PBR
2019/08/09~2020/01/09
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 |
01/09 | 2,262 | 2,273 | 2,251 | 2,261 | +1.03% | 1,796,500 | 1兆9714億 | +0.27% | 72.13 | 1.82 |
01/08 | 2,231 | 2,245 | 2,212 | 2,238 | -1.15% | 2,128,200 | 1兆9513億 | -0.71% | 71.4 | 1.8 |
01/07 | 2,230 | 2,267 | 2,226 | 2,264 | +1.75% | 1,597,800 | 1兆9740億 | +0.44% | 72.22 | 1.82 |
01/06 | 2,230 | 2,241 | 2,220 | 2,225 | -1.37% | 2,110,800 | 1兆9400億 | -1.29% | 70.98 | 1.79 |
2019 |
12/30 | 2,272 | 2,279 | 2,256 | 2,256 | -0.84% | 1,316,800 | 1兆9670億 | +0.09% | 71.97 | 1.81 |
12/27 | 2,285 | 2,288 | 2,270 | 2,275 | 0% | 1,184,500 | 1兆9836億 | +0.93% | 72.58 | 1.83 |
12/26 | 2,271 | 2,287 | 2,267 | 2,275 | +0.53% | 960,300 | 1兆9836億 | +0.98% | 72.58 | 1.83 |
12/25 | 2,300 | 2,301 | 2,263 | 2,263 | -1.61% | 1,213,900 | 1兆9731億 | +0.49% | 72.19 | 1.82 |
12/24 | 2,299 | 2,321 | 2,295 | 2,300 | -0.09% | 1,238,900 | 2兆54億 | +2.18% | 73.37 | 1.85 |
12/23 | 2,259 | 2,303 | 2,259 | 2,302 | +2.77% | 2,281,500 | 2兆71億 | +2.31% | 73.44 | 1.85 |
12/20 | 2,274 | 2,287 | 2,240 | 2,240 | -1.5% | 3,055,800 | 1兆9531億 | -0.4% | 71.46 | 1.8 |
12/19 | 2,285 | 2,304 | 2,271 | 2,274 | -0.79% | 1,175,800 | 1兆9827億 | +1.07% | 72.54 | 1.83 |
12/18 | 2,290 | 2,295 | 2,273 | 2,292 | -0.35% | 1,415,400 | 1兆9984億 | +1.87% | 73.12 | 1.84 |
12/17 | 2,300 | 2,317 | 2,296 | 2,300 | +0.31% | 1,664,800 | 2兆54億 | +2.22% | 73.37 | 1.85 |
12/16 | 2,255 | 2,303 | 2,255 | 2,293 | +1.91% | 2,144,800 | 1兆9993億 | +1.87% | 73.15 | 1.84 |
12/13 | 2,260 | 2,265 | 2,240 | 2,250 | +1.35% | 2,633,900 | 1兆9618億 | 0% | 71.78 | 1.81 |
12/12 | 2,238 | 2,240 | 2,213 | 2,220 | -0.72% | 1,032,700 | 1兆9356億 | -1.38% | 70.82 | 1.79 |
12/11 | 2,227 | 2,242 | 2,218 | 2,236 | +0.18% | 1,256,800 | 1兆9496億 | -0.75% | 71.33 | 1.8 |
12/10 | 2,223 | 2,237 | 2,223 | 2,232 | +0.09% | 1,018,400 | 1兆9461億 | -0.93% | 71.2 | 1.8 |
12/09 | 2,245 | 2,250 | 2,221 | 2,230 | +0.5% | 1,028,900 | 1兆9443億 | -0.98% | 71.14 | 1.79 |
12/06 | 2,227 | 2,234 | 2,216 | 2,219 | -0.45% | 1,140,200 | 1兆9348億 | -1.38% | 70.79 | 1.78 |
12/05 | 2,220 | 2,230 | 2,210 | 2,229 | +0.72% | 1,262,200 | 1兆9435億 | -0.89% | 71.11 | 1.79 |
12/04 | 2,189 | 2,216 | 2,172 | 2,213 | -0.18% | 1,586,300 | 1兆9295億 | -1.51% | 70.6 | 1.78 |
12/03 | 2,231 | 2,235 | 2,213 | 2,217 | -2.12% | 2,117,300 | 1兆9330億 | -1.34% | 70.73 | 1.78 |
12/02 | 2,240 | 2,268 | 2,237 | 2,265 | +1.43% | 1,145,500 | 1兆9749億 | +0.85% | 72.26 | 1.82 |
11/29 | 2,241 | 2,258 | 2,229 | 2,233 | -0.36% | 1,529,000 | 1兆9470億 | -0.45% | 71.24 | 1.8 |
11/28 | 2,260 | 2,265 | 2,238 | 2,241 | -0.75% | 995,000 | 1兆9539億 | -0.04% | 71.49 | 1.8 |
11/27 | 2,261 | 2,280 | 2,258 | 2,258 | +0.85% | 1,508,200 | 1兆9688億 | +0.85% | 72.03 | 1.82 |
11/26 | 2,271 | 2,292 | 2,237 | 2,239 | -1.19% | 2,641,700 | 1兆9522億 | +0.13% | 71.43 | 1.8 |
11/25 | 2,271 | 2,276 | 2,258 | 2,266 | +0.94% | 1,086,100 | 1兆9757億 | +1.48% | 72.29 | 1.82 |
11/22 | 2,230 | 2,257 | 2,230 | 2,245 | +0.45% | 1,246,500 | 1兆9574億 | +0.67% | 71.62 | 1.81 |
11/21 | 2,237 | 2,253 | 2,211 | 2,235 | -0.58% | 1,388,700 | 1兆9487億 | +0.31% | 71.3 | 1.8 |
11/20 | 2,253 | 2,255 | 2,232 | 2,248 | -0.66% | 1,323,800 | 1兆9600億 | +0.94% | 71.71 | 1.81 |
11/19 | 2,262 | 2,270 | 2,248 | 2,263 | -0.53% | 1,080,000 | 1兆9731億 | +1.75% | 72.19 | 1.82 |
11/18 | 2,278 | 2,281 | 2,265 | 2,275 | -0.31% | 1,056,900 | 1兆9836億 | +2.52% | 72.58 | 1.83 |
11/15 | 2,290 | 2,300 | 2,276 | 2,282 | +0.13% | 1,522,100 | 1兆9897億 | +3.4% | 72.8 | 1.84 |
11/14 | 2,280 | 2,296 | 2,263 | 2,279 | -0.22% | 1,735,800 | 1兆9871億 | +3.73% | 72.7 | 1.83 |
11/13 | 2,318 | 2,327 | 2,284 | 2,284 | -1.25% | 1,853,800 | 1兆9914億 | +4.48% | 72.86 | 1.84 |
11/12 | 2,278 | 2,313 | 2,277 | 2,313 | +1.54% | 2,075,500 | 2兆167億 | +6.39% | 73.79 | 1.86 |
11/11 | 2,277 | 2,290 | 2,271 | 2,278 | +0.26% | 1,502,900 | 1兆9862億 | +5.41% | 72.67 | 1.83 |
11/08 | 2,300 | 2,300 | 2,251 | 2,272 | -0.13% | 2,477,900 | 1兆9810億 | +5.63% | 72.48 | 1.83 |
11/07 | 2,244 | 2,291 | 2,244 | 2,275 | +1.74% | 2,784,700 | 1兆9836億 | +6.31% | 72.58 | 1.83 |
11/06 | 2,218 | 2,236 | 2,216 | 2,236 | +1.08% | 1,901,100 | 1兆9496億 | +5.03% | 71.33 | 1.8 |
11/05 | 2,197 | 2,220 | 2,181 | 2,212 | +1.61% | 2,309,500 | 1兆9286億 | +4.34% | 70.57 | 1.78 |
11/01 | 2,170 | 2,177 | 2,157 | 2,177 | -0.37% | 1,476,400 | 1兆8981億 | +3.03% | 69.45 | 1.75 |
10/31 | 2,198 | 2,208 | 2,185 | 2,185 | -0.5% | 1,614,700 | 1兆9051億 | +3.65% | 69.7 | 1.76 |
10/30 | 2,195 | 2,206 | 2,191 | 2,196 | +0.05% | 2,427,200 | 1兆9147億 | +4.42% | 70.06 | 1.77 |
10/29 | 2,204 | 2,207 | 2,183 | 2,195 | -0.05% | 1,763,800 | 1兆9138億 | +4.77% | 70.02 | 1.77 |
10/28 | 2,209 | 2,213 | 2,196 | 2,196 | -0.14% | 968,800 | 1兆9147億 | +5.27% | 70.06 | 1.77 |
10/25 | 2,201 | 2,208 | 2,183 | 2,199 | 0% | 1,452,400 | 1兆9173億 | +5.82% | 70.15 | 1.77 |
10/24 | 2,193 | 2,222 | 2,188 | 2,199 | +0.87% | 2,143,500 | 1兆9173億 | +6.23% | 70.15 | 1.77 |
10/23 | 2,184 | 2,194 | 2,159 | 2,180 | +0.51% | 1,879,800 | 1兆9007億 | +5.72% | 69.54 | 1.75 |
10/21 | 2,169 | 2,190 | 2,163 | 2,169 | -0.28% | 1,348,800 | 1兆8912億 | +5.6% | 69.19 | 1.74 |
10/18 | 2,185 | 2,194 | 2,169 | 2,175 | 0% | 1,830,400 | 1兆8964億 | +6.25% | 69.39 | 1.75 |
10/17 | 2,202 | 2,215 | 2,169 | 2,175 | -1.67% | 2,436,400 | 1兆8964億 | +6.72% | 69.39 | 1.75 |
10/16 | 2,230 | 2,257 | 2,205 | 2,212 | +0.09% | 3,536,100 | 1兆9286億 | +9.13% | 70.57 | 1.78 |
10/15 | 2,200 | 2,212 | 2,177 | 2,210 | +1.7% | 3,433,800 | 1兆9269億 | +9.73% | 70.5 | 1.78 |
10/11 | 2,131 | 2,215 | 2,118 | 2,173 | +2.6% | 5,943,700 | 1兆8946億 | +8.49% | 69.32 | 1.75 |
10/10 | 2,040 | 2,133 | 2,036 | 2,118 | +6.81% | 7,067,200 | 1兆8467億 | +6.38% | 67.57 | 1.7 |
10/09 | 2,004 | 2,012 | 1,982 | 1,983 | -2.07% | 2,129,100 | 1兆7290億 | +0.1% | 63.26 | 1.59 |
10/08 | 2,017 | 2,025 | 1,997 | 2,025 | +0.85% | 1,728,900 | 1兆7656億 | +2.48% | 64.6 | 1.63 |
10/07 | 1,999 | 2,011 | 1,989 | 2,008 | +0.96% | 1,220,200 | 1兆7508億 | +1.93% | 64.06 | 1.61 |
10/04 | 1,978 | 1,989 | 1,960 | 1,989 | +0.1% | 1,607,700 | 1兆7342億 | +1.27% | 63.45 | 1.6 |
10/03 | 1,984 | 1,996 | 1,977 | 1,987 | -1.68% | 1,893,100 | 1兆7325億 | +1.48% | 63.39 | 1.6 |
10/02 | 2,007 | 2,032 | 2,004 | 2,021 | +0.2% | 1,530,700 | 1兆7621億 | +3.43% | 64.47 | 1.63 |
10/01 | 1,985 | 2,020 | 1,985 | 2,017 | +1.82% | 1,374,500 | 1兆7586億 | +3.54% | 64.35 | 1.62 |
09/30 | 2,001 | 2,008 | 1,974 | 1,981 | -2.03% | 2,440,100 | 1兆7272億 | +1.96% | 63.2 | 1.59 |
09/27 | 2,047 | 2,055 | 1,997 | 2,022 | -0.98% | 2,260,000 | 1兆7630億 | +4.28% | 64.5 | 1.63 |
09/26 | 2,060 | 2,062 | 2,035 | 2,042 | +0.39% | 2,592,400 | 1兆7804億 | +5.58% | 65.14 | 1.64 |
09/25 | 2,059 | 2,061 | 2,028 | 2,034 | -1.26% | 1,941,900 | 1兆7734億 | +5.44% | 64.89 | 1.64 |
09/24 | 1,996 | 2,065 | 1,995 | 2,060 | +3.36% | 3,990,700 | 1兆7961億 | +7.01% | 65.72 | 1.66 |
09/20 | 2,000 | 2,006 | 1,988 | 1,993 | -0.05% | 2,165,100 | 1兆7377億 | +3.86% | 63.58 | 1.6 |
09/19 | 1,979 | 1,999 | 1,977 | 1,994 | +1.06% | 1,726,700 | 1兆7386億 | +4.18% | 63.61 | 1.6 |
09/18 | 2,015 | 2,020 | 1,971 | 1,973 | -1.89% | 1,776,000 | 1兆7203億 | +3.24% | 62.94 | 1.59 |
09/17 | 2,000 | 2,016 | 1,992 | 2,011 | +1% | 2,181,200 | 1兆7534億 | +5.45% | 64.15 | 1.62 |
09/13 | 1,989 | 1,996 | 1,971 | 1,991 | +0.81% | 3,779,100 | 1兆7360億 | +4.62% | 63.52 | 1.6 |
09/12 | 2,002 | 2,018 | 1,975 | 1,975 | -1.2% | 2,822,100 | 1兆7220億 | +4% | 63.01 | 1.59 |
09/11 | 1,967 | 2,000 | 1,967 | 1,999 | +2.36% | 3,357,700 | 1兆7429億 | +5.49% | 63.77 | 1.61 |
09/10 | 1,918 | 1,954 | 1,916 | 1,953 | +2.25% | 2,728,200 | 1兆7028億 | +3.33% | 62.3 | 1.57 |
09/09 | 1,889 | 1,910 | 1,885 | 1,910 | +1.11% | 1,764,700 | 1兆6653億 | +1.33% | 60.93 | 1.54 |
09/06 | 1,925 | 1,927 | 1,888 | 1,889 | -1.72% | 1,886,000 | 1兆6470億 | +0.37% | 60.26 | 1.52 |
09/05 | 1,889 | 1,933 | 1,883 | 1,922 | +2.23% | 3,960,600 | 1兆6758億 | +2.13% | 61.31 | 1.55 |
09/04 | 1,859 | 1,881 | 1,858 | 1,880 | +1.29% | 1,409,900 | 1兆6392億 | -0.05% | 59.97 | 1.51 |
09/03 | 1,850 | 1,861 | 1,846 | 1,856 | -0.05% | 1,145,700 | 1兆6182億 | -1.38% | 59.21 | 1.49 |
09/02 | 1,880 | 1,881 | 1,856 | 1,857 | -1.43% | 1,398,300 | 1兆6191億 | -1.38% | 59.24 | 1.49 |
08/30 | 1,865 | 1,884 | 1,862 | 1,884 | +1.29% | 2,664,000 | 1兆6427億 | 0% | 60.1 | 1.52 |
08/29 | 1,829 | 1,860 | 1,826 | 1,860 | +0.98% | 2,953,600 | 1兆6217億 | -1.33% | 59.34 | 1.5 |
08/28 | 1,875 | 1,878 | 1,842 | 1,842 | -2.13% | 5,555,800 | 1兆6060億 | -2.28% | 58.76 | 1.48 |
08/27 | 1,895 | 1,899 | 1,877 | 1,882 | +0.27% | 2,715,600 | 1兆6409億 | -0.26% | 60.04 | 1.51 |
08/26 | 1,856 | 1,880 | 1,842 | 1,877 | -0.79% | 2,948,000 | 1兆6366億 | -0.48% | 59.88 | 1.51 |
08/23 | 1,874 | 1,897 | 1,867 | 1,892 | +1.12% | 1,993,300 | 1兆6496億 | +0.32% | 60.36 | 1.52 |
08/22 | 1,900 | 1,903 | 1,861 | 1,871 | -1.58% | 3,346,400 | 1兆6313億 | -0.64% | 59.69 | 1.5 |
08/21 | 1,901 | 1,905 | 1,891 | 1,901 | -1.04% | 1,919,900 | 1兆6575億 | +0.96% | 60.64 | 1.53 |
08/20 | 1,942 | 1,948 | 1,918 | 1,921 | -0.57% | 1,993,600 | 1兆6749億 | +2.07% | 61.28 | 1.55 |
08/19 | 1,911 | 1,933 | 1,907 | 1,932 | +1.79% | 2,129,600 | 1兆6845億 | +2.71% | 61.63 | 1.55 |
08/16 | 1,884 | 1,904 | 1,881 | 1,898 | +0.74% | 1,809,500 | 1兆6549億 | +1.01% | 60.55 | 1.53 |
08/15 | 1,882 | 1,893 | 1,871 | 1,884 | -1.41% | 2,796,000 | 1兆6427億 | +0.32% | 60.1 | 1.52 |
08/14 | 1,900 | 1,911 | 1,893 | 1,911 | +1.43% | 2,170,700 | 1兆6662億 | +1.81% | 60.96 | 1.54 |
08/13 | 1,903 | 1,904 | 1,866 | 1,884 | -1.26% | 2,907,100 | 1兆6427億 | +0.43% | 60.1 | 1.52 |
08/09 | 1,890 | 1,908 | 1,883 | 1,908 | +1.44% | 2,266,600 | 1兆6636億 | +1.54% | 60.87 | 1.53 |