PBR
2019/10/29~2020/03/27
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 |
03/27 | 386 | 391 | 374 | 386 | +1.58% | 29,122,500 | 1兆6291億 | -8.31% | - | 0.37 |
03/26 | 390 | 393 | 372 | 380 | -5.24% | 28,147,800 | 1兆6038億 | -10.59% | - | 0.37 |
03/25 | 383 | 401 | 378 | 401 | +9.26% | 28,187,300 | 1兆6925億 | -6.74% | - | 0.39 |
03/24 | 377 | 381 | 360 | 367 | +0.55% | 30,621,300 | 1兆5490億 | -15.44% | - | 0.35 |
03/23 | 382 | 390 | 362 | 365 | -6.41% | 33,583,900 | 1兆5405億 | -17.05% | - | 0.35 |
03/19 | 395 | 415 | 381 | 390 | +1.3% | 33,663,000 | 1兆6460億 | -12.95% | - | 0.38 |
03/18 | 375 | 401 | 373 | 385 | +1.85% | 40,688,800 | 1兆6249億 | -15.38% | - | 0.37 |
03/17 | 361 | 382 | 356 | 378 | +2.44% | 30,424,500 | 1兆5954億 | -18.53% | - | 0.36 |
03/16 | 385 | 390 | 369 | 369 | -3.66% | 28,998,100 | 1兆5574億 | -21.82% | - | 0.36 |
03/13 | 367 | 400 | 360 | 383 | -1.79% | 50,526,300 | 1兆6165億 | -20.54% | - | 0.37 |
03/12 | 398 | 401 | 382 | 390 | -3.23% | 30,853,900 | 1兆6460億 | -20.41% | - | 0.38 |
03/11 | 407 | 421 | 403 | 403 | +0.75% | 28,366,100 | 1兆7009億 | -19.08% | - | 0.39 |
03/10 | 382 | 403 | 372 | 400 | +2.83% | 37,890,300 | 1兆6882億 | -20.79% | - | 0.39 |
03/09 | 400 | 403 | 387 | 389 | -8.25% | 33,593,900 | 1兆6418億 | -24.17% | - | 0.37 |
03/06 | 437 | 440 | 422 | 424 | -4.72% | 21,743,700 | 1兆7895億 | -18.77% | - | 0.41 |
03/05 | 450 | 451 | 441 | 445 | -0.89% | 15,269,500 | 1兆8782億 | -15.88% | - | 0.43 |
03/04 | 440 | 455 | 436 | 449 | +1.35% | 20,189,600 | 1兆8951億 | -16.07% | - | 0.43 |
03/03 | 466 | 468 | 443 | 443 | -3.9% | 26,599,000 | 1兆8697億 | -18.11% | - | 0.43 |
03/02 | 454 | 471 | 444 | 461 | -0.65% | 24,801,100 | 1兆9457億 | -15.88% | - | 0.44 |
02/28 | 454 | 465 | 453 | 464 | -1.28% | 29,116,800 | 1兆9584億 | -16.25% | - | 0.45 |
02/27 | 471 | 476 | 469 | 470 | -2.49% | 19,643,800 | 1兆9837億 | -16.22% | - | 0.45 |
02/26 | 473 | 483 | 471 | 482 | +0.21% | 19,069,300 | 2兆343億 | -15.14% | - | 0.46 |
02/25 | 485 | 488 | 480 | 481 | -4.56% | 21,730,400 | 2兆301億 | -16.2% | - | 0.46 |
02/21 | 503 | 508 | 502 | 504 | 0% | 15,834,700 | 2兆1272億 | -13.1% | - | 0.49 |
02/20 | 509 | 514 | 501 | 504 | -0.2% | 18,192,700 | 2兆1272億 | -13.85% | - | 0.49 |
02/19 | 497 | 509 | 496 | 505 | +2.02% | 20,455,600 | 2兆1314億 | -14.41% | - | 0.49 |
02/18 | 500 | 503 | 492 | 495 | -1.59% | 24,386,600 | 2兆892億 | -16.67% | - | 0.48 |
02/17 | 505 | 507 | 498 | 503 | -2.14% | 25,272,300 | 2兆1230億 | -16.17% | - | 0.48 |
02/14 | 529 | 535 | 511 | 514 | -9.67% | 46,835,300 | 2兆1694億 | -15.18% | - | 0.5 |
02/13 | 570 | 573 | 564 | 569 | -1.39% | 16,145,100 | 2兆4015億 | -6.72% | - | 0.55 |
02/12 | 587 | 587 | 577 | 577 | -1.7% | 13,383,600 | 2兆4353億 | -5.87% | - | 0.56 |
02/10 | 588 | 591 | 585 | 587 | -1.51% | 7,789,800 | 2兆4775億 | -4.55% | - | 0.57 |
02/07 | 604 | 606 | 595 | 596 | -1.32% | 11,162,500 | 2兆5155億 | -3.4% | - | 0.57 |
02/06 | 602 | 608 | 601 | 604 | +1.85% | 13,516,900 | 2兆5493億 | -2.42% | - | 0.58 |
02/05 | 593 | 597 | 590 | 593 | +0.85% | 10,432,200 | 2兆5028億 | -4.35% | - | 0.57 |
02/04 | 587 | 589 | 583 | 588 | -0.34% | 10,057,600 | 2兆4817億 | -5.47% | - | 0.57 |
02/03 | 590 | 594 | 586 | 590 | -1.67% | 10,267,600 | 2兆4902億 | -5.45% | - | 0.57 |
01/31 | 598 | 603 | 598 | 600 | +0.33% | 8,564,800 | 2兆5324億 | -4.31% | - | 0.58 |
01/30 | 597 | 600 | 594 | 598 | -0.33% | 8,354,000 | 2兆5239億 | -4.93% | - | 0.58 |
01/29 | 599 | 601 | 595 | 600 | +0.17% | 8,659,600 | 2兆5324億 | -5.06% | - | 0.58 |
01/28 | 597 | 601 | 589 | 599 | +0.17% | 14,670,600 | 2兆5282億 | -5.67% | - | 0.58 |
01/27 | 609 | 609 | 597 | 598 | -2.92% | 21,022,800 | 2兆5239億 | -6.27% | - | 0.58 |
01/24 | 620 | 621 | 616 | 616 | -0.96% | 8,837,900 | 2兆5999億 | -4.05% | - | 0.59 |
01/23 | 629 | 630 | 621 | 622 | -1.58% | 8,633,300 | 2兆6252億 | -3.42% | - | 0.6 |
01/22 | 631 | 633 | 627 | 632 | -0.32% | 8,153,700 | 2兆6674億 | -2.17% | - | 0.61 |
01/21 | 639 | 641 | 634 | 634 | -0.63% | 6,748,500 | 2兆6759億 | -2.16% | - | 0.61 |
01/20 | 638 | 641 | 636 | 638 | +0.47% | 5,206,600 | 2兆6928億 | -1.69% | - | 0.61 |
01/17 | 627 | 635 | 627 | 635 | +1.6% | 9,564,000 | 2兆6801億 | -2.46% | - | 0.61 |
01/16 | 626 | 631 | 624 | 625 | -0.48% | 8,394,900 | 2兆6379億 | -4.29% | - | 0.6 |
01/15 | 620 | 629 | 619 | 628 | +1.62% | 12,496,000 | 2兆6506億 | -4.12% | - | 0.61 |
01/14 | 630 | 630 | 618 | 618 | -2.98% | 22,549,700 | 2兆6084億 | -5.94% | - | 0.6 |
01/10 | 644 | 646 | 637 | 637 | -1.09% | 12,050,100 | 2兆6885億 | -3.34% | - | 0.61 |
01/09 | 640 | 646 | 637 | 644 | +2.22% | 13,161,400 | 2兆7181億 | -2.57% | - | 0.62 |
01/08 | 630 | 635 | 624 | 630 | -1.1% | 14,801,000 | 2兆6590億 | -4.98% | - | 0.61 |
01/07 | 630 | 638 | 630 | 637 | +1.76% | 12,454,400 | 2兆6885億 | -4.21% | - | 0.61 |
01/06 | 631 | 632 | 620 | 626 | -1.57% | 17,476,800 | 2兆6421億 | -6.01% | - | 0.6 |
2019 |
12/30 | 640 | 640 | 635 | 636 | -0.47% | 9,317,400 | 2兆6843億 | -4.93% | - | 0.61 |
12/27 | 642 | 644 | 636 | 639 | +0.63% | 9,689,400 | 2兆6970億 | -4.63% | - | 0.62 |
12/26 | 633 | 644 | 633 | 635 | +0.32% | 14,615,000 | 2兆6801億 | -5.37% | - | 0.61 |
12/25 | 650 | 650 | 633 | 633 | -3.21% | 21,177,200 | 2兆6717億 | -5.8% | - | 0.61 |
12/24 | 655 | 660 | 653 | 654 | -0.15% | 8,828,700 | 2兆7603億 | -2.97% | - | 0.63 |
12/23 | 663 | 664 | 654 | 655 | -1.36% | 10,906,100 | 2兆7645億 | -2.96% | - | 0.63 |
12/20 | 669 | 670 | 661 | 664 | -1.19% | 13,917,800 | 2兆8025億 | -1.78% | - | 0.64 |
12/19 | 677 | 677 | 669 | 672 | -1.03% | 7,660,300 | 2兆8363億 | -0.74% | - | 0.65 |
12/18 | 672 | 679 | 672 | 679 | +0.74% | 10,746,300 | 2兆8658億 | +0.3% | - | 0.65 |
12/17 | 680 | 681 | 673 | 674 | -0.59% | 9,572,200 | 2兆8447億 | -0.74% | - | 0.65 |
12/16 | 677 | 680 | 675 | 678 | -0.44% | 7,222,700 | 2兆8616億 | -0.29% | - | 0.65 |
12/13 | 678 | 684 | 677 | 681 | +1.95% | 16,678,000 | 2兆8743億 | 0% | - | 0.66 |
12/12 | 669 | 671 | 665 | 668 | -0.3% | 6,847,300 | 2兆8194億 | -2.2% | - | 0.64 |
12/11 | 675 | 677 | 669 | 670 | -1.47% | 10,324,400 | 2兆8278億 | -2.05% | - | 0.65 |
12/10 | 684 | 685 | 679 | 680 | -1.16% | 9,676,600 | 2兆8700億 | -0.73% | - | 0.66 |
12/09 | 681 | 688 | 678 | 688 | +1.93% | 13,149,700 | 2兆9038億 | +0.29% | - | 0.66 |
12/06 | 678 | 683 | 674 | 675 | -0.3% | 9,569,100 | 2兆8489億 | -1.6% | - | 0.65 |
12/05 | 678 | 679 | 674 | 677 | +0.74% | 8,909,700 | 2兆8574億 | -1.46% | - | 0.65 |
12/04 | 676 | 677 | 671 | 672 | -0.88% | 9,511,300 | 2兆8363億 | -2.18% | - | 0.65 |
12/03 | 682 | 682 | 677 | 678 | -1.45% | 12,196,200 | 2兆8616億 | -1.45% | - | 0.65 |
12/02 | 681 | 690 | 681 | 688 | +1.33% | 10,270,800 | 2兆9038億 | 0% | - | 0.66 |
11/29 | 678 | 683 | 677 | 679 | +0.3% | 8,686,500 | 2兆8658億 | -1.31% | - | 0.65 |
11/28 | 684 | 686 | 674 | 677 | -0.73% | 8,181,000 | 2兆8574億 | -1.6% | - | 0.65 |
11/27 | 681 | 687 | 680 | 682 | 0% | 10,463,200 | 2兆8785億 | -0.87% | - | 0.66 |
11/26 | 678 | 683 | 674 | 682 | +1.19% | 42,046,700 | 2兆8785億 | -0.87% | - | 0.66 |
11/25 | 672 | 675 | 668 | 674 | +1.05% | 11,602,400 | 2兆8447億 | -2.03% | - | 0.65 |
11/22 | 665 | 676 | 665 | 667 | +0.45% | 12,890,400 | 2兆8152億 | -3.19% | - | 0.64 |
11/21 | 669 | 672 | 658 | 664 | -1.04% | 16,120,900 | 2兆8025億 | -3.77% | - | 0.64 |
11/20 | 675 | 679 | 669 | 671 | -1.32% | 11,193,400 | 2兆8320億 | -2.75% | - | 0.65 |
11/19 | 680 | 682 | 676 | 680 | -0.15% | 8,395,700 | 2兆8700億 | -1.45% | - | 0.66 |
11/18 | 680 | 684 | 674 | 681 | -0.15% | 15,104,200 | 2兆8743億 | -1.16% | - | 0.66 |
11/15 | 683 | 685 | 672 | 682 | -0.58% | 18,315,800 | 2兆8785億 | -0.87% | - | 0.66 |
11/14 | 705 | 709 | 686 | 686 | -3.52% | 18,709,900 | 2兆8954億 | -0.15% | - | 0.66 |
11/13 | 685 | 715 | 683 | 711 | -0.56% | 38,066,000 | 3兆9億 | +3.64% | - | 0.69 |
11/12 | 711 | 715 | 705 | 715 | +1.13% | 11,148,700 | 3兆178億 | +4.53% | - | 0.69 |
11/11 | 710 | 712 | 706 | 707 | -0.42% | 9,840,100 | 2兆9840億 | +3.67% | - | 0.68 |
11/08 | 703 | 710 | 701 | 710 | +1.87% | 15,141,400 | 2兆9967億 | +4.26% | - | 0.68 |
11/07 | 699 | 700 | 692 | 697 | -0.85% | 10,618,900 | 2兆9418億 | +2.5% | - | 0.67 |
11/06 | 703 | 707 | 699 | 703 | 0% | 12,913,200 | 2兆9671億 | +3.53% | - | 0.68 |
11/05 | 700 | 704 | 694 | 703 | +1.01% | 15,363,400 | 2兆9671億 | +3.69% | - | 0.68 |
11/01 | 688 | 697 | 684 | 696 | +1.02% | 14,692,800 | 2兆9376億 | +2.5% | - | 0.67 |
10/31 | 692 | 692 | 684 | 689 | 0% | 13,348,400 | 2兆9080億 | +1.47% | - | 0.66 |
10/30 | 698 | 699 | 686 | 689 | -1.15% | 12,914,800 | 2兆9080億 | +1.32% | - | 0.66 |
10/29 | 687 | 700 | 686 | 697 | +2.35% | 16,871,400 | 2兆9418億 | +2.5% | - | 0.67 |