PBR
2020/08/05～2020/12/30
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 |
| 12/30 | 2,000 | 2,002 | 1,968 | 1,978 | -2.18% | 4,723,000 | 2兆6381億 | -1.3% | 24.83 | 0.8 |
| 12/29 | 1,990 | 2,023 | 1,987 | 2,022 | -0.1% | 5,458,400 | 2兆6968億 | +0.95% | 25.38 | 0.82 |
| 12/28 | 2,045 | 2,053 | 2,009 | 2,024 | -0.54% | 7,717,700 | 2兆6995億 | +1.25% | 25.4 | 0.82 |
| 12/25 | 2,020 | 2,037 | 2,020 | 2,035 | +0.59% | 2,266,300 | 2兆7142億 | +2.06% | 25.54 | 0.83 |
| 12/24 | 2,023 | 2,047 | 2,019 | 2,023 | +0.8% | 2,923,800 | 2兆6982億 | +1.71% | 25.39 | 0.82 |
| 12/23 | 2,046 | 2,046 | 2,007 | 2,007 | -1.52% | 4,319,500 | 2兆6768億 | +1.16% | 25.19 | 0.82 |
| 12/22 | 2,050 | 2,053 | 2,035 | 2,038 | -1.21% | 4,725,200 | 2兆7182億 | +2.93% | 25.58 | 0.83 |
| 12/21 | 2,085 | 2,088 | 2,048 | 2,063 | -1.43% | 4,151,000 | 2兆7515億 | +4.46% | 25.89 | 0.84 |
| 12/18 | 2,074 | 2,094 | 2,063 | 2,093 | +2.55% | 7,089,100 | 2兆7915億 | +6.41% | 26.27 | 0.85 |
| 12/17 | 2,074 | 2,082 | 2,040 | 2,041 | -2.25% | 5,496,700 | 2兆7222億 | +4.24% | 25.62 | 0.83 |
| 12/16 | 2,070 | 2,107 | 2,066 | 2,088 | +1.8% | 5,707,400 | 2兆7848億 | +6.91% | 26.21 | 0.85 |
| 12/15 | 2,077 | 2,092 | 2,044 | 2,051 | -1.2% | 5,202,400 | 2兆7355億 | +5.34% | 25.74 | 0.83 |
| 12/14 | 2,035 | 2,088 | 2,035 | 2,076 | +1.62% | 4,646,700 | 2兆7688億 | +7.23% | 26.06 | 0.84 |
| 12/11 | 2,091 | 2,091 | 2,042 | 2,043 | -0.97% | 5,796,600 | 2兆7248億 | +6.07% | 25.64 | 0.83 |
| 12/10 | 2,008 | 2,073 | 2,004 | 2,063 | +4.09% | 9,003,300 | 2兆7515億 | +7.67% | 25.89 | 0.84 |
| 12/09 | 1,986 | 1,993 | 1,976 | 1,982 | -0.1% | 2,927,800 | 2兆6435億 | +3.99% | 24.88 | 0.8 |
| 12/08 | 1,964 | 1,988 | 1,959 | 1,984 | +1.07% | 3,248,800 | 2兆6461億 | +4.42% | 24.9 | 0.81 |
| 12/07 | 2,009 | 2,015 | 1,960 | 1,963 | -2.24% | 5,081,400 | 2兆6181億 | +3.7% | 24.64 | 0.8 |
| 12/04 | 1,975 | 2,011 | 1,962 | 2,008 | +2.08% | 7,390,900 | 2兆6781億 | +6.41% | 25.2 | 0.82 |
| 12/03 | 1,955 | 1,983 | 1,954 | 1,967 | +1.13% | 5,454,600 | 2兆6235億 | +4.57% | 24.69 | 0.8 |
| 12/02 | 1,910 | 1,947 | 1,901 | 1,945 | +3.96% | 6,824,400 | 2兆5941億 | +3.46% | 24.41 | 0.79 |
| 12/01 | 1,860 | 1,888 | 1,852 | 1,871 | +0.92% | 4,239,000 | 2兆4954億 | -0.11% | 23.48 | 0.76 |
| 11/30 | 1,924 | 1,927 | 1,854 | 1,854 | -3.64% | 8,664,400 | 2兆4727億 | -0.75% | 23.27 | 0.75 |
| 11/27 | 1,945 | 1,948 | 1,918 | 1,924 | -1.08% | 4,520,400 | 2兆5661億 | +3.39% | 24.15 | 0.78 |
| 11/26 | 1,938 | 1,950 | 1,927 | 1,945 | -0.77% | 3,396,300 | 2兆5941億 | +5.02% | 24.41 | 0.79 |
| 11/25 | 1,955 | 1,984 | 1,948 | 1,960 | +2.19% | 6,890,000 | 2兆6141億 | +6.52% | 24.6 | 0.8 |
| 11/24 | 1,953 | 1,958 | 1,918 | 1,918 | +0.47% | 4,302,300 | 2兆5581億 | +4.98% | 24.07 | 0.78 |
| 11/20 | 1,895 | 1,914 | 1,882 | 1,909 | +0.26% | 2,742,400 | 2兆5461億 | +5.12% | 23.96 | 0.78 |
| 11/19 | 1,891 | 1,918 | 1,886 | 1,904 | +0.58% | 3,340,300 | 2兆5394億 | +5.43% | 23.9 | 0.77 |
| 11/18 | 1,903 | 1,911 | 1,879 | 1,893 | -1.3% | 3,721,700 | 2兆5248億 | +5.4% | 23.76 | 0.77 |
| 11/17 | 1,950 | 1,962 | 1,917 | 1,918 | +0.37% | 5,458,400 | 2兆5581億 | +7.21% | 24.07 | 0.78 |
| 11/16 | 1,883 | 1,919 | 1,876 | 1,911 | +2.85% | 6,145,800 | 2兆5488億 | +7.42% | 23.99 | 0.78 |
| 11/13 | 1,853 | 1,864 | 1,826 | 1,858 | -1.48% | 4,733,800 | 2兆4781億 | +4.97% | 23.32 | 0.75 |
| 11/12 | 1,901 | 1,911 | 1,869 | 1,886 | -1.05% | 6,571,200 | 2兆5154億 | +6.86% | 23.67 | 0.77 |
| 11/11 | 1,933 | 1,952 | 1,891 | 1,906 | -1.35% | 6,696,200 | 2兆5421億 | +8.3% | 23.92 | 0.77 |
| 11/10 | 1,899 | 1,939 | 1,898 | 1,932 | +7.93% | 15,627,200 | 2兆5768億 | +10.15% | 24.25 | 0.78 |
| 11/09 | 1,820 | 1,827 | 1,786 | 1,790 | -1.1% | 4,278,800 | 2兆3874億 | +2.46% | 22.47 | 0.73 |
| 11/06 | 1,802 | 1,829 | 1,782 | 1,810 | +0.95% | 4,632,700 | 2兆4141億 | +3.84% | 22.72 | 0.74 |
| 11/05 | 1,800 | 1,800 | 1,760 | 1,793 | -1.43% | 6,159,400 | 2兆3914億 | +3.05% | 22.5 | 0.73 |
| 11/04 | 1,859 | 1,863 | 1,816 | 1,819 | -0.87% | 4,962,800 | 2兆4261億 | +4.6% | 22.83 | 0.74 |
| 11/02 | 1,801 | 1,850 | 1,801 | 1,835 | +1.89% | 3,562,100 | 2兆4474億 | +5.58% | 23.03 | 0.75 |
| 10/30 | 1,841 | 1,860 | 1,801 | 1,801 | -1.58% | 6,758,200 | 2兆4021億 | +3.98% | 22.61 | 0.73 |
| 10/29 | 1,820 | 1,871 | 1,808 | 1,830 | -1.08% | 7,422,800 | 2兆4407億 | +5.84% | 22.97 | 0.74 |
| 10/28 | 1,919 | 1,926 | 1,821 | 1,850 | -4.24% | 11,441,600 | 2兆4674億 | +7.25% | 23.22 | 0.75 |
| 10/27 | 1,842 | 1,934 | 1,834 | 1,932 | +8.05% | 19,864,900 | 2兆5768億 | +12.33% | 24.25 | 0.78 |
| 10/26 | 1,750 | 1,788 | 1,750 | 1,788 | +3.29% | 10,131,800 | 2兆3847億 | +4.44% | 22.44 | 0.73 |
| 10/23 | 1,699 | 1,731 | 1,696 | 1,731 | +2.61% | 6,285,000 | 2兆3087億 | +1.23% | 21.73 | 0.7 |
| 10/22 | 1,676 | 1,689 | 1,671 | 1,687 | -0.59% | 3,715,100 | 2兆2500億 | -1.46% | 21.17 | 0.69 |
| 10/21 | 1,648 | 1,698 | 1,648 | 1,697 | +3.98% | 6,630,800 | 2兆2633億 | -1.22% | 21.3 | 0.69 |
| 10/20 | 1,640 | 1,651 | 1,627 | 1,632 | -0.24% | 4,687,100 | 2兆1767億 | -5.12% | 20.48 | 0.66 |
| 10/19 | 1,644 | 1,651 | 1,629 | 1,636 | -0.61% | 6,248,800 | 2兆1820億 | -5.16% | 20.53 | 0.66 |
| 10/16 | 1,653 | 1,672 | 1,643 | 1,646 | -0.66% | 5,863,600 | 2兆1953億 | -4.8% | 20.66 | 0.67 |
| 10/15 | 1,664 | 1,680 | 1,650 | 1,657 | -0.42% | 5,791,800 | 2兆2100億 | -4.44% | 20.8 | 0.67 |
| 10/14 | 1,692 | 1,694 | 1,662 | 1,664 | -2.75% | 5,732,200 | 2兆2193億 | -4.2% | 20.89 | 0.68 |
| 10/13 | 1,680 | 1,714 | 1,675 | 1,711 | +2.46% | 4,630,400 | 2兆2820億 | -1.72% | 21.48 | 0.69 |
| 10/12 | 1,690 | 1,690 | 1,664 | 1,670 | -1.59% | 7,109,000 | 2兆2273億 | -4.19% | 20.96 | 0.68 |
| 10/09 | 1,734 | 1,735 | 1,695 | 1,697 | -1.96% | 6,513,900 | 2兆2633億 | -2.81% | 21.3 | 0.69 |
| 10/08 | 1,751 | 1,755 | 1,731 | 1,731 | -1.03% | 4,283,800 | 2兆3087億 | -0.97% | 21.73 | 0.7 |
| 10/07 | 1,750 | 1,758 | 1,729 | 1,749 | -1.35% | 4,162,100 | 2兆3327億 | -0.17% | 21.95 | 0.71 |
| 10/06 | 1,745 | 1,773 | 1,742 | 1,773 | +2.19% | 4,107,800 | 2兆3647億 | +1.03% | 22.25 | 0.72 |
| 10/05 | 1,730 | 1,754 | 1,726 | 1,735 | +2.12% | 3,873,300 | 2兆3140億 | -1.31% | 21.78 | 0.7 |
| 10/02 | 1,721 | 1,735 | 1,696 | 1,699 | -2.75% | 6,273,400 | 2兆2660億 | -3.63% | 21.33 | 0.69 |
| 09/30 | 1,747 | 1,771 | 1,745 | 1,747 | -0.63% | 4,529,300 | 2兆3300億 | -1.3% | 21.93 | 0.71 |
| 09/29 | 1,781 | 1,783 | 1,741 | 1,758 | -1.35% | 4,732,200 | 2兆3447億 | -0.85% | 22.07 | 0.71 |
| 09/28 | 1,734 | 1,785 | 1,721 | 1,782 | +4.52% | 7,082,400 | 2兆3767億 | +0.28% | 22.37 | 0.72 |
| 09/25 | 1,717 | 1,718 | 1,691 | 1,705 | -0.64% | 5,182,100 | 2兆2740億 | -4.21% | 21.4 | 0.69 |
| 09/24 | 1,717 | 1,725 | 1,710 | 1,716 | -0.46% | 3,668,100 | 2兆2887億 | -3.87% | 21.54 | 0.7 |
| 09/23 | 1,706 | 1,728 | 1,682 | 1,724 | -0.06% | 6,481,100 | 2兆2994億 | -3.69% | 21.64 | 0.7 |
| 09/18 | 1,739 | 1,742 | 1,725 | 1,725 | -0.69% | 6,301,100 | 2兆3007億 | -4.01% | 21.65 | 0.7 |
| 09/17 | 1,754 | 1,767 | 1,735 | 1,737 | -0.34% | 3,761,800 | 2兆3167億 | -3.71% | 21.8 | 0.71 |
| 09/16 | 1,755 | 1,759 | 1,739 | 1,743 | -2.08% | 3,964,600 | 2兆3247億 | -3.7% | 21.88 | 0.71 |
| 09/15 | 1,817 | 1,817 | 1,776 | 1,780 | -2.73% | 3,992,400 | 2兆3740億 | -1.93% | 22.34 | 0.72 |
| 09/14 | 1,785 | 1,830 | 1,778 | 1,830 | +3.98% | 6,010,500 | 2兆4407億 | +0.72% | 22.97 | 0.74 |
| 09/11 | 1,730 | 1,761 | 1,728 | 1,760 | +0.57% | 4,402,800 | 2兆3474億 | -3.08% | 22.09 | 0.71 |
| 09/10 | 1,749 | 1,750 | 1,733 | 1,750 | +0.52% | 4,109,900 | 2兆3340億 | -3.63% | 21.97 | 0.71 |
| 09/09 | 1,741 | 1,743 | 1,729 | 1,741 | -0.8% | 3,750,300 | 2兆3220億 | -4.24% | 21.85 | 0.71 |
| 09/08 | 1,747 | 1,756 | 1,738 | 1,755 | +0.29% | 3,105,800 | 2兆3407億 | -3.57% | 22.03 | 0.71 |
| 09/07 | 1,735 | 1,763 | 1,733 | 1,750 | +0.29% | 3,196,300 | 2兆3340億 | -3.79% | 21.97 | 0.71 |
| 09/04 | 1,740 | 1,756 | 1,728 | 1,745 | -1.63% | 5,145,600 | 2兆3274億 | -3.91% | 21.9 | 0.71 |
| 09/03 | 1,770 | 1,779 | 1,755 | 1,774 | +1.9% | 5,578,800 | 2兆3660億 | -2.42% | 22.27 | 0.72 |
| 09/02 | 1,739 | 1,759 | 1,723 | 1,741 | -0.91% | 6,805,700 | 2兆3220億 | -4.29% | 21.85 | 0.71 |
| 09/01 | 1,775 | 1,786 | 1,752 | 1,757 | -4.09% | 9,574,000 | 2兆3434億 | -4.15% | 22.05 | 0.71 |
| 08/31 | 1,850 | 1,858 | 1,828 | 1,832 | +0.55% | 4,393,000 | 2兆4434億 | -0.81% | 22.99 | 0.74 |
| 08/28 | 1,851 | 1,866 | 1,811 | 1,822 | -0.87% | 5,278,700 | 2兆4301億 | -1.94% | 22.87 | 0.74 |
| 08/27 | 1,853 | 1,855 | 1,834 | 1,838 | -1.18% | 2,401,800 | 2兆4514億 | -1.76% | 23.07 | 0.75 |
| 08/26 | 1,867 | 1,868 | 1,848 | 1,860 | -1.54% | 3,922,600 | 2兆4808億 | -1.27% | 23.35 | 0.76 |
| 08/25 | 1,855 | 1,890 | 1,843 | 1,889 | +4.19% | 6,150,000 | 2兆5194億 | -0.32% | 23.71 | 0.77 |
| 08/24 | 1,850 | 1,851 | 1,807 | 1,813 | -2.11% | 3,845,400 | 2兆4181億 | -4.93% | 22.76 | 0.74 |
| 08/21 | 1,861 | 1,872 | 1,850 | 1,852 | +0.11% | 2,834,500 | 2兆4701億 | -3.59% | 23.25 | 0.75 |
| 08/20 | 1,838 | 1,861 | 1,836 | 1,850 | +0.05% | 2,384,800 | 2兆4674億 | -4.29% | 23.22 | 0.75 |
| 08/19 | 1,804 | 1,862 | 1,800 | 1,849 | +0.49% | 3,647,600 | 2兆4661億 | -4.89% | 23.21 | 0.75 |
| 08/18 | 1,865 | 1,874 | 1,822 | 1,840 | -2.34% | 5,602,500 | 2兆4541億 | -5.64% | 23.09 | 0.75 |
| 08/17 | 1,890 | 1,902 | 1,880 | 1,884 | -0.89% | 3,702,300 | 2兆5128億 | -3.78% | 23.65 | 0.77 |
| 08/14 | 1,895 | 1,908 | 1,887 | 1,901 | +0.74% | 4,401,300 | 2兆5354億 | -3.31% | 23.86 | 0.77 |
| 08/13 | 1,896 | 1,898 | 1,867 | 1,887 | +0.75% | 5,229,500 | 2兆5168億 | -4.46% | 23.68 | 0.77 |
| 08/12 | 1,850 | 1,873 | 1,838 | 1,873 | +1.57% | 4,585,300 | 2兆4981億 | -5.64% | 23.51 | 0.76 |
| 08/11 | 1,845 | 1,864 | 1,816 | 1,844 | +2.79% | 6,688,900 | 2兆4594億 | -7.52% | 23.15 | 0.75 |
| 08/07 | 1,770 | 1,795 | 1,768 | 1,794 | +1.3% | 3,101,100 | 2兆3927億 | -10.48% | 22.52 | 0.73 |
| 08/06 | 1,757 | 1,794 | 1,751 | 1,771 | -0.56% | 3,705,100 | 2兆3620億 | -12.15% | 22.23 | 0.72 |
| 08/05 | 1,772 | 1,794 | 1,757 | 1,781 | -0.39% | 4,105,800 | 2兆3754億 | -12.31% | 22.35 | 0.72 |
