2,787 | -0.76% | 671,400 | 1兆7500億 | +2.28% | 54.73 | 5.72 |
08/19 | 2,787 | 2,820 | 2,781 | 2,808 | +0.52% | 662,100 | 1兆7634億 | +3.21% | 55.15 | 5.76 |
08/18 | 2,814 | 2,831 | 2,758 | 2,794 | -0.72% | 1,651,200 | 1兆7542億 | +2.94% | 54.87 | 5.73 |
08/17 | 2,813 | 2,840 | 2,807 | 2,814 | -0.62% | 900,900 | 1兆7669億 | +3.84% | 55.26 | 5.78 |
08/14 | 2,783 | 2,842 | 2,771 | 2,832 | +1.23% | 1,128,600 | 1兆7780億 | +4.72% | 55.61 | 5.81 |
08/13 | 2,748 | 2,801 | 2,726 | 2,797 | +3.69% | 1,528,800 | 1兆7565億 | +3.64% | 54.94 | 5.74 |
08/12 | 2,726 | 2,732 | 2,678 | 2,698 | -1.27% | 1,846,500 | 1兆6939億 | +0.1% | 52.98 | 5.54 |
08/11 | 2,665 | 2,768 | 2,631 | 2,732 | +4.47% | 2,173,800 | 1兆7157億 | +1.46% | 53.66 | 5.61 |
08/07 | 2,593 | 2,679 | 2,587 | 2,615 | +2.09% | 1,536,600 | 1兆6422億 | -2.81% | 51.36 | 5.37 |
08/06 | 2,770 | 2,836 | 2,537 | 2,562 | -6.44% | 3,509,100 | 1兆6085億 | -4.91% | 50.31 | 5.26 |
08/05 | 2,752 | 2,760 | 2,720 | 2,738 | -0.5% | 1,047,300 | 1兆7192億 | +1.37% | 53.77 | 5.62 |
08/04 | 2,758 | 2,798 | 2,739 | 2,752 | +1.31% | 1,183,200 | 1兆7278億 | +1.91% | 54.04 | 5.65 |
08/03 | 2,717 | 2,730 | 2,677 | 2,716 | +0.21% | 747,000 | 1兆7054億 | +0.59% | 53.34 | 5.57 |
07/31 | 2,767 | 2,782 | 2,690 | 2,710 | -2.76% | 1,252,200 | 1兆7019億 | +0.35% | 53.23 | 5.56 |
07/30 | 2,790 | 2,790 | 2,752 | 2,787 | +0.98% | 894,300 | 1兆7502億 | +3.2% | 54.74 | 5.72 |
07/29 | 2,823 | 2,823 | 2,756 | 2,760 | -0.28% | 1,287,000 | 1兆7332億 | +2.31% | 54.21 | 5.66 |
07/28 | 2,732 | 2,775 | 2,723 | 2,768 | +1.55% | 1,210,800 | 1兆7381億 | +2.75% | 54.36 | 5.68 |
07/27 | 2,672 | 2,726 | 2,672 | 2,726 | +1.08% | 1,021,500 | 1兆7115億 | +1.44% | 53.53 | 5.59 |
07/22 | 2,703 | 2,711 | 2,670 | 2,697 | -0.22% | 717,300 | 1兆6933億 | +0.51% | 52.96 | 5.53 |
07/21 | 2,689 | 2,723 | 2,686 | 2,703 | +0.85% | 932,100 | 1兆6969億 | +0.85% | 53.07 | 5.55 |
07/20 | 2,683 | 2,711 | 2,657 | 2,680 | +0.69% | 873,300 | 1兆6827億 | +0.11% | 52.63 | 5.5 |
07/17 | 2,660 | 2,683 | 2,648 | 2,662 | +0.26% | 775,800 | 1兆6712億 | -0.39% | 52.27 | 5.46 |
07/16 | 2,654 | 2,673 | 2,631 | 2,655 | -0.64% | 1,425,000 | 1兆6668億 | -0.61% | 52.13 | 5.45 |
07/15 | 2,677 | 2,685 | 2,650 | 2,672 | +0.15% | 834,900 | 1兆6775億 | -0.05% | 52.47 | 5.48 |
07/14 | 2,688 | 2,704 | 2,660 | 2,668 | -0.24% | 969,300 | 1兆6750億 | -0.35% | 52.39 | 5.47 |
07/13 | 2,658 | 2,677 | 2,633 | 2,674 | +1.24% | 1,072,500 | 1兆6789億 | -0.26% | 52.51 | 5.49 |
07/10 | 2,660 | 2,699 | 2,641 | 2,641 | -1.75% | 1,425,900 | 1兆6584億 | -1.55% | 51.87 | 5.42 |
07/09 | 2,660 | 2,722 | 2,632 | 2,688 | +0.66% | 1,556,100 | 1兆6879億 | -0.02% | 52.79 | 5.52 |
07/08 | 2,698 | 2,723 | 2,671 | 2,671 | -1.32% | 1,188,900 | 1兆6768億 | -0.79% | 52.45 | 5.48 |
07/07 | 2,685 | 2,729 | 2,671 | 2,706 | +0.78% | 1,219,500 | 1兆6992億 | +0.35% | 53.15 | 5.55 |
07/06 | 2,696 | 2,699 | 2,656 | 2,685 | +0.8% | 1,617,300 | 1兆6860億 | -0.65% | 52.73 | 5.51 |
07/03 | 2,685 | 2,692 | 2,637 | 2,664 | -0.1% | 1,499,100 | 1兆6727億 | -1.66% | 52.32 | 5.47 |
07/02 | 2,708 | 2,715 | 2,621 | 2,667 | -0.83% | 1,666,200 | 1兆6743億 | -1.85% | 52.37 | 5.47 |
07/01 | 2,777 | 2,779 | 2,680 | 2,689 | -1.98% | 1,017,900 | 1兆6883億 | -1.32% | 52.81 | 5.52 |
06/30 | 2,782 | 2,782 | 2,687 | 2,743 | +0.78% | 1,254,300 | 1兆7225億 | +0.45% | 53.87 | 5.63 |
06/29 | 2,776 | 2,784 | 2,700 | 2,722 | -0.95% | 1,413,000 | 1兆7091億 | -0.48% | 53.45 | 5.59 |
06/26 | 2,762 | 2,789 | 2,721 | 2,748 | -0.06% | 1,927,800 | 1兆7254億 | +0.44% | 53.97 | 5.64 |
06/25 | 2,719 | 2,757 | 2,701 | 2,750 | +1.46% | 1,899,600 | 1兆7264億 | +0.54% | 54 | 5.64 |
06/24 | 2,711 | 2,723 | 2,678 | 2,710 | +0.28% | 1,372,800 | 1兆7015億 | -0.91% | 53.22 | 5.56 |
06/23 | 2,687 | 2,740 | 2,653 | 2,702 | +1.66% | 1,504,200 | 1兆6967億 | -1.19% | 53.07 | 5.55 |
06/22 | 2,633 | 2,670 | 2,610 | 2,658 | +2.18% | 1,209,300 | 1兆6689億 | -2.73% | 52.2 | 5.45 |
06/19 | 2,603 | 2,612 | 2,580 | 2,602 | -0.95% | 2,375,100 | 1兆6333億 | -4.81% | 51.09 | 5.34 |
06/18 | 2,633 | 2,640 | 2,595 | 2,627 | +0.73% | 1,926,000 | 1兆6490億 | -3.96% | 51.58 | 5.39 |
06/17 | 2,617 | 2,655 | 2,600 | 2,608 | -0.82% | 1,265,100 | 1兆6371億 | -4.69% | 51.2 | 5.35 |
06/16 | 2,633 | 2,653 | 2,604 | 2,629 | +3.03% | 2,299,200 | 1兆6507億 | -3.93% | 51.63 | 5.4 |
06/15 | 2,593 | 2,633 | 2,551 | 2,552 | -3.19% | 1,410,900 | 1兆6021億 | -6.62% | 50.11 | 5.24 |
06/12 | 2,606 | 2,654 | 2,600 | 2,636 | -2.6% | 2,538,900 | 1兆6549億 | -3.48% | 51.76 | 5.41 |
06/11 | 2,748 | 2,767 | 2,706 | 2,706 | -2.47% | 1,719,300 | 1兆6990億 | -0.69% | 53.14 | 5.55 |
06/10 | 2,766 | 2,788 | 2,741 | 2,775 | +0.51% | 1,587,900 | 1兆7421億 | +2.21% | 54.49 | 5.69 |
06/09 | 2,741 | 2,763 | 2,718 | 2,761 | +1.01% | 1,484,700 | 1兆7333億 | +2.26% | 54.21 | 5.67 |
06/08 | 2,795 | 2,800 | 2,722 | 2,733 | -1.75% | 1,797,900 | 1兆7160億 | +1.65% | 53.67 | 5.61 |
06/05 | 2,725 | 2,790 | 2,724 | 2,782 | +0.69% | 1,327,500 | 1兆7465億 | +3.92% | 54.63 | 5.71 |
06/04 | 2,818 | 2,840 | 2,742 | 2,763 | -1.46% | 2,358,600 | 1兆7346億 | +3.68% | 54.25 | 5.67 |
06/03 | 2,873 | 2,875 | 2,793 | 2,804 | -1.86% | 1,495,200 | 1兆7603億 | +5.73% | 55.06 | 5.75 |
06/02 | 2,810 | 2,861 | 2,802 | 2,857 | +0.52% | 1,301,400 | 1兆7936億 | +8.34% | 56.1 | 5.86 |
06/01 | 2,877 | 2,877 | 2,821 | 2,842 | -0.96% | 1,145,100 | 1兆7844億 | +8.49% | 55.81 | 5.83 |
05/29 | 2,847 | 2,879 | 2,814 | 2,870 | +0.82% | 6,136,200 | 1兆8018億 | +10.34% | 56.35 | 5.89 |
05/28 | 2,852 | 2,859 | 2,829 | 2,847 | -0.19% | 2,399,700 | 1兆7871億 | +10.17% | 55.9 | 5.84 |
05/27 | 2,794 | 2,852 | 2,784 | 2,852 | +0.66% | 1,791,600 | 1兆7905億 | +10.97% | 56 | 5.85 |
05/26 | 2,763 | 2,833 | 2,740 | 2,833 | +3.33% | 1,966,200 | 1兆7788億 | +10.81% | 55.63 | 5.81 |
05/25 | 2,762 | 2,762 | 2,711 | 2,742 | +0.18% | 1,122,000 | 1兆7214億 | +7.45% | 53.84 | 5.63 |
05/22 | 2,729 | 2,743 | 2,712 | 2,737 | +0.07% | 1,499,700 | 1兆7183億 | +7.29% | 53.74 | 5.62 |
05/21 | 2,751 | 2,753 | 2,700 | 2,735 | +0.32% | 1,786,500 | 1兆7170億 | +7.38% | 53.7 | 5.61 |
05/20 | 2,683 | 2,736 | 2,673 | 2,726 | +2.58% | 1,887,300 | 1兆7115億 | +7.21% | 53.53 | 5.59 |
05/19 | 2,677 | 2,678 | 2,617 | 2,658 | +0.31% | 1,770,000 | 1兆6684億 | +4.67% | 52.18 | 5.45 |
05/18 | 2,617 | 2,665 | 2,606 | 2,649 | -0.36% | 1,819,500 | 1兆6632億 | +4.39% | 52.02 | 5.44 |
05/15 | 2,668 | 2,682 | 2,637 | 2,659 | +0.57% | 1,595,100 | 1兆6693億 | +4.81% | 52.21 | 5.46 |
05/14 | 2,653 | 2,689 | 2,630 | 2,644 | +0.1% | 1,841,700 | 1兆6599億 | +4.38% | 51.92 | 5.43 |
05/13 | 2,518 | 2,641 | 2,492 | 2,641 | +4.47% | 3,475,500 | 1兆6582億 | +4.44% | 51.86 | 5.42 |
05/12 | 2,511 | 2,531 | 2,474 | 2,528 | +1.81% | 1,359,300 | 1兆5872億 | +0.13% | 49.64 | 5.19 |
05/11 | 2,477 | 2,489 | 2,428 | 2,483 | -0.15% | 1,404,000 | 1兆5590億 | -1.65% | 48.76 | 5.1 |
05/08 | 2,513 | 2,513 | 2,443 | 2,487 | +1.03% | 1,170,300 | 1兆5613億 | -1.7% | 48.83 | 5.1 |
05/07 | 2,400 | 2,482 | 2,395 | 2,462 | +2.56% | 2,019,900 | 1兆5454億 | -2.97% | 48.34 | 5.05 |
05/01 | 2,470 | 2,477 | 2,385 | 2,400 | -3.21% | 1,492,200 | 1兆5069億 | -5.68% | 47.13 | 4.93 |
04/30 | 2,518 | 2,532 | 2,464 | 2,480 | +1.09% | 2,337,000 | 1兆5569億 | -2.59% | 48.7 | 5.09 |
04/28 | 2,467 | 2,476 | 2,426 | 2,453 | -0.27% | 1,542,600 | 1兆5402億 | -3.53% | 48.17 | 5.03 |
04/27 | 2,461 | 2,468 | 2,430 | 2,460 | +0.34% | 1,179,300 | 1兆5443億 | -3.04% | 48.3 | 5.05 |
04/24 | 2,456 | 2,478 | 2,408 | 2,452 | +0.62% | 1,287,300 | 1兆5391億 | -3.1% | 48.14 | 5.03 |
04/23 | 2,444 | 2,463 | 2,399 | 2,437 | +0.7% | 1,720,800 | 1兆5297億 | -3.65% | 47.84 | 5 |
04/22 | 2,365 | 2,420 | 2,341 | 2,420 | +1.81% | 1,513,200 | 1兆5190億 | -4.13% | 47.51 | 4.96 |
04/21 | 2,430 | 2,454 | 2,368 | 2,377 | -2.45% | 2,432,400 | 1兆4919億 | -5.54% | 46.66 | 4.88 |
04/20 | 2,459 | 2,480 | 2,430 | 2,436 | -2.35% | 2,037,600 | 1兆5294億 | -2.7% | 47.83 | 5 |
04/17 | 2,576 | 2,590 | 2,485 | 2,495 | -1.4% | 2,371,200 | 1兆5662億 | +0.12% | 48.99 | 5.12 |
04/16 | 2,665 | 2,668 | 2,517 | 2,530 | -6.97% | 3,580,500 | 1兆5884億 | +2.11% | 49.68 | 5.19 |
04/15 | 2,702 | 2,748 | 2,702 | 2,720 | +0.68% | 1,810,500 | 1兆7075億 | +10.39% | 53.4 | 5.58 |
04/14 | 2,666 | 2,727 | 2,652 | 2,702 | +1.95% | 2,004,900 | 1兆6960億 | +10.54% | 53.04 | 5.54 |
04/13 | 2,618 | 2,663 | 2,618 | 2,650 | +0.73% | 1,157,700 | 1兆6635億 | +9.5% | 52.03 | 5.44 |
04/10 | 2,575 | 2,646 | 2,537 | 2,631 | +0.65% | 1,435,800 | 1兆6514億 | +9.38% | 51.65 | 5.4 |
04/09 | 2,633 | 2,652 | 2,608 | 2,614 | -1.18% | 1,875,600 | 1兆6407億 | +9.31% | 51.32 | 5.36 |
04/08 | 2,660 | 2,667 | 2,620 | 2,645 | +1.2% | 2,669,700 | 1兆6604億 | +11.32% | 51.93 | 5.43 |
04/07 | 2,636 | 2,690 | 2,614 | 2,614 | +1.86% | 2,152,500 | 1兆6407億 | +10.65% | 51.32 | 5.36 |
04/06 | 2,587 | 2,604 | 2,539 | 2,566 | +0.76% | 2,120,700 | 1兆6108億 | +9.24% | 50.38 | 5.26 |
04/03 | 2,567 | 2,620 | 2,534 | 2,547 | +0.03% | 3,009,000 | 1兆5986億 | +8.93% | 50 | 5.23 |
04/02 | 2,556 | 2,599 | 2,521 | 2,546 | +1.46% | 2,347,800 | 1兆5982億 | +9.18% | 49.99 | 5.22 |
04/01 | 2,587 | 2,596 | 2,473 | 2,509 | -4.05% | 2,101,500 | 1兆5752億 | +7.84% | 49.27 | 5.15 |
03/31 | 2,673 | 2,673 | 2,587 | 2,615 | -1.85% | 2,818,500 | 1兆6418億 | +12.54% | 46.97 | 5.9 |
03/30 | 2,673 | 2,686 | 2,618 | 2,665 | 0% | 3,003,300 | 1兆6727億 | +14.96% | 47.85 | 6.01 |