PBR
2019/09/05～2020/02/05
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 |
| 02/05 | 1,668 | 1,670 | 1,656 | 1,667 | +0.91% | 4,335,100 | 2兆853億 | +1.77% | 12.15 | 0.82 |
| 02/04 | 1,637 | 1,653 | 1,634 | 1,652 | +0.79% | 3,491,900 | 2兆666億 | +0.98% | 12.04 | 0.81 |
| 02/03 | 1,612 | 1,644 | 1,610 | 1,639 | +0.06% | 4,509,900 | 2兆503億 | +0.18% | 11.95 | 0.8 |
| 01/31 | 1,625 | 1,656 | 1,625 | 1,638 | +0.92% | 4,783,800 | 2兆491億 | +0.18% | 11.94 | 0.8 |
| 01/30 | 1,641 | 1,642 | 1,619 | 1,623 | -1.76% | 4,052,100 | 2兆303億 | -0.79% | 11.83 | 0.8 |
| 01/29 | 1,643 | 1,652 | 1,636 | 1,652 | +0.79% | 2,709,400 | 2兆666億 | +0.92% | 12.04 | 0.81 |
| 01/28 | 1,632 | 1,644 | 1,619 | 1,639 | -0.43% | 4,857,100 | 2兆503億 | +0.06% | 11.95 | 0.8 |
| 01/27 | 1,644 | 1,657 | 1,641 | 1,646 | -1.14% | 3,353,600 | 2兆591億 | +0.37% | 12 | 0.81 |
| 01/24 | 1,663 | 1,669 | 1,659 | 1,665 | +0.6% | 2,413,500 | 2兆828億 | +1.46% | 12.14 | 0.82 |
| 01/23 | 1,665 | 1,675 | 1,653 | 1,655 | -0.78% | 3,890,300 | 2兆703億 | +0.85% | 12.07 | 0.81 |
| 01/22 | 1,655 | 1,669 | 1,655 | 1,668 | +0.36% | 3,131,600 | 2兆866億 | +1.71% | 12.16 | 0.82 |
| 01/21 | 1,673 | 1,675 | 1,658 | 1,662 | +0.12% | 3,719,300 | 2兆791億 | +1.34% | 12.12 | 0.82 |
| 01/20 | 1,649 | 1,660 | 1,645 | 1,660 | +1.22% | 2,764,500 | 2兆766億 | +1.22% | 12.1 | 0.82 |
| 01/17 | 1,630 | 1,642 | 1,629 | 1,640 | +0.74% | 3,483,400 | 2兆516億 | 0% | 11.96 | 0.81 |
| 01/16 | 1,622 | 1,629 | 1,613 | 1,628 | +0.56% | 3,209,600 | 2兆366億 | -0.73% | 11.87 | 0.8 |
| 01/15 | 1,621 | 1,627 | 1,613 | 1,619 | -0.31% | 2,969,300 | 2兆253億 | -1.34% | 11.8 | 0.8 |
| 01/14 | 1,606 | 1,624 | 1,606 | 1,624 | +0.62% | 4,745,500 | 2兆316億 | -1.1% | 11.84 | 0.8 |
| 01/10 | 1,620 | 1,621 | 1,608 | 1,614 | 0% | 4,335,700 | 2兆190億 | -1.71% | 11.77 | 0.79 |
| 01/09 | 1,616 | 1,620 | 1,608 | 1,614 | +0.88% | 3,720,200 | 2兆190億 | -1.82% | 11.77 | 0.79 |
| 01/08 | 1,606 | 1,610 | 1,597 | 1,600 | -1.54% | 5,974,400 | 2兆15億 | -2.74% | 11.66 | 0.79 |
| 01/07 | 1,611 | 1,628 | 1,608 | 1,625 | +0.74% | 3,765,600 | 2兆328億 | -1.4% | 11.85 | 0.8 |
| 01/06 | 1,613 | 1,617 | 1,601 | 1,613 | -0.68% | 4,645,000 | 2兆178億 | -2.18% | 11.76 | 0.79 |
| 2019 |
| 12/30 | 1,635 | 1,635 | 1,619 | 1,624 | -1.04% | 3,592,400 | 2兆316億 | -1.64% | 11.84 | 0.8 |
| 12/27 | 1,641 | 1,644 | 1,637 | 1,641 | +0.06% | 2,616,900 | 2兆528億 | -0.67% | 11.96 | 0.81 |
| 12/26 | 1,628 | 1,640 | 1,627 | 1,640 | +0.61% | 2,953,300 | 2兆516億 | -0.73% | 11.96 | 0.81 |
| 12/25 | 1,636 | 1,640 | 1,629 | 1,630 | +0.06% | 1,849,100 | 2兆391億 | -1.33% | 11.88 | 0.8 |
| 12/24 | 1,631 | 1,636 | 1,628 | 1,629 | -0.37% | 3,044,200 | 2兆378億 | -1.39% | 11.88 | 0.8 |
| 12/23 | 1,649 | 1,650 | 1,634 | 1,635 | -0.91% | 3,576,600 | 2兆453億 | -1.15% | 11.92 | 0.8 |
| 12/20 | 1,655 | 1,658 | 1,646 | 1,650 | -0.3% | 4,191,500 | 2兆641億 | -0.36% | 12.03 | 0.81 |
| 12/19 | 1,659 | 1,662 | 1,652 | 1,655 | -0.9% | 3,666,600 | 2兆703億 | -0.12% | 12.07 | 0.81 |
| 12/18 | 1,691 | 1,691 | 1,670 | 1,670 | -1.24% | 3,911,900 | 2兆891億 | +0.78% | 12.18 | 0.82 |
| 12/17 | 1,680 | 1,692 | 1,678 | 1,691 | +1.32% | 3,847,500 | 2兆1154億 | +2.05% | 12.33 | 0.83 |
| 12/16 | 1,662 | 1,673 | 1,662 | 1,669 | -0.12% | 2,509,200 | 2兆878億 | +0.79% | 12.17 | 0.82 |
| 12/13 | 1,660 | 1,673 | 1,654 | 1,671 | +2.14% | 6,316,700 | 2兆903億 | +0.84% | 12.18 | 0.82 |
| 12/12 | 1,640 | 1,642 | 1,627 | 1,636 | -0.97% | 4,181,100 | 2兆466億 | -1.27% | 11.93 | 0.8 |
| 12/11 | 1,662 | 1,665 | 1,649 | 1,652 | -0.78% | 3,786,800 | 2兆666億 | -0.3% | 12.04 | 0.81 |
| 12/10 | 1,660 | 1,667 | 1,658 | 1,665 | +0.67% | 3,540,700 | 2兆828億 | +0.42% | 12.14 | 0.82 |
| 12/09 | 1,661 | 1,664 | 1,648 | 1,654 | +0.24% | 3,332,200 | 2兆691億 | -0.12% | 12.06 | 0.81 |
| 12/06 | 1,659 | 1,664 | 1,648 | 1,650 | -0.12% | 2,880,700 | 2兆641億 | -0.36% | 12.03 | 0.81 |
| 12/05 | 1,654 | 1,660 | 1,643 | 1,652 | +0.67% | 5,553,300 | 2兆666億 | -0.54% | 12.04 | 0.81 |
| 12/04 | 1,635 | 1,642 | 1,627 | 1,641 | +0.24% | 3,522,000 | 2兆528億 | -1.44% | 11.96 | 0.81 |
| 12/03 | 1,643 | 1,645 | 1,635 | 1,637 | -1.21% | 3,900,600 | 2兆478億 | -1.92% | 11.93 | 0.8 |
| 12/02 | 1,650 | 1,662 | 1,650 | 1,657 | +0.49% | 4,091,500 | 2兆728億 | -0.96% | 12.08 | 0.81 |
| 11/29 | 1,657 | 1,659 | 1,647 | 1,649 | -0.36% | 2,925,400 | 2兆628億 | -1.61% | 12.02 | 0.81 |
| 11/28 | 1,654 | 1,659 | 1,649 | 1,655 | -0.24% | 2,216,700 | 2兆703億 | -1.43% | 12.07 | 0.81 |
| 11/27 | 1,657 | 1,663 | 1,654 | 1,659 | +0.18% | 2,981,300 | 2兆753億 | -1.37% | 12.09 | 0.81 |
| 11/26 | 1,657 | 1,668 | 1,648 | 1,656 | +0.36% | 4,642,900 | 2兆716億 | -1.66% | 12.07 | 0.81 |
| 11/25 | 1,650 | 1,662 | 1,647 | 1,650 | +0.3% | 3,449,900 | 2兆641億 | -2.08% | 12.03 | 0.81 |
| 11/22 | 1,645 | 1,655 | 1,641 | 1,645 | +0.24% | 3,029,100 | 2兆578億 | -2.49% | 11.99 | 0.81 |
| 11/21 | 1,634 | 1,648 | 1,623 | 1,641 | +0.18% | 4,531,400 | 2兆528億 | -2.9% | 11.96 | 0.81 |
| 11/20 | 1,648 | 1,657 | 1,636 | 1,638 | -2.03% | 6,742,300 | 2兆491億 | -3.19% | 11.94 | 0.8 |
| 11/19 | 1,672 | 1,679 | 1,666 | 1,672 | -0.24% | 2,673,600 | 2兆916億 | -1.3% | 12.19 | 0.82 |
| 11/18 | 1,680 | 1,684 | 1,670 | 1,676 | -0.3% | 2,532,200 | 2兆966億 | -1% | 12.22 | 0.82 |
| 11/15 | 1,664 | 1,682 | 1,661 | 1,681 | +1.88% | 4,243,300 | 2兆1029億 | -0.65% | 12.26 | 0.83 |
| 11/14 | 1,660 | 1,669 | 1,648 | 1,650 | -1.02% | 3,862,000 | 2兆641億 | -2.48% | 12.03 | 0.81 |
| 11/13 | 1,684 | 1,684 | 1,666 | 1,667 | -1.13% | 3,637,800 | 2兆853億 | -1.48% | 12.15 | 0.82 |
| 11/12 | 1,675 | 1,688 | 1,669 | 1,686 | +0.36% | 3,556,700 | 2兆1091億 | -0.35% | 12.29 | 0.83 |
| 11/11 | 1,675 | 1,681 | 1,670 | 1,680 | +0.48% | 3,033,400 | 2兆1016億 | -0.71% | 12.25 | 0.82 |
| 11/08 | 1,670 | 1,682 | 1,665 | 1,672 | +1.21% | 5,285,500 | 2兆916億 | -1.18% | 12.19 | 0.82 |
| 11/07 | 1,644 | 1,652 | 1,640 | 1,652 | -0.24% | 4,464,300 | 2兆666億 | -2.48% | 12.04 | 0.81 |
| 11/06 | 1,649 | 1,663 | 1,647 | 1,656 | +1.85% | 6,516,500 | 2兆716億 | -2.3% | 12.07 | 0.81 |
| 11/05 | 1,630 | 1,652 | 1,618 | 1,626 | -2.28% | 13,223,600 | 2兆341億 | -4.18% | 11.85 | 0.8 |
| 11/01 | 1,748 | 1,755 | 1,641 | 1,664 | -5.62% | 8,571,700 | 2兆816億 | -2.29% | 12.13 | 0.82 |
| 10/31 | 1,744 | 1,768 | 1,742 | 1,763 | +0.63% | 3,680,100 | 2兆2054億 | +3.28% | 12.85 | 0.87 |
| 10/30 | 1,757 | 1,757 | 1,735 | 1,752 | -0.06% | 8,566,000 | 2兆1917億 | +2.58% | 12.77 | 0.86 |
| 10/29 | 1,738 | 1,754 | 1,736 | 1,753 | +1.33% | 3,650,500 | 2兆1929億 | +2.57% | 12.78 | 0.86 |
| 10/28 | 1,734 | 1,739 | 1,727 | 1,730 | +0.23% | 2,159,300 | 2兆1642億 | +1.23% | 12.61 | 0.85 |
| 10/25 | 1,724 | 1,728 | 1,718 | 1,726 | +0.17% | 2,475,200 | 2兆1592億 | +0.88% | 12.58 | 0.85 |
| 10/24 | 1,740 | 1,749 | 1,722 | 1,723 | 0% | 2,904,000 | 2兆1554億 | +0.58% | 12.56 | 0.85 |
| 10/23 | 1,716 | 1,725 | 1,708 | 1,723 | +0.7% | 2,507,600 | 2兆1554億 | +0.47% | 12.56 | 0.85 |
| 10/21 | 1,693 | 1,713 | 1,692 | 1,711 | +0.88% | 2,617,600 | 2兆1404億 | -0.29% | 12.47 | 0.84 |
| 10/18 | 1,702 | 1,705 | 1,691 | 1,696 | -0.29% | 2,953,100 | 2兆1216億 | -1.22% | 12.36 | 0.83 |
| 10/17 | 1,700 | 1,707 | 1,692 | 1,701 | -0.18% | 2,070,200 | 2兆1279億 | -0.99% | 12.4 | 0.84 |
| 10/16 | 1,714 | 1,721 | 1,701 | 1,704 | +0.41% | 3,336,900 | 2兆1316億 | -0.76% | 12.42 | 0.84 |
| 10/15 | 1,700 | 1,706 | 1,689 | 1,697 | +0.89% | 3,722,500 | 2兆1229億 | -1.05% | 12.37 | 0.83 |
| 10/11 | 1,675 | 1,684 | 1,667 | 1,682 | +1.57% | 2,793,900 | 2兆1041億 | -1.75% | 12.26 | 0.83 |
| 10/10 | 1,642 | 1,659 | 1,638 | 1,656 | +0.3% | 2,990,500 | 2兆716億 | -3.1% | 12.07 | 0.81 |
| 10/09 | 1,654 | 1,664 | 1,648 | 1,651 | -0.96% | 2,863,300 | 2兆653億 | -3.34% | 12.04 | 0.81 |
| 10/08 | 1,674 | 1,686 | 1,665 | 1,667 | +0.06% | 2,889,400 | 2兆853億 | -2.23% | 12.15 | 0.82 |
| 10/07 | 1,675 | 1,683 | 1,661 | 1,666 | +0.06% | 2,028,400 | 2兆841億 | -2.12% | 12.15 | 0.82 |
| 10/04 | 1,664 | 1,668 | 1,655 | 1,665 | -0.54% | 3,413,800 | 2兆828億 | -1.94% | 12.14 | 0.82 |
| 10/03 | 1,661 | 1,676 | 1,654 | 1,674 | -1.36% | 3,445,500 | 2兆941億 | -1.18% | 12.2 | 0.82 |
| 10/02 | 1,685 | 1,697 | 1,678 | 1,697 | -0.7% | 3,259,600 | 2兆1229億 | +0.47% | 12.37 | 0.83 |
| 10/01 | 1,695 | 1,712 | 1,690 | 1,709 | +1.24% | 3,400,400 | 2兆1379億 | +1.54% | 12.46 | 0.84 |
| 09/30 | 1,682 | 1,695 | 1,674 | 1,688 | -0.24% | 5,028,000 | 2兆1116億 | +0.66% | 12.31 | 0.83 |
| 09/27 | 1,714 | 1,731 | 1,683 | 1,692 | -4.62% | 7,467,900 | 2兆1166億 | +1.14% | 12.34 | 0.83 |
| 09/26 | 1,783 | 1,795 | 1,771 | 1,774 | -0.06% | 6,555,600 | 2兆2192億 | +6.42% | 12.93 | 0.87 |
| 09/25 | 1,765 | 1,785 | 1,758 | 1,775 | -0.78% | 4,362,100 | 2兆2204億 | +7.06% | 12.94 | 0.87 |
| 09/24 | 1,785 | 1,801 | 1,783 | 1,789 | +0.39% | 5,239,300 | 2兆2380億 | +8.49% | 13.04 | 0.88 |
| 09/20 | 1,773 | 1,784 | 1,770 | 1,782 | +1.48% | 4,935,000 | 2兆2292億 | +8.72% | 12.99 | 0.88 |
| 09/19 | 1,771 | 1,786 | 1,753 | 1,756 | -0.96% | 5,792,100 | 2兆1967億 | +7.8% | 12.8 | 0.86 |
| 09/18 | 1,779 | 1,785 | 1,764 | 1,773 | -0.28% | 4,247,900 | 2兆2179億 | +9.38% | 12.93 | 0.87 |
| 09/17 | 1,759 | 1,793 | 1,758 | 1,778 | +1.08% | 4,812,600 | 2兆2242億 | +10.37% | 12.96 | 0.87 |
| 09/13 | 1,747 | 1,764 | 1,735 | 1,759 | +0.57% | 7,038,600 | 2兆2004億 | +9.87% | 12.82 | 0.86 |
| 09/12 | 1,758 | 1,762 | 1,748 | 1,749 | -0.4% | 5,762,300 | 2兆1879億 | +9.86% | 12.75 | 0.86 |
| 09/11 | 1,724 | 1,756 | 1,722 | 1,756 | +2.63% | 6,417,200 | 2兆1967億 | +10.93% | 12.8 | 0.86 |
| 09/10 | 1,681 | 1,712 | 1,680 | 1,711 | +2.15% | 5,985,600 | 2兆1404億 | +8.63% | 12.47 | 0.84 |
| 09/09 | 1,656 | 1,678 | 1,652 | 1,675 | +1.15% | 4,546,600 | 2兆954億 | +6.89% | 12.21 | 0.82 |
| 09/06 | 1,637 | 1,659 | 1,635 | 1,656 | +1.91% | 5,517,800 | 2兆716億 | +5.95% | 12.07 | 0.81 |
| 09/05 | 1,617 | 1,636 | 1,612 | 1,625 | +0.99% | 5,991,200 | 2兆328億 | +4.03% | 11.85 | 0.8 |
