PBR
2020/03/05~2020/07/31
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 |
07/31 | 2,345 | 2,347 | 2,300 | 2,300 | -2.62% | 4,300,800 | 3兆6452億 | -2.21% | 8.51 | 1.03 |
07/30 | 2,384 | 2,384 | 2,348 | 2,362 | -0.13% | 2,675,000 | 3兆7435億 | +0.38% | 8.74 | 1.06 |
07/29 | 2,355 | 2,369 | 2,341 | 2,365 | -0.34% | 2,860,800 | 3兆7482億 | +0.55% | 8.75 | 1.06 |
07/28 | 2,359 | 2,390 | 2,359 | 2,373 | +0.08% | 2,998,600 | 3兆7609億 | +0.98% | 8.78 | 1.06 |
07/27 | 2,372 | 2,380 | 2,358 | 2,371 | -0.92% | 4,416,500 | 3兆7577億 | +0.94% | 8.77 | 1.06 |
07/22 | 2,401 | 2,425 | 2,389 | 2,393 | -0.62% | 3,117,000 | 3兆7926億 | +1.96% | 8.85 | 1.07 |
07/21 | 2,435 | 2,440 | 2,390 | 2,408 | -1.51% | 4,047,300 | 3兆8164億 | +2.73% | 8.91 | 1.08 |
07/20 | 2,456 | 2,466 | 2,434 | 2,445 | -0.12% | 3,287,800 | 3兆8750億 | +4.4% | 9.05 | 1.1 |
07/17 | 2,428 | 2,455 | 2,422 | 2,448 | +1.49% | 4,115,100 | 3兆8798億 | +4.84% | 9.06 | 1.1 |
07/16 | 2,389 | 2,413 | 2,389 | 2,412 | -0.04% | 3,747,600 | 3兆8227億 | +3.52% | 8.92 | 1.08 |
07/15 | 2,405 | 2,433 | 2,401 | 2,413 | +1.77% | 3,802,600 | 3兆8243億 | +3.7% | 8.93 | 1.08 |
07/14 | 2,343 | 2,384 | 2,342 | 2,371 | +0.13% | 3,220,400 | 3兆7577億 | +2.02% | 8.77 | 1.06 |
07/13 | 2,332 | 2,374 | 2,325 | 2,368 | +3.14% | 3,281,600 | 3兆7530億 | +1.89% | 8.76 | 1.06 |
07/10 | 2,307 | 2,315 | 2,293 | 2,296 | -0.73% | 4,110,500 | 3兆6389億 | -1.25% | 8.5 | 1.03 |
07/09 | 2,331 | 2,334 | 2,300 | 2,313 | +0.22% | 4,684,600 | 3兆6658億 | -0.64% | 8.56 | 1.04 |
07/08 | 2,334 | 2,342 | 2,308 | 2,308 | -0.65% | 3,447,100 | 3兆6579億 | -0.94% | 8.54 | 1.03 |
07/07 | 2,340 | 2,344 | 2,311 | 2,323 | -0.56% | 2,231,000 | 3兆6816億 | -0.43% | 8.6 | 1.04 |
07/06 | 2,323 | 2,344 | 2,320 | 2,336 | +0.86% | 2,068,900 | 3兆7023億 | 0% | 8.64 | 1.05 |
07/03 | 2,331 | 2,333 | 2,296 | 2,316 | -0.13% | 1,864,200 | 3兆6706億 | -0.81% | 8.57 | 1.04 |
07/02 | 2,285 | 2,335 | 2,275 | 2,319 | +1.09% | 4,113,000 | 3兆6753億 | -0.69% | 8.58 | 1.04 |
07/01 | 2,323 | 2,329 | 2,289 | 2,294 | -1.21% | 2,598,900 | 3兆6357億 | -1.8% | 8.49 | 1.03 |
06/30 | 2,356 | 2,367 | 2,320 | 2,322 | +0.35% | 3,538,700 | 3兆6801億 | -0.64% | 8.59 | 1.04 |
06/29 | 2,315 | 2,331 | 2,300 | 2,314 | -1.24% | 3,761,000 | 3兆6674億 | -0.9% | 8.56 | 1.04 |
06/26 | 2,331 | 2,357 | 2,314 | 2,343 | +2.05% | 4,151,100 | 3兆7133億 | +0.47% | 8.67 | 1.05 |
06/25 | 2,297 | 2,311 | 2,285 | 2,296 | -0.65% | 3,080,900 | 3兆6389億 | -1.29% | 8.5 | 1.03 |
06/24 | 2,294 | 2,325 | 2,288 | 2,311 | -1.07% | 4,217,400 | 3兆6626億 | -0.56% | 8.55 | 1.04 |
06/23 | 2,343 | 2,363 | 2,313 | 2,336 | +0.21% | 3,363,400 | 3兆7023億 | +0.6% | 8.64 | 1.05 |
06/22 | 2,301 | 2,341 | 2,300 | 2,331 | +0.21% | 2,540,800 | 3兆6943億 | +0.56% | 8.62 | 1.04 |
06/19 | 2,350 | 2,350 | 2,324 | 2,326 | -0.3% | 5,564,700 | 3兆6864億 | +0.56% | 8.61 | 1.04 |
06/18 | 2,320 | 2,339 | 2,303 | 2,333 | +0.34% | 2,737,000 | 3兆6975億 | +1.13% | 8.63 | 1.04 |
06/17 | 2,336 | 2,339 | 2,309 | 2,325 | -0.94% | 3,372,000 | 3兆6848億 | +1% | 8.6 | 1.04 |
06/16 | 2,310 | 2,356 | 2,302 | 2,347 | +3.39% | 4,290,900 | 3兆7197億 | +2.04% | 8.68 | 1.05 |
06/15 | 2,298 | 2,325 | 2,270 | 2,270 | -2.78% | 3,333,600 | 3兆5976億 | -1.18% | 8.4 | 1.02 |
06/12 | 2,279 | 2,368 | 2,256 | 2,335 | +0.73% | 6,045,100 | 3兆7007億 | +1.7% | 8.64 | 1.05 |
06/11 | 2,324 | 2,342 | 2,311 | 2,318 | -1.49% | 3,627,400 | 3兆6737億 | +1.27% | 8.58 | 1.04 |
06/10 | 2,345 | 2,380 | 2,343 | 2,353 | -0.72% | 3,185,400 | 3兆7292億 | +3.25% | 8.71 | 1.05 |
06/09 | 2,389 | 2,391 | 2,345 | 2,370 | -1.21% | 3,973,400 | 3兆7561億 | +4.45% | 8.77 | 1.06 |
06/08 | 2,400 | 2,400 | 2,379 | 2,399 | +1.31% | 3,275,300 | 3兆8021億 | +6.2% | 8.88 | 1.07 |
06/05 | 2,340 | 2,372 | 2,333 | 2,368 | -0.04% | 3,138,100 | 3兆7530億 | +5.34% | 8.76 | 1.06 |
06/04 | 2,377 | 2,400 | 2,347 | 2,369 | -0.59% | 3,320,500 | 3兆7546億 | +5.76% | 8.77 | 1.06 |
06/03 | 2,438 | 2,438 | 2,368 | 2,383 | +0.29% | 3,653,200 | 3兆7767億 | +6.86% | 8.82 | 1.07 |
06/02 | 2,343 | 2,396 | 2,341 | 2,376 | +1.97% | 4,100,600 | 3兆7656億 | +7.08% | 8.79 | 1.06 |
06/01 | 2,319 | 2,334 | 2,310 | 2,330 | +0.87% | 2,105,700 | 3兆6927億 | +5.53% | 8.62 | 1.04 |
05/29 | 2,307 | 2,332 | 2,288 | 2,310 | -0.86% | 5,553,000 | 3兆6610億 | +5.1% | 8.55 | 1.03 |
05/28 | 2,350 | 2,374 | 2,316 | 2,330 | +0.39% | 4,813,000 | 3兆6927億 | +6.34% | 8.62 | 1.04 |
05/27 | 2,280 | 2,340 | 2,270 | 2,321 | +1.98% | 4,917,100 | 3兆6785億 | +6.32% | 8.59 | 1.04 |
05/26 | 2,285 | 2,288 | 2,264 | 2,276 | +1.47% | 3,800,800 | 3兆6072億 | +4.69% | 8.42 | 1.02 |
05/25 | 2,250 | 2,250 | 2,226 | 2,243 | +1.72% | 1,585,300 | 3兆5549億 | +3.46% | 8.3 | 1 |
05/22 | 2,236 | 2,246 | 2,198 | 2,205 | -1.52% | 2,318,000 | 3兆4946億 | +1.94% | 8.16 | 0.99 |
05/21 | 2,260 | 2,261 | 2,236 | 2,239 | -0.27% | 1,835,700 | 3兆5485億 | +3.71% | 8.28 | 1 |
05/20 | 2,233 | 2,254 | 2,231 | 2,245 | +0.09% | 3,495,200 | 3兆5580億 | +4.13% | 8.31 | 1.01 |
05/19 | 2,260 | 2,283 | 2,241 | 2,243 | +1.36% | 3,932,500 | 3兆5549億 | +4.18% | 8.3 | 1 |
05/18 | 2,188 | 2,226 | 2,184 | 2,213 | +1.51% | 2,649,300 | 3兆5073億 | +2.98% | 8.19 | 0.99 |
05/15 | 2,244 | 2,247 | 2,178 | 2,180 | -1.54% | 4,536,000 | 3兆4550億 | +1.58% | 8.07 | 0.98 |
05/14 | 2,242 | 2,262 | 2,214 | 2,214 | -2.42% | 3,352,800 | 3兆5089億 | +3.31% | 8.19 | 0.99 |
05/13 | 2,244 | 2,295 | 2,240 | 2,269 | -0.26% | 4,205,500 | 3兆5961億 | +6.13% | 8.4 | 1.02 |
05/12 | 2,259 | 2,307 | 2,244 | 2,275 | +1.79% | 5,656,600 | 3兆6056億 | +6.81% | 8.42 | 1.02 |
05/11 | 2,260 | 2,267 | 2,222 | 2,235 | +3.47% | 6,462,900 | 3兆5422億 | +5.23% | 8.27 | 1 |
05/08 | 2,051 | 2,166 | 2,049 | 2,160 | +4.96% | 9,096,100 | 3兆4233億 | +1.65% | 7.99 | 0.97 |
05/07 | 2,090 | 2,097 | 2,052 | 2,058 | -2.33% | 5,684,300 | 3兆2617億 | -3.43% | 7.61 | 0.92 |
05/01 | 2,112 | 2,117 | 2,081 | 2,107 | -0.85% | 4,949,200 | 3兆3393億 | -1.63% | 7.8 | 0.94 |
04/30 | 2,155 | 2,182 | 2,123 | 2,125 | -0.38% | 5,821,300 | 3兆3678億 | -0.98% | 7.86 | 0.95 |
04/28 | 2,144 | 2,144 | 2,114 | 2,133 | -1.25% | 3,732,100 | 3兆3805億 | -0.93% | 7.89 | 0.96 |
04/27 | 2,117 | 2,165 | 2,112 | 2,160 | +2.32% | 3,528,400 | 3兆4233億 | +0.09% | 7.99 | 0.97 |
04/24 | 2,100 | 2,126 | 2,097 | 2,111 | -0.75% | 3,856,400 | 3兆3457億 | -2.04% | 7.81 | 0.95 |
04/23 | 2,131 | 2,139 | 2,102 | 2,127 | +2.16% | 3,273,000 | 3兆3710億 | -1.16% | 7.87 | 0.95 |
04/22 | 2,000 | 2,084 | 2,000 | 2,082 | -0.14% | 3,651,200 | 3兆2997億 | -3.03% | 7.7 | 0.93 |
04/21 | 2,104 | 2,105 | 2,071 | 2,085 | -2.02% | 3,828,300 | 3兆3044億 | -2.8% | 7.71 | 0.93 |
04/20 | 2,111 | 2,142 | 2,111 | 2,128 | -0.09% | 2,426,600 | 3兆3726億 | -0.61% | 7.87 | 0.95 |
04/17 | 2,140 | 2,157 | 2,122 | 2,130 | +0.71% | 3,965,600 | 3兆3758億 | -0.28% | 7.88 | 0.95 |
04/16 | 2,099 | 2,126 | 2,085 | 2,115 | -0.7% | 2,952,900 | 3兆3520億 | -1.03% | 7.83 | 0.95 |
04/15 | 2,135 | 2,137 | 2,101 | 2,130 | +0.57% | 4,127,300 | 3兆3758億 | -0.51% | 7.88 | 0.95 |
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 |