PBR
2020/03/13~2020/08/11
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 |
08/11 | 2,786 | 2,853 | 2,786 | 2,825 | -0.39% | 3,157,500 | 1兆6765億 | -0.56% | 10.89 | 0.51 |
08/07 | 2,775 | 2,893 | 2,752 | 2,836 | +1.69% | 2,503,600 | 1兆6830億 | -0.32% | 10.94 | 0.51 |
08/06 | 2,762 | 2,809 | 2,748 | 2,789 | +1.9% | 2,207,500 | 1兆6551億 | -2.07% | 10.75 | 0.5 |
08/05 | 2,733 | 2,762 | 2,712 | 2,737 | -0.47% | 2,326,900 | 1兆6243億 | -4.13% | 10.55 | 0.49 |
08/04 | 2,714 | 2,761 | 2,706 | 2,750 | +2.23% | 2,245,200 | 1兆6320億 | -4.01% | 10.6 | 0.5 |
08/03 | 2,654 | 2,713 | 2,644 | 2,690 | +2.05% | 2,272,000 | 1兆5964億 | -6.47% | 10.37 | 0.49 |
07/31 | 2,700 | 2,710 | 2,622 | 2,636 | -2.8% | 2,695,200 | 1兆5643億 | -8.73% | 10.16 | 0.48 |
07/30 | 2,766 | 2,770 | 2,707 | 2,712 | -1.06% | 1,687,300 | 1兆6094億 | -6.64% | 10.46 | 0.49 |
07/29 | 2,750 | 2,757 | 2,716 | 2,741 | -2.94% | 2,264,900 | 1兆6267億 | -6.07% | 10.57 | 0.49 |
07/28 | 2,830 | 2,850 | 2,816 | 2,824 | -0.7% | 984,500 | 1兆6759億 | -3.65% | 10.89 | 0.51 |
07/27 | 2,820 | 2,854 | 2,798 | 2,844 | +0.74% | 1,471,100 | 1兆6873億 | -3.33% | 11.11 | 0.52 |
07/22 | 2,846 | 2,879 | 2,821 | 2,823 | -0.56% | 1,759,400 | 1兆6748億 | -4.47% | 11.03 | 0.52 |
07/21 | 2,836 | 2,845 | 2,822 | 2,839 | -1.25% | 1,623,800 | 1兆6843億 | -4.38% | 11.1 | 0.52 |
07/20 | 2,898 | 2,900 | 2,847 | 2,875 | -0.48% | 1,286,900 | 1兆7057億 | -3.65% | 11.24 | 0.53 |
07/17 | 2,917 | 2,929 | 2,880 | 2,889 | -0.58% | 1,333,500 | 1兆7140億 | -3.47% | 11.29 | 0.53 |
07/16 | 2,941 | 2,955 | 2,901 | 2,906 | +0.14% | 1,611,900 | 1兆7241億 | -3.26% | 11.36 | 0.53 |
07/15 | 2,909 | 2,925 | 2,889 | 2,902 | -0.27% | 1,302,000 | 1兆7217億 | -3.75% | 11.34 | 0.53 |
07/14 | 2,867 | 2,920 | 2,867 | 2,910 | +0.66% | 1,370,100 | 1兆7264億 | -3.99% | 11.37 | 0.53 |
07/13 | 2,917 | 2,937 | 2,888 | 2,891 | +1.08% | 1,346,000 | 1兆7152億 | -5.18% | 11.3 | 0.53 |
07/10 | 2,907 | 2,908 | 2,856 | 2,860 | -1.52% | 1,140,100 | 1兆6968億 | -6.72% | 11.18 | 0.52 |
07/09 | 2,908 | 2,928 | 2,875 | 2,904 | -0.92% | 1,135,100 | 1兆7229億 | -5.71% | 11.35 | 0.53 |
07/08 | 2,962 | 2,967 | 2,931 | 2,931 | -1.38% | 798,100 | 1兆7389億 | -5.18% | 11.45 | 0.54 |
07/07 | 2,998 | 3,002 | 2,944 | 2,972 | -0.5% | 951,400 | 1兆7632億 | -4.13% | 11.61 | 0.54 |
07/06 | 2,951 | 2,997 | 2,950 | 2,987 | +1.29% | 829,400 | 1兆7721億 | -3.89% | 11.67 | 0.55 |
07/03 | 2,979 | 2,997 | 2,922 | 2,949 | +0.37% | 750,600 | 1兆7496億 | -5.3% | 11.52 | 0.54 |
07/02 | 2,919 | 2,956 | 2,904 | 2,938 | +0.89% | 988,200 | 1兆7430億 | -5.92% | 11.48 | 0.54 |
07/01 | 2,934 | 2,958 | 2,896 | 2,912 | -1.65% | 1,334,200 | 1兆7276億 | -6.94% | 11.38 | 0.53 |
06/30 | 3,043 | 3,045 | 2,956 | 2,961 | -0.34% | 1,409,700 | 1兆7567億 | -5.58% | 11.57 | 0.54 |
06/29 | 2,995 | 3,008 | 2,967 | 2,971 | -2.04% | 1,163,100 | 1兆7626億 | -5.32% | 11.61 | 0.54 |
06/26 | 3,020 | 3,058 | 3,005 | 3,033 | +1.17% | 875,200 | 1兆7994億 | -3.35% | 11.85 | 0.55 |
06/25 | 2,999 | 3,027 | 2,989 | 2,998 | -1.54% | 917,400 | 1兆7786億 | -4.34% | 11.72 | 0.55 |
06/24 | 3,060 | 3,074 | 3,036 | 3,045 | +0.07% | 929,500 | 1兆8065億 | -2.78% | 11.9 | 0.56 |
06/23 | 3,067 | 3,076 | 3,012 | 3,043 | -1.1% | 1,506,900 | 1兆8053億 | -2.75% | 11.89 | 0.56 |
06/22 | 3,075 | 3,107 | 3,071 | 3,077 | -0.68% | 760,200 | 1兆8255億 | -1.6% | 12.03 | 0.56 |
06/19 | 3,120 | 3,128 | 3,067 | 3,098 | -1.87% | 2,366,800 | 1兆8380億 | -0.67% | 12.11 | 0.57 |
06/18 | 3,150 | 3,167 | 3,101 | 3,157 | -0.41% | 1,174,300 | 1兆8730億 | +1.51% | 12.34 | 0.58 |
06/17 | 3,206 | 3,215 | 3,145 | 3,170 | -1.31% | 923,000 | 1兆8807億 | +2.36% | 12.39 | 0.58 |
06/16 | 3,186 | 3,235 | 3,162 | 3,212 | +3.05% | 1,776,300 | 1兆9056億 | +4.05% | 12.55 | 0.59 |
06/15 | 3,148 | 3,189 | 3,117 | 3,117 | -0.98% | 1,561,100 | 1兆8492億 | +1.27% | 12.18 | 0.57 |
06/12 | 3,138 | 3,157 | 3,090 | 3,148 | -1.5% | 2,416,000 | 1兆8676億 | +2.41% | 12.3 | 0.58 |
06/11 | 3,230 | 3,252 | 3,182 | 3,196 | -3.15% | 2,294,800 | 1兆8961億 | +4.24% | 12.49 | 0.58 |
06/10 | 3,315 | 3,317 | 3,273 | 3,300 | -1.35% | 1,485,400 | 1兆9578億 | +7.98% | 12.9 | 0.6 |
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 |