PBR
2019/11/15~2020/04/14
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 |
04/14 | 2,093 | 2,122 | 2,089 | 2,118 | +1.39% | 4,393,900 | 3兆3567億 | -1.35% | 7.84 | 0.95 |
04/13 | 2,127 | 2,140 | 2,083 | 2,089 | -3.6% | 3,305,600 | 3兆3108億 | -2.93% | 7.73 | 0.94 |
04/10 | 2,165 | 2,168 | 2,121 | 2,167 | -0.05% | 3,171,200 | 3兆4344億 | +0.14% | 8.02 | 0.97 |
04/09 | 2,168 | 2,184 | 2,139 | 2,168 | +0.56% | 2,991,100 | 3兆4360億 | -0.28% | 8.02 | 0.97 |
04/08 | 2,139 | 2,170 | 2,102 | 2,156 | +0.79% | 4,006,900 | 3兆4170億 | -1.28% | 7.98 | 0.97 |
04/07 | 2,116 | 2,156 | 2,063 | 2,139 | +1.71% | 5,304,600 | 3兆3900億 | -2.51% | 7.91 | 0.96 |
04/06 | 2,043 | 2,118 | 2,016 | 2,103 | +1.5% | 4,803,700 | 3兆3330億 | -4.67% | 7.78 | 0.94 |
04/03 | 2,050 | 2,098 | 2,047 | 2,072 | +0.1% | 5,114,200 | 3兆2838億 | -6.67% | 7.67 | 0.93 |
04/02 | 2,122 | 2,130 | 2,070 | 2,070 | -3.27% | 6,500,500 | 3兆2807億 | -7.55% | 7.66 | 0.93 |
04/01 | 2,220 | 2,242 | 2,125 | 2,140 | -4.59% | 5,786,600 | 3兆3916億 | -5.31% | 7.92 | 0.96 |
03/31 | 2,313 | 2,316 | 2,213 | 2,243 | -3.03% | 8,174,100 | 3兆5549億 | -1.54% | 6.65 | 1.11 |
03/30 | 2,250 | 2,313 | 2,224 | 2,313 | -1.32% | 6,203,300 | 3兆6658億 | +0.83% | 6.85 | 1.15 |
03/27 | 2,300 | 2,344 | 2,262 | 2,344 | +6.4% | 9,647,300 | 3兆7149億 | +1.65% | 6.94 | 1.16 |
03/26 | 2,244 | 2,285 | 2,190 | 2,203 | -4.26% | 8,095,200 | 3兆4915億 | -4.88% | 6.53 | 1.09 |
03/25 | 2,359 | 2,390 | 2,286 | 2,301 | +2.18% | 10,523,400 | 3兆6468億 | -1.29% | 6.82 | 1.14 |
03/24 | 2,129 | 2,253 | 2,124 | 2,252 | +7.19% | 11,969,900 | 3兆5691億 | -3.92% | 6.67 | 1.12 |
03/23 | 1,990 | 2,110 | 1,984 | 2,101 | +4.06% | 12,079,800 | 3兆3298億 | -10.94% | 6.22 | 1.04 |
03/19 | 2,067 | 2,124 | 1,970 | 2,019 | +0.1% | 13,444,700 | 3兆1998億 | -15.13% | 5.98 | 1 |
03/18 | 2,033 | 2,111 | 2,002 | 2,017 | -0.79% | 7,638,000 | 3兆1967億 | -16.06% | 5.98 | 1 |
03/17 | 1,919 | 2,050 | 1,911 | 2,033 | +3.09% | 10,224,800 | 3兆2220億 | -16.27% | 6.02 | 1.01 |
03/16 | 2,008 | 2,065 | 1,968 | 1,972 | -2.09% | 7,621,100 | 3兆1254億 | -19.64% | 5.84 | 0.98 |
03/13 | 1,939 | 2,090 | 1,939 | 2,014 | -5.98% | 14,453,500 | 3兆1919億 | -18.89% | 5.97 | 1 |
03/12 | 2,194 | 2,204 | 2,111 | 2,142 | -3.82% | 7,528,800 | 3兆3948億 | -14.53% | 6.35 | 1.06 |
03/11 | 2,288 | 2,320 | 2,222 | 2,227 | -2.32% | 6,290,200 | 3兆5295億 | -11.73% | 6.6 | 1.1 |
03/10 | 2,180 | 2,305 | 2,140 | 2,280 | +1.6% | 8,116,300 | 3兆6135億 | -10.06% | 6.76 | 1.13 |
03/09 | 2,282 | 2,294 | 2,217 | 2,244 | -5.56% | 7,826,500 | 3兆5564億 | -11.9% | 6.65 | 1.11 |
03/06 | 2,388 | 2,408 | 2,353 | 2,376 | -2.34% | 5,800,100 | 3兆7656億 | -7.15% | 7.04 | 1.18 |
03/05 | 2,436 | 2,455 | 2,423 | 2,433 | +0.75% | 4,843,400 | 3兆8560億 | -5.22% | 7.21 | 1.21 |
03/04 | 2,412 | 2,429 | 2,407 | 2,415 | +0.25% | 4,189,600 | 3兆8275億 | -6.1% | 7.16 | 1.2 |
03/03 | 2,455 | 2,472 | 2,409 | 2,409 | -0.82% | 5,288,300 | 3兆8179億 | -6.59% | 7.14 | 1.19 |
03/02 | 2,399 | 2,454 | 2,389 | 2,429 | -1.34% | 8,094,500 | 3兆8496億 | -6.18% | 7.2 | 1.2 |
02/28 | 2,465 | 2,470 | 2,408 | 2,462 | -3.11% | 11,554,900 | 3兆9019億 | -5.16% | 7.29 | 1.22 |
02/27 | 2,586 | 2,592 | 2,521 | 2,541 | -1.85% | 6,976,900 | 4兆272億 | -2.31% | 7.53 | 1.26 |
02/26 | 2,554 | 2,593 | 2,545 | 2,589 | +0.39% | 6,020,200 | 4兆1032億 | -0.54% | 7.67 | 1.28 |
02/25 | 2,515 | 2,587 | 2,513 | 2,579 | -2.75% | 7,683,400 | 4兆874億 | -0.96% | 7.64 | 1.28 |
02/21 | 2,645 | 2,690 | 2,630 | 2,652 | +1.8% | 6,032,900 | 4兆2031億 | +1.88% | 7.86 | 1.31 |
02/20 | 2,622 | 2,634 | 2,602 | 2,605 | +0.15% | 2,910,400 | 4兆1286億 | +0.19% | 7.72 | 1.29 |
02/19 | 2,610 | 2,616 | 2,595 | 2,601 | +0.42% | 3,863,400 | 4兆1222億 | +0.12% | 7.71 | 1.29 |
02/18 | 2,600 | 2,616 | 2,582 | 2,590 | -1.26% | 3,646,600 | 4兆1048億 | -0.27% | 7.67 | 1.28 |
02/17 | 2,590 | 2,626 | 2,579 | 2,623 | +0.23% | 2,838,400 | 4兆1571億 | +1.04% | 7.77 | 1.3 |
02/14 | 2,608 | 2,617 | 2,591 | 2,617 | +0.11% | 4,235,400 | 4兆1476億 | +0.85% | 7.75 | 1.3 |
02/13 | 2,613 | 2,628 | 2,607 | 2,614 | -0.19% | 3,400,000 | 4兆1429億 | +0.89% | 7.74 | 1.3 |
02/12 | 2,621 | 2,628 | 2,609 | 2,619 | -0.83% | 5,191,700 | 4兆1508億 | +1.16% | 7.76 | 1.3 |
02/10 | 2,634 | 2,667 | 2,631 | 2,641 | -1.75% | 5,105,300 | 4兆1856億 | +2.21% | 7.82 | 1.31 |
02/07 | 2,677 | 2,688 | 2,651 | 2,688 | +0.49% | 4,346,800 | 4兆2601億 | +4.19% | 7.96 | 1.33 |
02/06 | 2,629 | 2,696 | 2,625 | 2,675 | +2.69% | 7,414,600 | 4兆2395億 | +3.92% | 7.93 | 1.33 |
02/05 | 2,600 | 2,635 | 2,575 | 2,605 | +1.64% | 5,363,200 | 4兆1286億 | +1.4% | 7.72 | 1.29 |
02/04 | 2,530 | 2,565 | 2,521 | 2,563 | +1.3% | 3,402,700 | 4兆620億 | -0.12% | 7.59 | 1.27 |
02/03 | 2,506 | 2,543 | 2,504 | 2,530 | -1.48% | 3,826,200 | 4兆97億 | -1.33% | 7.5 | 1.25 |
01/31 | 2,541 | 2,596 | 2,539 | 2,568 | +1.02% | 4,156,600 | 4兆699億 | +0.16% | 7.61 | 1.27 |
01/30 | 2,557 | 2,562 | 2,523 | 2,542 | -1.24% | 4,158,400 | 4兆287億 | -0.82% | 7.53 | 1.26 |
01/29 | 2,555 | 2,578 | 2,538 | 2,574 | +0.51% | 4,174,300 | 4兆795億 | +0.43% | 7.63 | 1.28 |
01/28 | 2,580 | 2,599 | 2,558 | 2,561 | -1.88% | 5,296,600 | 4兆589億 | 0% | 7.59 | 1.27 |
01/27 | 2,585 | 2,624 | 2,573 | 2,610 | -0.95% | 3,806,400 | 4兆1365億 | +1.91% | 7.73 | 1.29 |
01/24 | 2,627 | 2,646 | 2,610 | 2,635 | +0.96% | 3,822,400 | 4兆1761億 | +3.01% | 7.81 | 1.31 |
01/23 | 2,591 | 2,623 | 2,587 | 2,610 | +0.58% | 3,232,400 | 4兆1365億 | +2.19% | 7.73 | 1.29 |
01/22 | 2,579 | 2,599 | 2,576 | 2,595 | +0.23% | 3,359,100 | 4兆1127億 | +1.76% | 7.69 | 1.29 |
01/21 | 2,596 | 2,605 | 2,585 | 2,589 | -0.54% | 2,014,500 | 4兆1032億 | +1.69% | 7.67 | 1.28 |
01/20 | 2,573 | 2,605 | 2,570 | 2,603 | +1.05% | 2,171,400 | 4兆1254億 | +2.48% | 7.71 | 1.29 |
01/17 | 2,557 | 2,579 | 2,556 | 2,576 | +0.78% | 2,798,400 | 4兆826億 | +1.62% | 7.63 | 1.28 |
01/16 | 2,533 | 2,558 | 2,525 | 2,556 | -0.04% | 3,992,900 | 4兆509億 | +1.03% | 7.57 | 1.27 |
01/15 | 2,561 | 2,579 | 2,552 | 2,557 | -0.93% | 3,077,000 | 4兆525億 | +1.23% | 7.58 | 1.27 |
01/14 | 2,589 | 2,593 | 2,568 | 2,581 | +0.23% | 3,822,500 | 4兆905億 | +2.38% | 7.65 | 1.28 |
01/10 | 2,598 | 2,598 | 2,570 | 2,575 | -0.58% | 4,041,600 | 4兆810億 | +2.39% | 7.63 | 1.28 |
01/09 | 2,552 | 2,596 | 2,548 | 2,590 | +2.61% | 4,622,200 | 4兆1048億 | +3.23% | 7.67 | 1.28 |
01/08 | 2,516 | 2,529 | 2,489 | 2,524 | -0.9% | 4,825,200 | 4兆2億 | +0.92% | 7.48 | 1.25 |
01/07 | 2,507 | 2,547 | 2,496 | 2,547 | +1.23% | 3,131,800 | 4兆367億 | +2% | 7.55 | 1.26 |
01/06 | 2,511 | 2,516 | 2,487 | 2,516 | -0.75% | 4,074,300 | 3兆9875億 | +0.96% | 7.45 | 1.25 |
2019 |
12/30 | 2,535 | 2,543 | 2,523 | 2,535 | -0.12% | 1,972,300 | 4兆176億 | +1.85% | 7.51 | 1.26 |
12/27 | 2,550 | 2,553 | 2,535 | 2,538 | -0.08% | 3,218,100 | 4兆224億 | +2.17% | 7.52 | 1.26 |
12/26 | 2,521 | 2,540 | 2,521 | 2,540 | +0.63% | 1,696,800 | 4兆256億 | +2.42% | 7.53 | 1.26 |
12/25 | 2,528 | 2,535 | 2,518 | 2,524 | +0.28% | 1,362,800 | 4兆2億 | +1.98% | 7.48 | 1.25 |
12/24 | 2,519 | 2,529 | 2,514 | 2,517 | -0.51% | 2,052,700 | 3兆9891億 | +1.9% | 7.46 | 1.25 |
12/23 | 2,540 | 2,543 | 2,520 | 2,530 | -0.35% | 2,138,900 | 4兆97億 | +2.55% | 7.5 | 1.25 |
12/20 | 2,548 | 2,554 | 2,526 | 2,539 | -0.24% | 7,451,500 | 4兆240億 | +3.13% | 7.52 | 1.26 |
12/19 | 2,520 | 2,557 | 2,517 | 2,545 | +0.32% | 2,876,800 | 4兆335億 | +3.62% | 7.54 | 1.26 |
12/18 | 2,560 | 2,564 | 2,534 | 2,537 | -0.67% | 3,542,300 | 4兆208億 | +3.59% | 7.52 | 1.26 |
12/17 | 2,559 | 2,568 | 2,544 | 2,554 | +0.55% | 3,942,500 | 4兆478億 | +4.54% | 7.57 | 1.27 |
12/16 | 2,520 | 2,553 | 2,518 | 2,540 | +0.24% | 2,831,800 | 4兆256億 | +4.18% | 7.53 | 1.26 |
12/13 | 2,543 | 2,546 | 2,518 | 2,534 | +1.16% | 6,039,700 | 4兆161億 | +4.24% | 7.51 | 1.26 |
12/12 | 2,484 | 2,513 | 2,477 | 2,505 | +0.6% | 3,956,500 | 3兆9701億 | +3.34% | 7.42 | 1.24 |
12/11 | 2,469 | 2,495 | 2,466 | 2,490 | +1.3% | 5,478,300 | 3兆9463億 | +3.06% | 7.38 | 1.23 |
12/10 | 2,475 | 2,475 | 2,452 | 2,458 | +0.04% | 2,928,700 | 3兆8956億 | +2.03% | 7.28 | 1.22 |
12/09 | 2,460 | 2,465 | 2,440 | 2,457 | +0.33% | 2,451,200 | 3兆8940億 | +2.25% | 7.28 | 1.22 |
12/06 | 2,478 | 2,485 | 2,444 | 2,449 | -0.53% | 3,502,600 | 3兆8813億 | +2.21% | 7.26 | 1.21 |
12/05 | 2,440 | 2,462 | 2,437 | 2,462 | +1.19% | 4,403,400 | 3兆9019億 | +3.06% | 7.29 | 1.22 |
12/04 | 2,400 | 2,433 | 2,400 | 2,433 | +0.16% | 2,967,700 | 3兆8560億 | +2.14% | 7.21 | 1.21 |
12/03 | 2,428 | 2,429 | 2,414 | 2,429 | -0.37% | 3,442,500 | 3兆8496億 | +2.23% | 7.2 | 1.2 |
12/02 | 2,404 | 2,440 | 2,397 | 2,438 | +2.09% | 3,771,600 | 3兆8639億 | +2.87% | 7.22 | 1.21 |
11/29 | 2,412 | 2,417 | 2,385 | 2,388 | -1.32% | 3,892,500 | 3兆7847億 | +1.02% | 7.08 | 1.18 |
11/28 | 2,429 | 2,433 | 2,412 | 2,420 | -0.49% | 2,573,200 | 3兆8354億 | +2.54% | 7.17 | 1.2 |
11/27 | 2,425 | 2,444 | 2,424 | 2,432 | +0.21% | 3,709,700 | 3兆8544億 | +3.31% | 7.21 | 1.21 |
11/26 | 2,434 | 2,445 | 2,406 | 2,427 | +0.04% | 10,135,600 | 3兆8465億 | +3.36% | 7.19 | 1.2 |
11/25 | 2,432 | 2,442 | 2,422 | 2,426 | +0.41% | 3,181,700 | 3兆8449億 | +3.59% | 7.19 | 1.2 |
11/22 | 2,410 | 2,423 | 2,403 | 2,416 | -0.08% | 3,195,000 | 3兆8290億 | +3.47% | 7.16 | 1.2 |
11/21 | 2,399 | 2,418 | 2,365 | 2,418 | +0.12% | 4,870,000 | 3兆8322億 | +3.78% | 7.16 | 1.2 |
11/20 | 2,419 | 2,426 | 2,402 | 2,415 | -0.25% | 3,175,900 | 3兆8275億 | +3.96% | 7.16 | 1.2 |
11/19 | 2,422 | 2,432 | 2,416 | 2,421 | +0.12% | 2,431,500 | 3兆8370億 | +4.53% | 7.17 | 1.2 |
11/18 | 2,400 | 2,418 | 2,393 | 2,418 | +0.75% | 2,645,800 | 3兆8322億 | +4.81% | 7.16 | 1.2 |
11/15 | 2,371 | 2,404 | 2,367 | 2,400 | +1.69% | 3,468,200 | 3兆8037億 | +4.44% | 7.11 | 1.19 |