PBR
2020/05/28~2020/10/22
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 |
10/22 | 1,209 | 1,217 | 1,204 | 1,210 | -0.9% | 2,575,500 | 1兆5140億 | -4.95% | - | 0.6 |
10/21 | 1,213 | 1,227 | 1,207 | 1,221 | +0.74% | 2,254,900 | 1兆5277億 | -4.46% | - | 0.6 |
10/20 | 1,235 | 1,237 | 1,210 | 1,212 | -1.78% | 2,942,200 | 1兆5165億 | -5.53% | - | 0.6 |
10/19 | 1,227 | 1,238 | 1,227 | 1,234 | +0.82% | 2,223,700 | 1兆5440億 | -4.19% | - | 0.61 |
10/16 | 1,230 | 1,236 | 1,222 | 1,224 | -1.69% | 3,189,100 | 1兆5315億 | -5.26% | - | 0.61 |
10/15 | 1,235 | 1,248 | 1,229 | 1,245 | +0.73% | 2,674,300 | 1兆5578億 | -4.08% | - | 0.62 |
10/14 | 1,235 | 1,243 | 1,226 | 1,236 | -1.12% | 2,560,300 | 1兆5465億 | -5.14% | - | 0.61 |
10/13 | 1,258 | 1,259 | 1,243 | 1,250 | -0.08% | 2,710,800 | 1兆5640億 | -4.51% | - | 0.62 |
10/12 | 1,269 | 1,269 | 1,248 | 1,251 | -0.79% | 2,933,700 | 1兆5653億 | -4.87% | - | 0.62 |
10/09 | 1,274 | 1,276 | 1,251 | 1,261 | -1.02% | 3,609,300 | 1兆5778億 | -4.54% | - | 0.62 |
10/08 | 1,285 | 1,286 | 1,274 | 1,274 | -0.47% | 3,585,400 | 1兆5940億 | -3.92% | - | 0.63 |
10/07 | 1,279 | 1,286 | 1,272 | 1,280 | -1.08% | 2,529,600 | 1兆6016億 | -3.76% | - | 0.63 |
10/06 | 1,286 | 1,294 | 1,283 | 1,294 | +1.33% | 2,759,000 | 1兆6191億 | -2.71% | - | 0.64 |
10/05 | 1,269 | 1,287 | 1,267 | 1,277 | +2.24% | 3,250,700 | 1兆5978億 | -3.84% | - | 0.63 |
10/02 | 1,270 | 1,277 | 1,245 | 1,249 | -0.79% | 4,743,100 | 1兆5628億 | -5.95% | - | 0.62 |
09/30 | 1,287 | 1,287 | 1,259 | 1,259 | -2.78% | 4,379,000 | 1兆5753億 | -5.34% | - | 0.62 |
09/29 | 1,301 | 1,310 | 1,291 | 1,295 | -2.78% | 4,286,500 | 1兆6203億 | -2.63% | - | 0.64 |
09/28 | 1,320 | 1,332 | 1,309 | 1,332 | +1.83% | 6,639,400 | 1兆6666億 | +0.3% | - | 0.66 |
09/25 | 1,305 | 1,309 | 1,288 | 1,308 | +0.38% | 5,336,600 | 1兆6366億 | -1.28% | - | 0.65 |
09/24 | 1,310 | 1,312 | 1,299 | 1,303 | -0.91% | 3,885,600 | 1兆6303億 | -1.51% | - | 0.64 |
09/23 | 1,307 | 1,319 | 1,297 | 1,315 | +0.23% | 3,902,500 | 1兆6453億 | -0.45% | - | 0.65 |
09/18 | 1,319 | 1,326 | 1,310 | 1,312 | -0.61% | 6,060,000 | 1兆6416億 | -0.53% | - | 0.65 |
09/17 | 1,313 | 1,323 | 1,305 | 1,320 | +0.15% | 4,234,300 | 1兆6516億 | +0.15% | - | 0.65 |
09/16 | 1,330 | 1,330 | 1,318 | 1,318 | -1.2% | 3,156,900 | 1兆6491億 | +0.08% | - | 0.65 |
09/15 | 1,342 | 1,343 | 1,332 | 1,334 | -0.89% | 3,382,300 | 1兆6691億 | +1.37% | - | 0.66 |
09/14 | 1,342 | 1,348 | 1,329 | 1,346 | +0.22% | 3,195,700 | 1兆6841億 | +2.51% | - | 0.67 |
09/11 | 1,319 | 1,343 | 1,316 | 1,343 | +0.3% | 5,554,800 | 1兆6804億 | +2.52% | - | 0.66 |
09/10 | 1,341 | 1,345 | 1,325 | 1,339 | 0% | 5,493,600 | 1兆6754億 | +2.45% | - | 0.66 |
09/09 | 1,351 | 1,351 | 1,333 | 1,339 | -2.41% | 6,106,100 | 1兆6754億 | +2.68% | - | 0.66 |
09/08 | 1,392 | 1,393 | 1,364 | 1,372 | -0.58% | 4,640,300 | 1兆7167億 | +5.46% | - | 0.68 |
09/07 | 1,392 | 1,395 | 1,374 | 1,380 | -0.22% | 2,596,300 | 1兆7267億 | +6.65% | - | 0.68 |
09/04 | 1,375 | 1,391 | 1,366 | 1,383 | -0.72% | 3,890,500 | 1兆7304億 | +7.54% | - | 0.68 |
09/03 | 1,405 | 1,409 | 1,381 | 1,393 | -0.07% | 3,442,100 | 1兆7429億 | +8.91% | - | 0.69 |
09/02 | 1,429 | 1,430 | 1,392 | 1,394 | -0.43% | 4,638,100 | 1兆7442億 | +9.59% | - | 0.69 |
09/01 | 1,418 | 1,443 | 1,385 | 1,400 | +1.82% | 7,775,500 | 1兆7517億 | +10.58% | - | 0.69 |
08/31 | 1,335 | 1,409 | 1,326 | 1,375 | +9.13% | 16,212,300 | 1兆7204億 | +9.13% | - | 0.68 |
08/28 | 1,269 | 1,279 | 1,250 | 1,260 | +0.24% | 4,332,400 | 1兆5765億 | +0.4% | - | 0.62 |
08/27 | 1,264 | 1,265 | 1,254 | 1,257 | -1.64% | 3,253,400 | 1兆5728億 | +0.08% | - | 0.62 |
08/26 | 1,274 | 1,285 | 1,271 | 1,278 | -0.62% | 2,610,900 | 1兆5991億 | +1.67% | - | 0.63 |
08/25 | 1,280 | 1,290 | 1,277 | 1,286 | +2.06% | 4,317,600 | 1兆6091億 | +2.31% | - | 0.64 |
08/24 | 1,260 | 1,266 | 1,258 | 1,260 | -0.4% | 2,266,300 | 1兆5765億 | +0.16% | - | 0.62 |
08/21 | 1,256 | 1,274 | 1,255 | 1,265 | +1.44% | 2,938,700 | 1兆5828億 | +0.4% | - | 0.63 |
08/20 | 1,252 | 1,258 | 1,247 | 1,247 | -0.8% | 2,145,100 | 1兆5603億 | -0.95% | - | 0.62 |
08/19 | 1,251 | 1,261 | 1,248 | 1,257 | -0.08% | 1,867,000 | 1兆5728億 | -0.24% | - | 0.62 |
08/18 | 1,256 | 1,264 | 1,244 | 1,258 | -0.08% | 2,205,200 | 1兆5740億 | 0% | - | 0.62 |
08/17 | 1,277 | 1,278 | 1,259 | 1,259 | -1.64% | 2,115,500 | 1兆5749億 | +0.24% | - | 0.62 |
08/14 | 1,292 | 1,293 | 1,271 | 1,280 | -0.93% | 2,470,700 | 1兆6012億 | +1.99% | - | 0.63 |
08/13 | 1,308 | 1,308 | 1,290 | 1,292 | -0.39% | 3,976,900 | 1兆6162億 | +3.03% | - | 0.64 |
08/12 | 1,271 | 1,300 | 1,269 | 1,297 | +2.29% | 4,324,500 | 1兆6225億 | +3.59% | - | 0.64 |
08/11 | 1,240 | 1,270 | 1,240 | 1,268 | +0.71% | 4,850,300 | 1兆5862億 | +1.44% | - | 0.63 |
08/07 | 1,275 | 1,296 | 1,238 | 1,259 | -1.56% | 5,210,600 | 1兆5749億 | +0.8% | - | 0.62 |
08/06 | 1,265 | 1,284 | 1,256 | 1,279 | +0.63% | 2,344,100 | 1兆6000億 | +2.48% | - | 0.63 |
08/05 | 1,250 | 1,271 | 1,239 | 1,271 | +1.03% | 2,538,900 | 1兆5900億 | +2.01% | - | 0.63 |
08/04 | 1,222 | 1,261 | 1,220 | 1,258 | +5.45% | 4,117,900 | 1兆5737億 | +1.13% | - | 0.62 |
08/03 | 1,185 | 1,198 | 1,184 | 1,193 | +1.97% | 2,284,400 | 1兆4924億 | -4.1% | - | 0.59 |
07/31 | 1,204 | 1,204 | 1,169 | 1,170 | -3.39% | 4,211,000 | 1兆4636億 | -6.1% | - | 0.58 |
07/30 | 1,227 | 1,228 | 1,208 | 1,211 | -1.3% | 2,339,800 | 1兆5149億 | -3.04% | - | 0.6 |
07/29 | 1,224 | 1,231 | 1,220 | 1,227 | -0.97% | 2,499,700 | 1兆5349億 | -2% | - | 0.61 |
07/28 | 1,252 | 1,256 | 1,238 | 1,239 | -1.12% | 2,567,900 | 1兆5499億 | -1.12% | - | 0.61 |
07/27 | 1,252 | 1,254 | 1,239 | 1,253 | -0.71% | 3,064,600 | 1兆5674億 | -0.16% | - | 0.62 |
07/22 | 1,265 | 1,277 | 1,261 | 1,262 | -0.16% | 2,622,300 | 1兆5787億 | +0.56% | - | 0.62 |
07/21 | 1,286 | 1,287 | 1,256 | 1,264 | -2.24% | 3,623,000 | 1兆5812億 | +0.64% | - | 0.62 |
07/20 | 1,297 | 1,297 | 1,277 | 1,293 | +0.47% | 2,317,100 | 1兆6175億 | +2.86% | - | 0.64 |
07/17 | 1,294 | 1,300 | 1,281 | 1,287 | -1.61% | 2,503,800 | 1兆6100億 | +2.55% | - | 0.64 |
07/16 | 1,314 | 1,323 | 1,300 | 1,308 | +0.77% | 4,614,400 | 1兆6362億 | +4.22% | - | 0.65 |
07/15 | 1,281 | 1,312 | 1,279 | 1,298 | +3.43% | 4,756,100 | 1兆6237億 | +3.51% | - | 0.64 |
07/14 | 1,248 | 1,262 | 1,240 | 1,255 | +0.24% | 3,090,300 | 1兆5699億 | 0% | - | 0.62 |
07/13 | 1,230 | 1,255 | 1,224 | 1,252 | +3.9% | 3,756,900 | 1兆5662億 | -0.56% | - | 0.62 |
07/10 | 1,220 | 1,223 | 1,205 | 1,205 | -1.87% | 4,007,900 | 1兆5074億 | -4.59% | - | 0.6 |
07/09 | 1,238 | 1,241 | 1,225 | 1,228 | -0.49% | 2,964,600 | 1兆5362億 | -3.23% | - | 0.61 |
07/08 | 1,237 | 1,249 | 1,233 | 1,234 | -0.8% | 3,177,200 | 1兆5437億 | -2.99% | - | 0.61 |
07/07 | 1,254 | 1,254 | 1,237 | 1,244 | -0.48% | 2,787,400 | 1兆5562億 | -2.43% | - | 0.61 |
07/06 | 1,243 | 1,257 | 1,239 | 1,250 | +1.05% | 2,414,100 | 1兆5637億 | -2.19% | - | 0.62 |
07/03 | 1,258 | 1,258 | 1,228 | 1,237 | -0.72% | 1,956,700 | 1兆5474億 | -3.28% | - | 0.61 |
07/02 | 1,224 | 1,254 | 1,224 | 1,246 | +0.97% | 3,496,400 | 1兆5587億 | -2.81% | - | 0.62 |
07/01 | 1,245 | 1,247 | 1,228 | 1,234 | -0.08% | 4,029,600 | 1兆5437億 | -3.89% | - | 0.61 |
06/30 | 1,245 | 1,254 | 1,233 | 1,235 | +1.31% | 3,300,100 | 1兆5449億 | -3.89% | - | 0.61 |
06/29 | 1,233 | 1,238 | 1,219 | 1,219 | -2.56% | 3,524,500 | 1兆5249億 | -5.21% | - | 0.6 |
06/26 | 1,248 | 1,258 | 1,244 | 1,251 | +1.21% | 3,005,200 | 1兆5649億 | -2.65% | - | 0.62 |
06/25 | 1,255 | 1,259 | 1,234 | 1,236 | -2.52% | 3,880,700 | 1兆5462億 | -3.74% | - | 0.61 |
06/24 | 1,270 | 1,276 | 1,263 | 1,268 | -0.31% | 3,711,800 | 1兆5862億 | -1.17% | - | 0.63 |
06/23 | 1,270 | 1,289 | 1,264 | 1,272 | +0.55% | 2,952,400 | 1兆5912億 | -0.86% | - | 0.63 |
06/22 | 1,264 | 1,276 | 1,261 | 1,265 | -0.39% | 2,503,000 | 1兆5824億 | -1.33% | - | 0.63 |
06/19 | 1,280 | 1,282 | 1,260 | 1,270 | +0.16% | 6,396,100 | 1兆5887億 | -0.86% | - | 0.63 |
06/18 | 1,270 | 1,273 | 1,255 | 1,268 | -0.63% | 2,526,200 | 1兆5862億 | -0.86% | - | 0.63 |
06/17 | 1,287 | 1,290 | 1,267 | 1,276 | -1.69% | 2,641,400 | 1兆5962億 | -0.16% | - | 0.63 |
06/16 | 1,271 | 1,302 | 1,261 | 1,298 | +4.85% | 3,841,000 | 1兆6237億 | +1.56% | - | 0.64 |
06/15 | 1,270 | 1,275 | 1,238 | 1,238 | -3.36% | 3,103,600 | 1兆5487億 | -3.13% | - | 0.61 |
06/12 | 1,267 | 1,283 | 1,248 | 1,281 | -0.7% | 5,100,000 | 1兆6025億 | 0% | - | 0.63 |
06/11 | 1,301 | 1,312 | 1,289 | 1,290 | -3.23% | 4,417,000 | 1兆6137億 | +0.62% | - | 0.64 |
06/10 | 1,328 | 1,344 | 1,322 | 1,333 | -1.11% | 3,234,200 | 1兆6675億 | +4.3% | - | 0.66 |
06/09 | 1,365 | 1,367 | 1,335 | 1,348 | -0.96% | 3,865,800 | 1兆6863億 | +5.97% | - | 0.67 |
06/08 | 1,360 | 1,362 | 1,347 | 1,361 | +1.95% | 3,523,500 | 1兆7025億 | +7.42% | - | 0.67 |
06/05 | 1,325 | 1,336 | 1,313 | 1,335 | +1.91% | 3,486,500 | 1兆6700億 | +5.78% | - | 0.66 |
06/04 | 1,337 | 1,341 | 1,298 | 1,310 | -0.83% | 4,025,100 | 1兆6387億 | +4.22% | - | 0.65 |
06/03 | 1,336 | 1,338 | 1,314 | 1,321 | +0.99% | 3,477,600 | 1兆6525億 | +5.51% | - | 0.65 |
06/02 | 1,290 | 1,313 | 1,287 | 1,308 | +2.27% | 3,153,700 | 1兆6362億 | +4.89% | - | 0.65 |
06/01 | 1,273 | 1,283 | 1,264 | 1,279 | -1.46% | 3,450,500 | 1兆6000億 | +3.06% | - | 0.63 |
05/29 | 1,294 | 1,298 | 1,278 | 1,298 | -0.08% | 7,162,700 | 1兆6237億 | +5.02% | - | 0.64 |
05/28 | 1,296 | 1,312 | 1,282 | 1,299 | +1.88% | 5,328,000 | 1兆6250億 | +5.44% | - | 0.64 |