PBR
2019/08/22~2020/01/22
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 |
01/22 | 1,990 | 2,006 | 1,983 | 2,001 | +1.21% | 830,400 | 1兆732億 | +2.14% | 22.17 | 3.54 |
01/21 | 1,989 | 1,995 | 1,965 | 1,977 | -0.65% | 571,000 | 1兆603億 | +1.07% | 21.91 | 3.5 |
01/20 | 2,005 | 2,008 | 1,989 | 1,990 | +0.91% | 528,600 | 1兆673億 | +1.79% | 22.05 | 3.52 |
01/17 | 1,973 | 1,980 | 1,967 | 1,972 | +0.2% | 718,300 | 1兆576億 | +0.97% | 21.85 | 3.49 |
01/16 | 1,999 | 2,004 | 1,961 | 1,968 | -0.81% | 880,400 | 1兆555億 | +0.87% | 21.81 | 3.48 |
01/15 | 2,015 | 2,018 | 1,983 | 1,984 | -1.64% | 848,400 | 1兆641億 | +1.8% | 21.98 | 3.51 |
01/14 | 2,016 | 2,033 | 2,008 | 2,017 | +1.2% | 1,164,000 | 1兆818億 | +3.65% | 22.35 | 3.57 |
01/10 | 1,987 | 1,995 | 1,981 | 1,993 | +1.01% | 733,000 | 1兆689億 | +2.73% | 22.08 | 3.53 |
01/09 | 1,967 | 1,978 | 1,960 | 1,973 | +2.12% | 767,600 | 1兆582億 | +1.96% | 21.86 | 3.49 |
01/08 | 1,909 | 1,944 | 1,901 | 1,932 | -0.46% | 1,003,400 | 1兆362億 | +0.05% | 21.41 | 3.42 |
01/07 | 1,915 | 1,942 | 1,915 | 1,941 | +2.32% | 1,085,900 | 1兆410億 | +0.67% | 21.51 | 3.43 |
01/06 | 1,872 | 1,902 | 1,871 | 1,897 | -1.71% | 1,187,600 | 1兆174億 | -1.51% | 21.02 | 3.36 |
2019 |
12/30 | 1,946 | 1,948 | 1,926 | 1,930 | -0.87% | 490,100 | 1兆351億 | +0.26% | 21.39 | 3.41 |
12/27 | 1,952 | 1,954 | 1,938 | 1,947 | +0.99% | 533,200 | 1兆442億 | +1.14% | 21.57 | 3.44 |
12/26 | 1,914 | 1,931 | 1,913 | 1,928 | +0.1% | 522,400 | 1兆340億 | +0.26% | 21.36 | 3.41 |
12/25 | 1,921 | 1,927 | 1,918 | 1,926 | -0.16% | 300,300 | 1兆330億 | +0.21% | 21.34 | 3.41 |
12/24 | 1,928 | 1,931 | 1,921 | 1,929 | -0.41% | 423,000 | 1兆346億 | +0.47% | 21.37 | 3.41 |
12/23 | 1,940 | 1,946 | 1,930 | 1,937 | 0% | 463,500 | 1兆389億 | +1.04% | 21.46 | 3.43 |
12/20 | 1,944 | 1,948 | 1,919 | 1,937 | -0.67% | 1,089,300 | 1兆389億 | +1.25% | 21.46 | 3.43 |
12/19 | 1,965 | 1,970 | 1,944 | 1,950 | -0.66% | 840,700 | 1兆458億 | +2.15% | 21.61 | 3.45 |
12/18 | 1,963 | 1,968 | 1,942 | 1,963 | -1.16% | 1,299,600 | 1兆528億 | +3.1% | 21.75 | 3.47 |
12/17 | 1,961 | 1,986 | 1,952 | 1,986 | +1.33% | 894,900 | 1兆651億 | +4.64% | 22.01 | 3.51 |
12/16 | 1,971 | 1,976 | 1,960 | 1,960 | -0.56% | 500,400 | 1兆512億 | +3.54% | 21.72 | 3.47 |
12/13 | 1,991 | 1,997 | 1,964 | 1,971 | +0.82% | 1,728,400 | 1兆571億 | +4.29% | 21.84 | 3.49 |
12/12 | 1,945 | 1,957 | 1,932 | 1,955 | +0.62% | 966,200 | 1兆485億 | +3.66% | 21.66 | 3.46 |
12/11 | 1,951 | 1,951 | 1,935 | 1,943 | -0.1% | 720,500 | 1兆421億 | +3.19% | 21.53 | 3.44 |
12/10 | 1,932 | 1,948 | 1,929 | 1,945 | 0% | 513,200 | 1兆432億 | +3.51% | 21.55 | 3.44 |
12/09 | 1,950 | 1,957 | 1,918 | 1,945 | +1.04% | 948,200 | 1兆432億 | +3.79% | 21.55 | 3.44 |
12/06 | 1,916 | 1,925 | 1,902 | 1,925 | +0.21% | 527,200 | 1兆324億 | +3% | 21.33 | 3.41 |
12/05 | 1,898 | 1,926 | 1,892 | 1,921 | +1.53% | 888,600 | 1兆303億 | +3.06% | 21.29 | 3.4 |
12/04 | 1,879 | 1,902 | 1,871 | 1,892 | +0.85% | 1,087,900 | 1兆147億 | +1.67% | 20.96 | 3.35 |
12/03 | 1,866 | 1,885 | 1,860 | 1,876 | +0.11% | 726,300 | 1兆61億 | +1.02% | 20.79 | 3.32 |
12/02 | 1,881 | 1,885 | 1,869 | 1,874 | +0.7% | 558,200 | 1兆51億 | +1.08% | 20.76 | 3.31 |
11/29 | 1,875 | 1,897 | 1,860 | 1,861 | -0.27% | 804,500 | 9981億5004万 | +0.59% | 20.62 | 3.29 |
11/28 | 1,866 | 1,867 | 1,842 | 1,866 | -0.43% | 842,800 | 1兆8億 | +1.03% | 20.68 | 3.3 |
11/27 | 1,880 | 1,891 | 1,871 | 1,874 | -0.95% | 1,021,100 | 1兆51億 | +1.68% | 20.76 | 3.31 |
11/26 | 1,913 | 1,916 | 1,889 | 1,892 | -1.15% | 1,705,800 | 1兆147億 | +2.88% | 20.96 | 3.35 |
11/25 | 1,925 | 1,926 | 1,905 | 1,914 | +0.16% | 723,900 | 1兆265億 | +4.36% | 21.21 | 3.39 |
11/22 | 1,888 | 1,917 | 1,888 | 1,911 | +1.27% | 1,046,700 | 1兆249億 | +4.54% | 21.17 | 3.38 |
11/21 | 1,890 | 1,898 | 1,856 | 1,887 | +0.16% | 996,000 | 1兆120億 | +3.51% | 20.91 | 3.34 |
11/20 | 1,867 | 1,887 | 1,858 | 1,884 | +1.13% | 856,600 | 1兆104億 | +3.57% | 20.88 | 3.33 |
11/19 | 1,829 | 1,868 | 1,829 | 1,863 | +1.58% | 734,100 | 9992億2274万 | +2.76% | 20.64 | 3.3 |
11/18 | 1,817 | 1,835 | 1,812 | 1,834 | +0.22% | 674,900 | 9836億6855万 | +1.44% | 20.32 | 3.24 |
11/15 | 1,813 | 1,836 | 1,808 | 1,830 | +0.72% | 894,300 | 9815億2314万 | +1.5% | 20.28 | 3.24 |
11/14 | 1,837 | 1,852 | 1,810 | 1,817 | -0.66% | 722,600 | 9745億5058万 | +1% | 20.13 | 3.21 |
11/13 | 1,851 | 1,853 | 1,828 | 1,829 | -1.24% | 1,027,000 | 9809億8679万 | +1.95% | 20.27 | 3.24 |
11/12 | 1,868 | 1,877 | 1,836 | 1,852 | -1.59% | 1,126,700 | 9933億2288万 | +3.52% | 20.52 | 3.28 |
11/11 | 1,881 | 1,888 | 1,873 | 1,882 | +0.11% | 646,500 | 1兆94億 | +5.55% | 20.85 | 3.33 |
11/08 | 1,882 | 1,892 | 1,869 | 1,880 | +0.05% | 1,161,900 | 1兆83億 | +5.8% | 20.83 | 3.33 |
11/07 | 1,870 | 1,892 | 1,866 | 1,879 | +2.01% | 1,133,000 | 1兆78億 | +6.1% | 20.82 | 3.32 |
11/06 | 1,843 | 1,845 | 1,827 | 1,842 | +0.55% | 782,500 | 9879億5936万 | +4.42% | 20.41 | 3.26 |
11/05 | 1,822 | 1,847 | 1,820 | 1,832 | +1.44% | 1,414,000 | 9825億9585万 | +4.15% | 20.3 | 3.24 |
11/01 | 1,787 | 1,806 | 1,784 | 1,806 | +0.39% | 1,294,000 | 9686億5071万 | +2.79% | 20.01 | 3.19 |
10/31 | 1,864 | 1,864 | 1,798 | 1,799 | -2.65% | 2,285,100 | 9648億9625万 | +2.51% | 19.93 | 3.18 |
10/30 | 1,821 | 1,861 | 1,765 | 1,848 | +2.55% | 4,553,300 | 9911億7747万 | +5.3% | 20.48 | 3.27 |
10/29 | 1,798 | 1,808 | 1,783 | 1,802 | +1.18% | 1,234,700 | 9665億530万 | +2.74% | 19.97 | 3.19 |
10/28 | 1,800 | 1,803 | 1,778 | 1,781 | -0.67% | 804,900 | 9552億4192万 | +1.54% | 19.73 | 3.15 |
10/25 | 1,788 | 1,796 | 1,779 | 1,793 | +1.07% | 775,400 | 9616億7814万 | +2.17% | 19.87 | 3.17 |
10/24 | 1,800 | 1,804 | 1,774 | 1,774 | -0.39% | 735,500 | 9514億8746万 | +0.97% | 19.66 | 3.14 |
10/23 | 1,789 | 1,793 | 1,766 | 1,781 | +0.45% | 681,100 | 9552億4192万 | +1.25% | 19.73 | 3.15 |
10/21 | 1,773 | 1,777 | 1,765 | 1,773 | +0.51% | 535,200 | 9509億5111万 | +0.74% | 19.65 | 3.14 |
10/18 | 1,778 | 1,782 | 1,756 | 1,764 | 0% | 817,800 | 9461億2395万 | +0.17% | 19.55 | 3.12 |
10/17 | 1,771 | 1,784 | 1,760 | 1,764 | -0.79% | 1,003,800 | 9461億2395万 | +0.11% | 19.55 | 3.12 |
10/16 | 1,806 | 1,813 | 1,766 | 1,778 | -0.11% | 1,406,500 | 9536億3287万 | +0.85% | 19.7 | 3.15 |
10/15 | 1,791 | 1,802 | 1,778 | 1,780 | +1.66% | 1,997,500 | 9547億557万 | +1.02% | 19.72 | 3.15 |
10/11 | 1,743 | 1,756 | 1,732 | 1,751 | +1.16% | 1,072,400 | 9391億5138万 | -0.57% | 19.4 | 3.1 |
10/10 | 1,713 | 1,735 | 1,707 | 1,731 | +0.99% | 785,000 | 9284億2435万 | -1.7% | 19.18 | 3.06 |
10/09 | 1,715 | 1,728 | 1,707 | 1,714 | +0.12% | 1,262,500 | 9193億638万 | -2.67% | 18.99 | 3.03 |
10/08 | 1,715 | 1,731 | 1,706 | 1,712 | +0.12% | 1,120,900 | 9182億3367万 | -2.73% | 18.97 | 3.03 |
10/07 | 1,697 | 1,718 | 1,694 | 1,710 | +1.3% | 1,324,900 | 9171億6097万 | -2.73% | 18.95 | 3.02 |
10/04 | 1,681 | 1,697 | 1,671 | 1,688 | -0.76% | 1,565,000 | 9053億6124万 | -3.87% | 18.7 | 2.99 |
10/03 | 1,700 | 1,707 | 1,683 | 1,701 | -2.07% | 960,300 | 9123億3381万 | -3.02% | 18.85 | 3.01 |
10/02 | 1,717 | 1,746 | 1,704 | 1,737 | -0.34% | 1,133,000 | 9316億4246万 | -0.8% | 19.25 | 3.07 |
10/01 | 1,717 | 1,746 | 1,717 | 1,743 | +2.59% | 994,200 | 9348億6057万 | -0.17% | 19.31 | 3.08 |
09/30 | 1,698 | 1,717 | 1,690 | 1,699 | -0.76% | 1,160,100 | 9112億6111万 | -2.41% | 18.83 | 3.01 |
09/27 | 1,739 | 1,752 | 1,695 | 1,712 | -3.71% | 2,312,300 | 9182億3367万 | -1.5% | 18.97 | 3.03 |
09/26 | 1,795 | 1,796 | 1,765 | 1,778 | +0.23% | 2,077,200 | 9536億3287万 | +2.54% | 19.7 | 3.15 |
09/25 | 1,759 | 1,798 | 1,751 | 1,774 | -1.33% | 1,653,400 | 9514億8746万 | +2.72% | 19.66 | 3.14 |
09/24 | 1,779 | 1,812 | 1,776 | 1,798 | -0.39% | 1,635,100 | 9643億5990万 | +4.6% | 19.92 | 3.18 |
09/20 | 1,829 | 1,833 | 1,799 | 1,805 | -0.55% | 1,862,400 | 9681億1436万 | +5.56% | 20 | 3.19 |
09/19 | 1,811 | 1,831 | 1,798 | 1,815 | +0.22% | 1,750,600 | 9734億7787万 | +6.7% | 20.11 | 3.21 |
09/18 | 1,834 | 1,835 | 1,795 | 1,811 | -1.04% | 997,500 | 9713億3247万 | +7.03% | 20.07 | 3.2 |
09/17 | 1,812 | 1,834 | 1,803 | 1,830 | +0.55% | 1,472,800 | 9815億2314万 | +8.8% | 20.28 | 3.24 |
09/13 | 1,812 | 1,826 | 1,798 | 1,820 | +0.44% | 1,926,400 | 9761億5963万 | +8.92% | 20.17 | 3.22 |
09/12 | 1,815 | 1,825 | 1,801 | 1,812 | +0.89% | 1,483,400 | 9718億6882万 | +9.09% | 20.08 | 3.21 |
09/11 | 1,802 | 1,803 | 1,788 | 1,796 | 0% | 1,362,800 | 9632億8720万 | +8.72% | 19.9 | 3.18 |
09/10 | 1,810 | 1,814 | 1,791 | 1,796 | +0.22% | 746,000 | 9632億8720万 | +9.31% | 19.9 | 3.18 |
09/09 | 1,750 | 1,792 | 1,750 | 1,792 | +2.69% | 1,032,500 | 9611億4179万 | +9.6% | 19.86 | 3.17 |
09/06 | 1,753 | 1,758 | 1,738 | 1,745 | -0.46% | 683,500 | 9359億3327万 | +7.12% | 19.34 | 3.09 |
09/05 | 1,750 | 1,768 | 1,740 | 1,753 | +0.63% | 1,274,500 | 9402億2408万 | +7.88% | 19.42 | 3.1 |
09/04 | 1,742 | 1,744 | 1,724 | 1,742 | +0.58% | 1,391,000 | 9343億2422万 | +7.6% | 19.3 | 3.08 |
09/03 | 1,707 | 1,734 | 1,699 | 1,732 | +2.67% | 1,354,300 | 9289億6070万 | +7.18% | 19.19 | 3.06 |
09/02 | 1,679 | 1,697 | 1,672 | 1,687 | +0.3% | 875,500 | 9048億2489万 | +4.52% | 18.69 | 2.98 |
08/30 | 1,677 | 1,682 | 1,656 | 1,682 | +1.69% | 1,366,200 | 9021億4313万 | +4.28% | 18.64 | 2.98 |
08/29 | 1,641 | 1,654 | 1,630 | 1,654 | +0.79% | 1,125,700 | 8871億2529万 | +2.48% | 18.33 | 2.93 |
08/28 | 1,623 | 1,641 | 1,622 | 1,641 | +1.3% | 1,085,100 | 8801億5272万 | +1.61% | 18.18 | 2.9 |
08/27 | 1,623 | 1,628 | 1,615 | 1,620 | +0.81% | 1,007,900 | 8688億8934万 | +0.19% | 17.95 | 2.87 |
08/26 | 1,576 | 1,611 | 1,576 | 1,607 | -1.35% | 796,400 | 8619億1677万 | -0.8% | 17.81 | 2.84 |
08/23 | 1,615 | 1,631 | 1,608 | 1,629 | +0.68% | 610,600 | 8737億1650万 | +0.31% | 18.05 | 2.88 |
08/22 | 1,610 | 1,624 | 1,604 | 1,618 | +0.68% | 895,100 | 8678億1664万 | -0.49% | 17.93 | 2.86 |