PBR
2020/05/29~2020/10/23
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 |
---|
2024 | 4/1, 株式分割 1→3 |
2020 |
10/23 | 1,000 | 1,000 | 980 | 994 | +1.09% | 2,769,300 | 1兆7691億 | +2.33% | 11.49 | 0.54 |
10/22 | 987 | 989 | 977 | 983 | -0.3% | 2,298,300 | 1兆7501億 | +1.13% | 11.37 | 0.53 |
10/21 | 980 | 989 | 978 | 986 | +1.13% | 3,248,100 | 1兆7554億 | +1.34% | 11.41 | 0.53 |
10/20 | 980 | 994 | 972 | 975 | -1.12% | 3,358,200 | 1兆7359億 | +0.1% | 11.28 | 0.53 |
10/19 | 980 | 997 | 979 | 986 | +1.86% | 4,390,500 | 1兆7554億 | +1.23% | 11.41 | 0.53 |
10/16 | 961 | 976 | 961 | 968 | +0.1% | 3,961,500 | 1兆7234億 | -0.62% | 11.2 | 0.52 |
10/15 | 972 | 979 | 965 | 967 | -0.21% | 3,225,600 | 1兆7216億 | -0.72% | 11.19 | 0.52 |
10/14 | 966 | 972 | 964 | 969 | +0.8% | 4,055,100 | 1兆7252億 | -0.62% | 11.21 | 0.52 |
10/13 | 955 | 962 | 954 | 961 | +2.45% | 4,866,900 | 1兆7115億 | -1.4% | 11.12 | 0.52 |
10/12 | 941 | 942 | 933 | 938 | -0.6% | 2,490,300 | 1兆6706億 | -3.86% | 10.85 | 0.51 |
10/09 | 957 | 958 | 939 | 944 | -1.87% | 5,003,400 | 1兆6807億 | -3.38% | 10.92 | 0.51 |
10/08 | 965 | 973 | 960 | 962 | -0.28% | 4,286,700 | 1兆7127億 | -1.64% | 11.13 | 0.52 |
10/07 | 963 | 967 | 957 | 965 | -0.34% | 3,100,800 | 1兆7175億 | -1.46% | 11.16 | 0.52 |
10/06 | 966 | 974 | 962 | 968 | +1.29% | 3,368,400 | 1兆7234億 | -1.22% | 11.2 | 0.52 |
10/05 | 949 | 961 | 946 | 956 | +2.47% | 3,899,400 | 1兆7014億 | -2.48% | 11.05 | 0.52 |
10/02 | 944 | 951 | 927 | 933 | -0.92% | 4,681,800 | 1兆6605億 | -4.93% | 10.79 | 0.51 |
09/30 | 962 | 965 | 940 | 941 | -2.89% | 5,173,200 | 1兆6759億 | -4.24% | 10.89 | 0.51 |
09/29 | 981 | 982 | 963 | 969 | -2.9% | 3,501,000 | 1兆7258億 | -1.39% | 11.21 | 0.52 |
09/28 | 988 | 1,000 | 980 | 998 | +2.04% | 5,405,100 | 1兆7774億 | +1.56% | 11.55 | 0.54 |
09/25 | 985 | 985 | 971 | 978 | -0.44% | 5,084,100 | 1兆7418億 | -0.37% | 11.32 | 0.53 |
09/24 | 980 | 986 | 972 | 983 | -0.51% | 5,547,300 | 1兆7495億 | +0.17% | 11.37 | 0.53 |
09/23 | 975 | 990 | 970 | 988 | +0.27% | 5,318,400 | 1兆7584億 | +0.78% | 11.42 | 0.53 |
09/18 | 984 | 990 | 980 | 985 | -0.44% | 6,405,000 | 1兆7537億 | +0.61% | 11.39 | 0.53 |
09/17 | 996 | 996 | 984 | 989 | -0.84% | 4,341,000 | 1兆7614億 | +1.06% | 11.44 | 0.54 |
09/16 | 997 | 1,003 | 991 | 998 | -0.23% | 3,660,900 | 1兆7762億 | +2.01% | 11.54 | 0.54 |
09/15 | 1,008 | 1,008 | 992 | 1,000 | -1.8% | 4,286,700 | 1兆7804億 | +2.35% | 11.57 | 0.54 |
09/14 | 1,002 | 1,021 | 1,001 | 1,018 | +1.8% | 3,236,700 | 1兆8130億 | +4.44% | 11.78 | 0.55 |
09/11 | 1,008 | 1,008 | 989 | 1,000 | +0.94% | 4,584,600 | 1兆7810億 | +2.91% | 11.57 | 0.54 |
09/10 | 980 | 993 | 975 | 991 | +1.82% | 3,833,700 | 1兆7643億 | +2.27% | 11.46 | 0.54 |
09/09 | 955 | 974 | 955 | 973 | -1.02% | 5,866,500 | 1兆7329億 | +0.76% | 11.26 | 0.53 |
09/08 | 982 | 983 | 972 | 983 | +0.72% | 4,893,000 | 1兆7507億 | +2.11% | 11.37 | 0.53 |
09/07 | 982 | 987 | 974 | 976 | +0.1% | 2,675,700 | 1兆7382億 | +1.7% | 11.29 | 0.53 |
09/04 | 971 | 982 | 967 | 975 | -0.34% | 3,471,600 | 1兆7365億 | +2.02% | 11.28 | 0.53 |
09/03 | 977 | 982 | 972 | 979 | +0.44% | 2,874,300 | 1兆7424億 | +2.69% | 11.32 | 0.53 |
09/02 | 983 | 983 | 971 | 974 | -0.07% | 2,877,300 | 1兆7347億 | +2.45% | 11.27 | 0.53 |
09/01 | 971 | 977 | 965 | 975 | -0.54% | 3,419,100 | 1兆7359億 | +2.74% | 11.28 | 0.53 |
08/31 | 991 | 1,000 | 979 | 980 | -0.37% | 4,353,600 | 1兆7454億 | +3.41% | 11.34 | 0.53 |
08/28 | 983 | 1,004 | 975 | 984 | +1.79% | 5,211,600 | 1兆7519億 | +3.91% | 11.38 | 0.53 |
08/27 | 970 | 970 | 961 | 967 | -1.56% | 3,882,900 | 1兆7210億 | +2.29% | 11.18 | 0.52 |
08/26 | 977 | 984 | 973 | 982 | +0.37% | 2,155,800 | 1兆7483億 | +3.92% | 11.36 | 0.53 |
08/25 | 981 | 986 | 978 | 978 | +2.12% | 3,532,200 | 1兆7418億 | +3.64% | 11.32 | 0.53 |
08/24 | 960 | 967 | 958 | 958 | -0.48% | 1,981,800 | 1兆7056億 | +1.48% | 11.08 | 0.52 |
08/21 | 963 | 981 | 961 | 963 | -0.24% | 2,738,400 | 1兆7139億 | +1.98% | 11.14 | 0.52 |
08/20 | 959 | 970 | 959 | 965 | +0.07% | 2,046,900 | 1兆7181億 | +2.22% | 11.16 | 0.52 |
08/19 | 956 | 972 | 954 | 964 | +0.8% | 3,473,100 | 1兆7169億 | +2.15% | 11.15 | 0.52 |
08/18 | 955 | 961 | 948 | 957 | -0.8% | 3,896,400 | 1兆7032億 | +1.34% | 11.07 | 0.52 |
08/17 | 965 | 976 | 964 | 964 | -0.38% | 2,122,200 | 1兆7169億 | +2.15% | 11.15 | 0.52 |
08/14 | 977 | 977 | 966 | 968 | -0.58% | 3,591,300 | 1兆7234億 | +2.43% | 11.2 | 0.52 |
08/13 | 975 | 979 | 964 | 974 | +0.1% | 4,595,400 | 1兆7335億 | +2.92% | 11.26 | 0.53 |
08/12 | 948 | 980 | 946 | 973 | +3.29% | 6,838,500 | 1兆7317億 | +2.71% | 11.25 | 0.53 |
08/11 | 929 | 951 | 929 | 942 | -0.39% | 9,472,500 | 1兆6765億 | -0.56% | 10.89 | 0.51 |
08/07 | 925 | 964 | 917 | 945 | +1.69% | 7,510,800 | 1兆6830億 | -0.28% | 10.94 | 0.51 |
08/06 | 921 | 936 | 916 | 930 | +1.9% | 6,622,500 | 1兆6551億 | -2.04% | 10.75 | 0.5 |
08/05 | 911 | 921 | 904 | 912 | -0.47% | 6,980,700 | 1兆6243億 | -4.17% | 10.55 | 0.49 |
08/04 | 905 | 920 | 902 | 917 | +2.23% | 6,735,600 | 1兆6320億 | -4.01% | 10.6 | 0.5 |
08/03 | 885 | 904 | 881 | 897 | +2.05% | 6,816,000 | 1兆5964億 | -6.5% | 10.37 | 0.49 |
07/31 | 900 | 903 | 874 | 879 | -2.8% | 8,085,600 | 1兆5643億 | -8.76% | 10.16 | 0.48 |
07/30 | 922 | 923 | 902 | 904 | -1.06% | 5,061,900 | 1兆6094億 | -6.61% | 10.46 | 0.49 |
07/29 | 917 | 919 | 905 | 914 | -2.94% | 6,794,700 | 1兆6267億 | -6.1% | 10.57 | 0.49 |
07/28 | 943 | 950 | 939 | 941 | -0.7% | 2,953,500 | 1兆6759億 | -3.65% | 10.89 | 0.51 |
07/27 | 940 | 951 | 933 | 948 | +0.74% | 4,413,300 | 1兆6873億 | -3.36% | 11.11 | 0.52 |
07/22 | 949 | 960 | 940 | 941 | -0.56% | 5,278,200 | 1兆6748億 | -4.47% | 11.03 | 0.52 |
07/21 | 945 | 948 | 941 | 946 | -1.25% | 4,871,400 | 1兆6843億 | -4.41% | 11.1 | 0.52 |
07/20 | 966 | 967 | 949 | 958 | -0.48% | 3,860,700 | 1兆7057億 | -3.69% | 11.24 | 0.53 |
07/17 | 972 | 976 | 960 | 963 | -0.58% | 4,000,500 | 1兆7140億 | -3.51% | 11.29 | 0.53 |
07/16 | 980 | 985 | 967 | 969 | +0.14% | 4,835,700 | 1兆7241億 | -3.23% | 11.36 | 0.53 |
07/15 | 970 | 975 | 963 | 967 | -0.27% | 3,906,000 | 1兆7217億 | -3.75% | 11.34 | 0.53 |
07/14 | 956 | 973 | 956 | 970 | +0.66% | 4,110,300 | 1兆7264億 | -3.96% | 11.37 | 0.53 |
07/13 | 972 | 979 | 963 | 964 | +1.08% | 4,038,000 | 1兆7152億 | -5.15% | 11.3 | 0.53 |
07/10 | 969 | 969 | 952 | 953 | -1.52% | 3,420,300 | 1兆6968億 | -6.72% | 11.18 | 0.52 |
07/09 | 969 | 976 | 958 | 968 | -0.92% | 3,405,300 | 1兆7229億 | -5.74% | 11.35 | 0.53 |
07/08 | 987 | 989 | 977 | 977 | -1.38% | 2,394,300 | 1兆7389億 | -5.15% | 11.45 | 0.54 |
07/07 | 999 | 1,001 | 981 | 991 | -0.5% | 2,854,200 | 1兆7632億 | -4.1% | 11.61 | 0.54 |
07/06 | 984 | 999 | 983 | 996 | +1.29% | 2,488,200 | 1兆7721億 | -3.89% | 11.67 | 0.55 |
07/03 | 993 | 999 | 974 | 983 | +0.37% | 2,251,800 | 1兆7496億 | -5.3% | 11.52 | 0.54 |
07/02 | 973 | 985 | 968 | 979 | +0.89% | 2,964,600 | 1兆7430億 | -5.92% | 11.48 | 0.54 |
07/01 | 978 | 986 | 965 | 971 | -1.65% | 4,002,600 | 1兆7276億 | -6.94% | 11.38 | 0.53 |
06/30 | 1,014 | 1,015 | 985 | 987 | -0.34% | 4,229,100 | 1兆7567億 | -5.55% | 11.57 | 0.54 |
06/29 | 998 | 1,003 | 989 | 990 | -2.04% | 3,489,300 | 1兆7626億 | -5.32% | 11.61 | 0.54 |
06/26 | 1,007 | 1,019 | 1,002 | 1,011 | +1.17% | 2,625,600 | 1兆7994億 | -3.35% | 11.85 | 0.55 |
06/25 | 1,000 | 1,009 | 996 | 999 | -1.54% | 2,752,200 | 1兆7786億 | -4.37% | 11.72 | 0.55 |
06/24 | 1,020 | 1,025 | 1,012 | 1,015 | +0.07% | 2,788,500 | 1兆8065億 | -2.78% | 11.9 | 0.56 |
06/23 | 1,022 | 1,025 | 1,004 | 1,014 | -1.1% | 4,520,700 | 1兆8053億 | -2.75% | 11.89 | 0.56 |
06/22 | 1,025 | 1,036 | 1,024 | 1,026 | -0.68% | 2,280,600 | 1兆8255億 | -1.57% | 12.03 | 0.56 |
06/19 | 1,040 | 1,043 | 1,022 | 1,033 | -1.87% | 7,100,400 | 1兆8380億 | -0.71% | 12.11 | 0.57 |
06/18 | 1,050 | 1,056 | 1,034 | 1,052 | -0.41% | 3,522,900 | 1兆8730億 | +1.48% | 12.34 | 0.58 |
06/17 | 1,069 | 1,072 | 1,048 | 1,057 | -1.31% | 2,769,000 | 1兆8807億 | +2.39% | 12.39 | 0.58 |
06/16 | 1,062 | 1,078 | 1,054 | 1,071 | +3.05% | 5,328,900 | 1兆9056億 | +4.05% | 12.55 | 0.59 |
06/15 | 1,049 | 1,063 | 1,039 | 1,039 | -0.98% | 4,683,300 | 1兆8492億 | +1.27% | 12.18 | 0.57 |
06/12 | 1,046 | 1,052 | 1,030 | 1,049 | -1.5% | 7,248,000 | 1兆8676億 | +2.37% | 12.3 | 0.58 |
06/11 | 1,077 | 1,084 | 1,061 | 1,065 | -3.15% | 6,884,400 | 1兆8961億 | +4.24% | 12.49 | 0.58 |
06/10 | 1,105 | 1,106 | 1,091 | 1,100 | -1.35% | 4,456,200 | 1兆9578億 | +7.95% | 12.9 | 0.6 |
06/09 | 1,104 | 1,119 | 1,100 | 1,115 | +0.81% | 4,843,500 | 1兆9845億 | +9.85% | 13.07 | 0.61 |
06/08 | 1,091 | 1,106 | 1,081 | 1,106 | +2.76% | 6,129,000 | 1兆9685億 | +9.29% | 12.97 | 0.61 |
06/05 | 1,071 | 1,083 | 1,062 | 1,076 | +1.86% | 5,410,800 | 1兆9157億 | +6.78% | 12.62 | 0.59 |
06/04 | 1,058 | 1,070 | 1,056 | 1,057 | +0.44% | 5,037,600 | 1兆8807億 | +4.93% | 12.39 | 0.58 |
06/03 | 1,068 | 1,074 | 1,049 | 1,052 | -0.28% | 5,262,900 | 1兆8724億 | +4.68% | 12.33 | 0.58 |
06/02 | 1,037 | 1,069 | 1,037 | 1,055 | +0.8% | 4,863,000 | 1兆8777億 | +5.18% | 12.37 | 0.58 |
06/01 | 1,048 | 1,055 | 1,036 | 1,047 | -0.79% | 4,523,100 | 1兆8629億 | +4.67% | 12.27 | 0.57 |
05/29 | 1,019 | 1,055 | 1,013 | 1,055 | +1.77% | 17,052,300 | 1兆8777億 | +5.71% | 12.37 | 0.58 |