PBR
2020/03/31~2020/08/26
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 |
08/26 | 8,834 | 9,005 | 8,822 | 8,986 | +2.07% | 525,800 | 1兆8809億 | +8.25% | 58.83 | 6.15 |
08/25 | 8,850 | 8,886 | 8,772 | 8,804 | -0.11% | 523,800 | 1兆8428億 | +6.57% | 57.64 | 6.02 |
08/24 | 8,519 | 8,819 | 8,517 | 8,814 | +3.68% | 523,200 | 1兆8448億 | +7.12% | 57.7 | 6.03 |
08/21 | 8,511 | 8,599 | 8,428 | 8,501 | +1.67% | 393,200 | 1兆7793億 | +3.72% | 55.65 | 5.82 |
08/20 | 8,373 | 8,466 | 8,339 | 8,361 | -0.76% | 223,800 | 1兆7500億 | +2.26% | 54.73 | 5.72 |
08/19 | 8,360 | 8,459 | 8,343 | 8,425 | +0.52% | 220,700 | 1兆7634億 | +3.22% | 55.15 | 5.76 |
08/18 | 8,443 | 8,494 | 8,275 | 8,381 | -0.72% | 550,400 | 1兆7542億 | +2.94% | 54.87 | 5.73 |
08/17 | 8,439 | 8,520 | 8,420 | 8,442 | -0.62% | 300,300 | 1兆7669億 | +3.84% | 55.26 | 5.78 |
08/14 | 8,349 | 8,527 | 8,314 | 8,495 | +1.23% | 376,200 | 1兆7780億 | +4.72% | 55.61 | 5.81 |
08/13 | 8,243 | 8,403 | 8,178 | 8,392 | +3.69% | 509,600 | 1兆7565億 | +3.64% | 54.94 | 5.74 |
08/12 | 8,177 | 8,196 | 8,034 | 8,093 | -1.27% | 615,500 | 1兆6939億 | +0.11% | 52.98 | 5.54 |
08/11 | 7,996 | 8,303 | 7,893 | 8,197 | +4.47% | 724,600 | 1兆7157億 | +1.45% | 53.66 | 5.61 |
08/07 | 7,779 | 8,037 | 7,760 | 7,846 | +2.09% | 512,200 | 1兆6422億 | -2.8% | 51.36 | 5.37 |
08/06 | 8,311 | 8,509 | 7,612 | 7,685 | -6.44% | 1,169,700 | 1兆6085億 | -4.9% | 50.31 | 5.26 |
08/05 | 8,256 | 8,281 | 8,160 | 8,214 | -0.5% | 349,100 | 1兆7192億 | +1.37% | 53.77 | 5.62 |
08/04 | 8,274 | 8,393 | 8,217 | 8,255 | +1.31% | 394,400 | 1兆7278億 | +1.9% | 54.04 | 5.65 |
08/03 | 8,150 | 8,190 | 8,030 | 8,148 | +0.21% | 249,000 | 1兆7054億 | +0.59% | 53.34 | 5.57 |
07/31 | 8,302 | 8,347 | 8,069 | 8,131 | -2.76% | 417,400 | 1兆7019億 | +0.33% | 53.23 | 5.56 |
07/30 | 8,370 | 8,370 | 8,255 | 8,362 | +0.98% | 298,100 | 1兆7502億 | +3.18% | 54.74 | 5.72 |
07/29 | 8,470 | 8,470 | 8,267 | 8,281 | -0.28% | 429,000 | 1兆7332億 | +2.31% | 54.21 | 5.66 |
07/28 | 8,196 | 8,326 | 8,170 | 8,304 | +1.55% | 403,600 | 1兆7381億 | +2.75% | 54.36 | 5.68 |
07/27 | 8,015 | 8,178 | 8,015 | 8,177 | +1.08% | 340,500 | 1兆7115億 | +1.43% | 53.53 | 5.59 |
07/22 | 8,109 | 8,134 | 8,010 | 8,090 | -0.22% | 239,100 | 1兆6933億 | +0.5% | 52.96 | 5.53 |
07/21 | 8,068 | 8,170 | 8,058 | 8,108 | +0.85% | 310,700 | 1兆6969億 | +0.86% | 53.07 | 5.55 |
07/20 | 8,048 | 8,133 | 7,972 | 8,040 | +0.69% | 291,100 | 1兆6827億 | +0.12% | 52.63 | 5.5 |
07/17 | 7,980 | 8,050 | 7,944 | 7,985 | +0.26% | 258,600 | 1兆6712億 | -0.37% | 52.27 | 5.46 |
07/16 | 7,961 | 8,019 | 7,892 | 7,964 | -0.64% | 475,000 | 1兆6668億 | -0.6% | 52.13 | 5.45 |
07/15 | 8,030 | 8,056 | 7,950 | 8,015 | +0.15% | 278,300 | 1兆6775億 | -0.04% | 52.47 | 5.48 |
07/14 | 8,065 | 8,112 | 7,979 | 8,003 | -0.24% | 323,100 | 1兆6750億 | -0.35% | 52.39 | 5.47 |
07/13 | 7,974 | 8,031 | 7,900 | 8,022 | +1.24% | 357,500 | 1兆6789億 | -0.25% | 52.51 | 5.49 |
07/10 | 7,981 | 8,096 | 7,924 | 7,924 | -1.75% | 475,300 | 1兆6584億 | -1.55% | 51.87 | 5.42 |
07/09 | 7,981 | 8,165 | 7,895 | 8,065 | +0.66% | 518,700 | 1兆6879億 | -0.01% | 52.79 | 5.52 |
07/08 | 8,095 | 8,169 | 8,012 | 8,012 | -1.32% | 396,300 | 1兆6768億 | -0.78% | 52.45 | 5.48 |
07/07 | 8,055 | 8,188 | 8,012 | 8,119 | +0.78% | 406,500 | 1兆6992億 | +0.35% | 53.15 | 5.55 |
07/06 | 8,089 | 8,096 | 7,969 | 8,056 | +0.8% | 539,100 | 1兆6860億 | -0.65% | 52.73 | 5.51 |
07/03 | 8,055 | 8,076 | 7,912 | 7,992 | -0.1% | 499,700 | 1兆6727億 | -1.67% | 52.32 | 5.47 |
07/02 | 8,125 | 8,145 | 7,863 | 8,000 | -0.83% | 555,400 | 1兆6743億 | -1.86% | 52.37 | 5.47 |
07/01 | 8,330 | 8,338 | 8,041 | 8,067 | -1.98% | 339,300 | 1兆6883億 | -1.31% | 52.81 | 5.52 |
06/30 | 8,347 | 8,347 | 8,060 | 8,230 | +0.78% | 418,100 | 1兆7225億 | +0.44% | 53.87 | 5.63 |
06/29 | 8,327 | 8,352 | 8,101 | 8,166 | -0.95% | 471,000 | 1兆7091億 | -0.46% | 53.45 | 5.59 |
06/26 | 8,286 | 8,368 | 8,162 | 8,244 | -0.06% | 642,600 | 1兆7254億 | +0.45% | 53.97 | 5.64 |
06/25 | 8,158 | 8,270 | 8,102 | 8,249 | +1.46% | 633,200 | 1兆7264億 | +0.54% | 54 | 5.64 |
06/24 | 8,132 | 8,168 | 8,035 | 8,130 | +0.28% | 457,600 | 1兆7015億 | -0.9% | 53.22 | 5.56 |
06/23 | 8,060 | 8,221 | 7,960 | 8,107 | +1.66% | 501,400 | 1兆6967億 | -1.21% | 53.07 | 5.55 |
06/22 | 7,900 | 8,011 | 7,831 | 7,975 | +2.18% | 403,100 | 1兆6689億 | -2.74% | 52.2 | 5.45 |
06/19 | 7,808 | 7,836 | 7,741 | 7,805 | -0.95% | 791,700 | 1兆6333億 | -4.81% | 51.09 | 5.34 |
06/18 | 7,900 | 7,919 | 7,786 | 7,880 | +0.73% | 642,000 | 1兆6490億 | -3.97% | 51.58 | 5.39 |
06/17 | 7,850 | 7,965 | 7,801 | 7,823 | -0.82% | 421,700 | 1兆6371億 | -4.69% | 51.2 | 5.35 |
06/16 | 7,899 | 7,959 | 7,813 | 7,888 | +3.03% | 766,400 | 1兆6507億 | -3.95% | 51.63 | 5.4 |
06/15 | 7,780 | 7,900 | 7,654 | 7,656 | -3.19% | 470,300 | 1兆6021億 | -6.63% | 50.11 | 5.24 |
06/12 | 7,819 | 7,962 | 7,801 | 7,908 | -2.6% | 846,300 | 1兆6549億 | -3.47% | 51.76 | 5.41 |
06/11 | 8,244 | 8,302 | 8,119 | 8,119 | -2.47% | 573,100 | 1兆6990億 | -0.67% | 53.14 | 5.55 |
06/10 | 8,297 | 8,363 | 8,223 | 8,325 | +0.51% | 529,300 | 1兆7421億 | +2.21% | 54.49 | 5.69 |
06/09 | 8,222 | 8,289 | 8,155 | 8,283 | +1.01% | 494,900 | 1兆7333億 | +2.26% | 54.21 | 5.67 |
06/08 | 8,385 | 8,400 | 8,165 | 8,200 | -1.75% | 599,300 | 1兆7160億 | +1.66% | 53.67 | 5.61 |
06/05 | 8,176 | 8,370 | 8,171 | 8,346 | +0.69% | 442,500 | 1兆7465億 | +3.91% | 54.63 | 5.71 |
06/04 | 8,454 | 8,521 | 8,226 | 8,289 | -1.46% | 786,200 | 1兆7346億 | +3.69% | 54.25 | 5.67 |
06/03 | 8,620 | 8,624 | 8,380 | 8,412 | -1.86% | 498,400 | 1兆7603億 | +5.73% | 55.06 | 5.75 |
06/02 | 8,430 | 8,584 | 8,406 | 8,571 | +0.52% | 433,800 | 1兆7936億 | +8.33% | 56.1 | 5.86 |
06/01 | 8,630 | 8,630 | 8,462 | 8,527 | -0.96% | 381,700 | 1兆7844億 | +8.49% | 55.81 | 5.83 |
05/29 | 8,540 | 8,636 | 8,442 | 8,610 | +0.82% | 2,045,400 | 1兆8018億 | +10.33% | 56.35 | 5.89 |
05/28 | 8,556 | 8,576 | 8,487 | 8,540 | -0.19% | 799,900 | 1兆7871億 | +10.17% | 55.9 | 5.84 |
05/27 | 8,381 | 8,556 | 8,352 | 8,556 | +0.66% | 597,200 | 1兆7905億 | +10.97% | 56 | 5.85 |
05/26 | 8,290 | 8,500 | 8,220 | 8,500 | +3.33% | 655,400 | 1兆7788億 | +10.81% | 55.63 | 5.81 |
05/25 | 8,285 | 8,285 | 8,134 | 8,226 | +0.18% | 374,000 | 1兆7214億 | +7.43% | 53.84 | 5.63 |
05/22 | 8,187 | 8,228 | 8,135 | 8,211 | +0.07% | 499,900 | 1兆7183億 | +7.29% | 53.74 | 5.62 |
05/21 | 8,253 | 8,260 | 8,101 | 8,205 | +0.32% | 595,500 | 1兆7170億 | +7.37% | 53.7 | 5.61 |
05/20 | 8,050 | 8,207 | 8,020 | 8,179 | +2.58% | 629,100 | 1兆7115億 | +7.2% | 53.53 | 5.59 |
05/19 | 8,030 | 8,033 | 7,851 | 7,973 | +0.31% | 590,000 | 1兆6684億 | +4.69% | 52.18 | 5.45 |
05/18 | 7,851 | 7,995 | 7,818 | 7,948 | -0.36% | 606,500 | 1兆6632億 | +4.37% | 52.02 | 5.44 |
05/15 | 8,003 | 8,045 | 7,911 | 7,977 | +0.57% | 531,700 | 1兆6693億 | +4.82% | 52.21 | 5.46 |
05/14 | 7,960 | 8,068 | 7,890 | 7,932 | +0.1% | 613,900 | 1兆6599億 | +4.38% | 51.92 | 5.43 |
05/13 | 7,555 | 7,924 | 7,476 | 7,924 | +4.47% | 1,158,500 | 1兆6582億 | +4.44% | 51.86 | 5.42 |
05/12 | 7,532 | 7,593 | 7,421 | 7,585 | +1.81% | 453,100 | 1兆5872億 | +0.12% | 49.64 | 5.19 |
05/11 | 7,430 | 7,466 | 7,285 | 7,450 | -0.15% | 468,000 | 1兆5590億 | -1.64% | 48.76 | 5.1 |
05/08 | 7,539 | 7,539 | 7,328 | 7,461 | +1.03% | 390,100 | 1兆5613億 | -1.7% | 48.83 | 5.1 |
05/07 | 7,200 | 7,446 | 7,186 | 7,385 | +2.56% | 673,300 | 1兆5454億 | -2.97% | 48.34 | 5.05 |
05/01 | 7,409 | 7,431 | 7,154 | 7,201 | -3.21% | 497,400 | 1兆5069億 | -5.68% | 47.13 | 4.93 |
04/30 | 7,554 | 7,595 | 7,392 | 7,440 | +1.09% | 779,000 | 1兆5569億 | -2.61% | 48.7 | 5.09 |
04/28 | 7,400 | 7,428 | 7,278 | 7,360 | -0.27% | 514,200 | 1兆5402億 | -3.54% | 48.17 | 5.03 |
04/27 | 7,382 | 7,405 | 7,290 | 7,380 | +0.34% | 393,100 | 1兆5443億 | -3.05% | 48.3 | 5.05 |
04/24 | 7,369 | 7,433 | 7,224 | 7,355 | +0.62% | 429,100 | 1兆5391億 | -3.1% | 48.14 | 5.03 |
04/23 | 7,333 | 7,388 | 7,198 | 7,310 | +0.7% | 573,600 | 1兆5297億 | -3.65% | 47.84 | 5 |
04/22 | 7,095 | 7,259 | 7,024 | 7,259 | +1.81% | 504,400 | 1兆5190億 | -4.13% | 47.51 | 4.96 |
04/21 | 7,291 | 7,363 | 7,104 | 7,130 | -2.45% | 810,800 | 1兆4919億 | -5.55% | 46.66 | 4.88 |
04/20 | 7,377 | 7,440 | 7,291 | 7,309 | -2.35% | 679,200 | 1兆5294億 | -2.69% | 47.83 | 5 |
04/17 | 7,727 | 7,769 | 7,455 | 7,485 | -1.4% | 790,400 | 1兆5662億 | +0.11% | 48.99 | 5.12 |
04/16 | 7,995 | 8,005 | 7,552 | 7,591 | -6.97% | 1,193,500 | 1兆5884億 | +2.13% | 49.68 | 5.19 |
04/15 | 8,105 | 8,245 | 8,105 | 8,160 | +0.68% | 603,500 | 1兆7075億 | +10.4% | 53.4 | 5.58 |
04/14 | 7,999 | 8,180 | 7,956 | 8,105 | +1.95% | 668,300 | 1兆6960億 | +10.56% | 53.04 | 5.54 |
04/13 | 7,853 | 7,989 | 7,853 | 7,950 | +0.73% | 385,900 | 1兆6635億 | +9.52% | 52.03 | 5.44 |
04/10 | 7,725 | 7,938 | 7,610 | 7,892 | +0.65% | 478,600 | 1兆6514億 | +9.4% | 51.65 | 5.4 |
04/09 | 7,900 | 7,957 | 7,824 | 7,841 | -1.18% | 625,200 | 1兆6407億 | +9.31% | 51.32 | 5.36 |
04/08 | 7,980 | 8,000 | 7,861 | 7,935 | +1.2% | 889,900 | 1兆6604億 | +11.34% | 51.93 | 5.43 |
04/07 | 7,907 | 8,070 | 7,841 | 7,841 | +1.86% | 717,500 | 1兆6407億 | +10.67% | 51.32 | 5.36 |
04/06 | 7,760 | 7,811 | 7,617 | 7,698 | +0.76% | 706,900 | 1兆6108億 | +9.24% | 50.38 | 5.26 |
04/03 | 7,700 | 7,860 | 7,603 | 7,640 | +0.03% | 1,003,000 | 1兆5986億 | +8.91% | 50 | 5.23 |
04/02 | 7,669 | 7,798 | 7,562 | 7,638 | +1.46% | 782,600 | 1兆5982億 | +9.18% | 49.99 | 5.22 |
04/01 | 7,762 | 7,788 | 7,418 | 7,528 | -4.05% | 700,500 | 1兆5752億 | +7.84% | 49.27 | 5.15 |
03/31 | 8,020 | 8,020 | 7,761 | 7,846 | -1.85% | 939,500 | 1兆6418億 | +12.54% | 46.97 | 5.9 |