PBR
2020/01/10~2020/06/09
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 |
06/09 | 3,313 | 3,358 | 3,300 | 3,345 | +0.81% | 1,614,500 | 1兆9845億 | +9.89% | 13.07 | 0.61 |
06/08 | 3,272 | 3,319 | 3,244 | 3,318 | +2.76% | 2,043,000 | 1兆9685億 | +9.32% | 12.97 | 0.61 |
06/05 | 3,213 | 3,248 | 3,187 | 3,229 | +1.86% | 1,803,600 | 1兆9157億 | +6.74% | 12.62 | 0.59 |
06/04 | 3,175 | 3,209 | 3,168 | 3,170 | +0.44% | 1,679,200 | 1兆8807億 | +4.97% | 12.39 | 0.58 |
06/03 | 3,205 | 3,221 | 3,148 | 3,156 | -0.28% | 1,754,300 | 1兆8724億 | +4.68% | 12.33 | 0.58 |
06/02 | 3,112 | 3,206 | 3,112 | 3,165 | +0.8% | 1,621,000 | 1兆8777億 | +5.22% | 12.37 | 0.58 |
06/01 | 3,145 | 3,166 | 3,107 | 3,140 | -0.79% | 1,507,700 | 1兆8629億 | +4.63% | 12.27 | 0.57 |
05/29 | 3,056 | 3,165 | 3,040 | 3,165 | +1.77% | 5,684,100 | 1兆8777億 | +5.71% | 12.37 | 0.58 |
05/28 | 3,106 | 3,169 | 3,096 | 3,110 | +0.91% | 2,403,000 | 1兆8451億 | +4.19% | 12.15 | 0.57 |
05/27 | 2,981 | 3,094 | 2,976 | 3,082 | +2.73% | 2,577,600 | 1兆8285億 | +3.39% | 12.04 | 0.56 |
05/26 | 2,992 | 3,009 | 2,977 | 3,000 | +0.91% | 1,598,500 | 1兆7798億 | +0.74% | 11.72 | 0.55 |
05/25 | 2,964 | 2,980 | 2,941 | 2,973 | +1.64% | 846,700 | 1兆7638億 | -0.17% | 11.62 | 0.54 |
05/22 | 2,951 | 2,953 | 2,902 | 2,925 | -1.42% | 1,972,200 | 1兆7353億 | -1.81% | 11.43 | 0.54 |
05/21 | 2,940 | 2,973 | 2,914 | 2,967 | -0.13% | 1,568,100 | 1兆7602億 | -0.5% | 11.6 | 0.54 |
05/20 | 2,968 | 3,069 | 2,950 | 2,971 | -0.3% | 2,264,700 | 1兆7626億 | -0.47% | 11.61 | 0.54 |
05/19 | 2,946 | 3,004 | 2,946 | 2,980 | +3.44% | 1,590,300 | 1兆7680億 | -0.3% | 11.65 | 0.55 |
05/18 | 2,846 | 2,886 | 2,842 | 2,881 | +0.56% | 980,100 | 1兆7092億 | -3.77% | 11.26 | 0.53 |
05/15 | 2,868 | 2,880 | 2,829 | 2,865 | +0.56% | 1,130,100 | 1兆6997億 | -4.53% | 11.2 | 0.52 |
05/14 | 2,895 | 2,895 | 2,835 | 2,849 | -1.72% | 1,372,500 | 1兆6902億 | -5.29% | 11.13 | 0.52 |
05/13 | 2,902 | 2,912 | 2,869 | 2,899 | -3.66% | 2,002,300 | 1兆7199億 | -3.85% | 11.33 | 0.53 |
05/12 | 3,019 | 3,037 | 2,980 | 3,009 | +0.43% | 785,400 | 1兆7852億 | -0.27% | 11.76 | 0.55 |
05/11 | 3,007 | 3,035 | 2,995 | 2,996 | +1.11% | 1,055,400 | 1兆7775億 | -0.63% | 11.71 | 0.55 |
05/08 | 2,977 | 3,013 | 2,942 | 2,963 | +0.82% | 1,145,700 | 1兆7579億 | -1.76% | 11.58 | 0.54 |
05/07 | 2,979 | 2,980 | 2,904 | 2,939 | -2.16% | 2,063,100 | 1兆7436億 | -2.75% | 11.49 | 0.54 |
05/01 | 3,067 | 3,074 | 2,988 | 3,004 | -3.78% | 1,164,000 | 1兆7822億 | -0.99% | 11.74 | 0.55 |
04/30 | 3,169 | 3,176 | 3,116 | 3,122 | +1.53% | 1,569,400 | 1兆8522億 | +2.83% | 12.2 | 0.57 |
04/28 | 3,072 | 3,097 | 3,032 | 3,075 | -0.68% | 1,014,300 | 1兆8243億 | +1.45% | 12.02 | 0.56 |
04/27 | 3,050 | 3,112 | 3,021 | 3,096 | +2.14% | 1,289,700 | 1兆8368億 | +2.41% | 12.1 | 0.57 |
04/24 | 3,019 | 3,049 | 3,002 | 3,031 | +1.47% | 1,119,600 | 1兆7982億 | +0.63% | 11.85 | 0.55 |
04/23 | 2,992 | 2,995 | 2,950 | 2,987 | -0.17% | 1,102,200 | 1兆7721億 | -0.43% | 11.67 | 0.55 |
04/22 | 2,935 | 2,997 | 2,923 | 2,992 | +0.98% | 1,123,600 | 1兆7751億 | +0.17% | 11.69 | 0.55 |
04/21 | 2,911 | 2,974 | 2,903 | 2,963 | +0.82% | 1,247,400 | 1兆7579億 | -0.44% | 11.58 | 0.54 |
04/20 | 2,971 | 3,006 | 2,939 | 2,939 | -2.39% | 952,000 | 1兆7436億 | -0.91% | 11.49 | 0.54 |
04/17 | 3,010 | 3,052 | 2,996 | 3,011 | +0.3% | 1,002,300 | 1兆7864億 | +1.76% | 11.77 | 0.55 |
04/16 | 2,939 | 3,024 | 2,936 | 3,002 | +0.1% | 1,165,900 | 1兆7810億 | +1.56% | 11.73 | 0.55 |
04/15 | 2,975 | 3,019 | 2,947 | 2,999 | -0.53% | 1,360,900 | 1兆7792億 | +1.42% | 11.72 | 0.55 |
04/14 | 3,024 | 3,030 | 2,971 | 3,015 | +0.5% | 1,035,100 | 1兆7887億 | +1.86% | 11.78 | 0.55 |
04/13 | 3,023 | 3,034 | 2,988 | 3,000 | -1.57% | 973,200 | 1兆7798億 | +1.25% | 11.72 | 0.55 |
04/10 | 3,034 | 3,066 | 2,992 | 3,048 | -0.42% | 1,093,900 | 1兆8083億 | +2.56% | 11.91 | 0.56 |
04/09 | 3,073 | 3,092 | 3,016 | 3,061 | -1.03% | 944,800 | 1兆8160億 | +2.61% | 11.96 | 0.56 |
04/08 | 3,108 | 3,114 | 3,059 | 3,093 | +1.08% | 1,331,500 | 1兆8350億 | +3.27% | 12.09 | 0.57 |
04/07 | 3,074 | 3,137 | 3,023 | 3,060 | +0.23% | 1,849,400 | 1兆8154億 | +1.8% | 11.96 | 0.56 |
04/06 | 3,016 | 3,092 | 2,991 | 3,053 | +1.56% | 2,114,800 | 1兆8113億 | +1.06% | 11.93 | 0.56 |
04/03 | 3,004 | 3,075 | 2,981 | 3,006 | +1.76% | 1,767,500 | 1兆7834億 | -1.05% | 11.75 | 0.55 |
04/02 | 2,937 | 3,034 | 2,935 | 2,954 | -0.4% | 1,723,400 | 1兆7525億 | -3.5% | 11.54 | 0.54 |
04/01 | 2,982 | 3,082 | 2,920 | 2,966 | -1.95% | 1,623,200 | 1兆7597億 | -3.95% | 11.59 | 0.54 |
03/31 | 3,109 | 3,133 | 3,018 | 3,025 | -2.42% | 1,733,000 | 1兆7947億 | -2.89% | 11.94 | 0.7 |
03/30 | 3,064 | 3,114 | 2,961 | 3,100 | -4.67% | 2,848,700 | 1兆8392億 | -1.4% | 12.23 | 0.71 |
03/27 | 3,115 | 3,252 | 3,115 | 3,252 | +6.8% | 3,393,900 | 1兆9293億 | +2.59% | 12.83 | 0.75 |
03/26 | 2,965 | 3,067 | 2,902 | 3,045 | +1.16% | 2,410,500 | 1兆8065億 | -4.46% | 12.01 | 0.7 |
03/25 | 2,961 | 3,045 | 2,951 | 3,010 | +5.21% | 2,661,700 | 1兆7858億 | -6.32% | 11.88 | 0.69 |
03/24 | 2,942 | 2,960 | 2,811 | 2,861 | +1.53% | 3,020,400 | 1兆6974億 | -11.75% | 11.29 | 0.66 |
03/23 | 2,701 | 2,838 | 2,682 | 2,818 | +2.66% | 3,499,500 | 1兆6718億 | -14.03% | 11.12 | 0.65 |
03/19 | 2,726 | 2,879 | 2,678 | 2,745 | +3.55% | 3,756,600 | 1兆6285億 | -17.17% | 10.83 | 0.63 |
03/18 | 2,759 | 2,865 | 2,650 | 2,651 | -2.43% | 2,766,300 | 1兆5728億 | -20.94% | 10.46 | 0.61 |
03/17 | 2,669 | 2,756 | 2,591 | 2,717 | +0.11% | 3,183,000 | 1兆6119億 | -20.02% | 10.72 | 0.63 |
03/16 | 2,786 | 2,831 | 2,683 | 2,714 | -2.41% | 2,824,100 | 1兆6101億 | -21.04% | 10.71 | 0.62 |
03/13 | 2,708 | 2,872 | 2,630 | 2,781 | -5.15% | 3,183,700 | 1兆6499億 | -20.11% | 10.97 | 0.64 |
03/12 | 2,955 | 2,983 | 2,889 | 2,932 | -2.75% | 2,632,500 | 1兆7395億 | -16.63% | 11.57 | 0.67 |
03/11 | 3,030 | 3,106 | 3,003 | 3,015 | -1.95% | 1,997,700 | 1兆7887億 | -14.97% | 11.9 | 0.69 |
03/10 | 3,089 | 3,102 | 2,972 | 3,075 | -0.36% | 2,617,900 | 1兆8243億 | -13.91% | 12.13 | 0.71 |
03/09 | 3,163 | 3,177 | 3,055 | 3,086 | -4.55% | 1,998,100 | 1兆8308億 | -14.16% | 12.18 | 0.71 |
03/06 | 3,266 | 3,272 | 3,193 | 3,233 | -2.83% | 1,567,900 | 1兆9181億 | -10.64% | 12.76 | 0.74 |
03/05 | 3,344 | 3,347 | 3,302 | 3,327 | -0.51% | 1,220,400 | 1兆9738億 | -8.47% | 13.13 | 0.77 |
03/04 | 3,350 | 3,370 | 3,330 | 3,344 | -1.09% | 1,336,200 | 1兆9839億 | -8.33% | 13.19 | 0.77 |
03/03 | 3,458 | 3,460 | 3,376 | 3,381 | -1.69% | 1,989,800 | 2兆59億 | -7.6% | 13.34 | 0.78 |
03/02 | 3,414 | 3,478 | 3,371 | 3,439 | -1.26% | 1,670,000 | 2兆403億 | -6.29% | 13.57 | 0.79 |
02/28 | 3,500 | 3,521 | 3,440 | 3,483 | -2.33% | 2,345,600 | 2兆664億 | -5.33% | 13.74 | 0.8 |
02/27 | 3,623 | 3,624 | 3,555 | 3,566 | -1.87% | 1,226,900 | 2兆1156億 | -3.28% | 14.07 | 0.82 |
02/26 | 3,614 | 3,645 | 3,601 | 3,634 | -0.27% | 1,146,400 | 2兆1560億 | -1.54% | 14.34 | 0.84 |
02/25 | 3,588 | 3,667 | 3,582 | 3,644 | -2.77% | 1,764,700 | 2兆1619億 | -1.33% | 14.38 | 0.84 |
02/21 | 3,715 | 3,765 | 3,714 | 3,748 | +0.27% | 1,295,900 | 2兆2236億 | +1.46% | 14.79 | 0.86 |
02/20 | 3,721 | 3,747 | 3,710 | 3,738 | +1.6% | 1,020,700 | 2兆2177億 | +1.3% | 14.75 | 0.86 |
02/19 | 3,715 | 3,715 | 3,669 | 3,679 | -0.59% | 1,036,000 | 2兆1827億 | -0.22% | 14.52 | 0.85 |
02/18 | 3,750 | 3,750 | 3,689 | 3,701 | -1.1% | 839,700 | 2兆1957億 | +0.41% | 14.6 | 0.85 |
02/17 | 3,728 | 3,760 | 3,698 | 3,742 | -0.45% | 930,500 | 2兆2200億 | +1.55% | 14.76 | 0.86 |
02/14 | 3,723 | 3,765 | 3,703 | 3,759 | +0.89% | 1,149,500 | 2兆2301億 | +2.09% | 14.83 | 0.87 |
02/13 | 3,711 | 3,727 | 3,691 | 3,726 | +0.3% | 758,700 | 2兆2106億 | +1.33% | 14.7 | 0.86 |
02/12 | 3,719 | 3,724 | 3,692 | 3,715 | -0.8% | 685,600 | 2兆2040億 | +1.12% | 14.66 | 0.86 |
02/10 | 3,724 | 3,752 | 3,717 | 3,745 | +0.43% | 720,300 | 2兆2218億 | +2.1% | 14.78 | 0.86 |
02/07 | 3,764 | 3,776 | 3,723 | 3,729 | -1.64% | 881,100 | 2兆2123億 | +1.8% | 14.71 | 0.86 |
02/06 | 3,750 | 3,800 | 3,749 | 3,791 | +2.54% | 1,466,800 | 2兆2491億 | +3.61% | 14.96 | 0.87 |
02/05 | 3,680 | 3,708 | 3,674 | 3,697 | +1.04% | 910,200 | 2兆1933億 | +1.2% | 14.59 | 0.85 |
02/04 | 3,618 | 3,664 | 3,602 | 3,659 | +0.22% | 876,900 | 2兆1708億 | +0.25% | 14.44 | 0.84 |
02/03 | 3,637 | 3,667 | 3,619 | 3,651 | -0.16% | 1,022,200 | 2兆1661億 | +0.11% | 14.4 | 0.84 |
01/31 | 3,665 | 3,711 | 3,656 | 3,657 | -0.19% | 1,222,700 | 2兆1696億 | +0.27% | 14.43 | 0.84 |
01/30 | 3,663 | 3,669 | 3,642 | 3,664 | +0.19% | 944,300 | 2兆1738億 | +0.49% | 14.46 | 0.84 |
01/29 | 3,639 | 3,664 | 3,639 | 3,657 | +0.49% | 717,100 | 2兆1696億 | +0.33% | 14.43 | 0.84 |
01/28 | 3,626 | 3,648 | 3,608 | 3,639 | 0% | 1,057,600 | 2兆1589億 | -0.22% | 14.36 | 0.84 |
01/27 | 3,597 | 3,644 | 3,585 | 3,639 | -0.11% | 884,800 | 2兆1589億 | -0.33% | 14.36 | 0.84 |
01/24 | 3,643 | 3,654 | 3,625 | 3,643 | -0.55% | 785,800 | 2兆1613億 | -0.3% | 14.37 | 0.84 |
01/23 | 3,695 | 3,696 | 3,648 | 3,663 | -0.84% | 920,500 | 2兆1732億 | +0.16% | 14.45 | 0.84 |
01/22 | 3,682 | 3,694 | 3,666 | 3,694 | +0.87% | 1,073,300 | 2兆1916億 | +1.01% | 14.57 | 0.85 |
01/21 | 3,685 | 3,693 | 3,652 | 3,662 | -0.62% | 700,600 | 2兆1726億 | +0.19% | 14.45 | 0.84 |
01/20 | 3,701 | 3,710 | 3,685 | 3,685 | +0.55% | 584,600 | 2兆1862億 | +0.85% | 14.54 | 0.85 |
01/17 | 3,662 | 3,678 | 3,649 | 3,665 | +0.47% | 1,176,200 | 2兆1744億 | +0.36% | 14.46 | 0.84 |
01/16 | 3,588 | 3,651 | 3,581 | 3,648 | -0.27% | 1,289,900 | 2兆1643億 | -0.03% | 14.39 | 0.84 |
01/15 | 3,650 | 3,664 | 3,641 | 3,658 | -0.33% | 919,400 | 2兆1702億 | +0.33% | 14.43 | 0.84 |
01/14 | 3,659 | 3,692 | 3,647 | 3,670 | 0% | 1,011,600 | 2兆1773億 | +0.77% | 14.48 | 0.84 |
01/10 | 3,686 | 3,695 | 3,657 | 3,670 | -0.08% | 914,500 | 2兆1773億 | +0.91% | 14.48 | 0.84 |