PBR
2019/10/31～2020/03/31
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 |
| 03/31 | 867 | 876 | 842 | 845 | -2.54% | 4,383,500 | 6662億9484万 | -2.87% | 6.32 | 0.86 |
| 03/30 | 850 | 870 | 813 | 867 | -1.25% | 4,137,600 | 6836億4216万 | -1.25% | 6.48 | 0.88 |
| 03/27 | 878 | 883 | 850 | 878 | +5.15% | 5,027,600 | 6923億1583万 | -1.01% | 6.56 | 0.89 |
| 03/26 | 837 | 852 | 817 | 835 | -3.69% | 4,233,300 | 6584億970万 | -6.7% | 6.24 | 0.85 |
| 03/25 | 816 | 868 | 815 | 867 | +10.31% | 4,678,900 | 6836億4216万 | -4.2% | 6.48 | 0.88 |
| 03/24 | 780 | 799 | 765 | 786 | +4.8% | 4,592,300 | 6197億7248万 | -14% | 5.87 | 0.8 |
| 03/23 | 750 | 769 | 734 | 750 | -0.4% | 6,138,700 | 5913億8595万 | -19.18% | 5.61 | 0.76 |
| 03/19 | 751 | 779 | 751 | 753 | +2.31% | 5,669,100 | 5937億5150万 | -20.06% | 5.63 | 0.76 |
| 03/18 | 744 | 771 | 734 | 736 | -1.34% | 6,136,900 | 5803億4675万 | -23.09% | 5.5 | 0.75 |
| 03/17 | 739 | 773 | 718 | 746 | -1.58% | 5,741,500 | 5882億3190万 | -23.41% | 5.58 | 0.76 |
| 03/16 | 779 | 793 | 754 | 758 | -0.66% | 4,118,300 | 5976億9407万 | -23.51% | 5.66 | 0.77 |
| 03/13 | 748 | 788 | 726 | 763 | -5.57% | 5,456,000 | 6016億3664万 | -24.23% | 5.7 | 0.77 |
| 03/12 | 824 | 829 | 797 | 808 | -4.38% | 4,681,200 | 6371億1980万 | -20.94% | 6.04 | 0.82 |
| 03/11 | 840 | 854 | 832 | 845 | -1.17% | 5,369,800 | 6662億9484万 | -18.28% | 6.32 | 0.86 |
| 03/10 | 835 | 859 | 810 | 855 | 0% | 4,567,000 | 6741億7999万 | -18.18% | 6.39 | 0.87 |
| 03/09 | 870 | 874 | 844 | 855 | -5.11% | 4,066,800 | 6741億7999万 | -19.03% | 6.39 | 0.87 |
| 03/06 | 924 | 926 | 889 | 901 | -3.53% | 4,045,700 | 7104億5166万 | -15.64% | 6.73 | 0.91 |
| 03/05 | 958 | 961 | 929 | 934 | -2.1% | 4,445,000 | 7364億7264万 | -13.28% | 6.98 | 0.95 |
| 03/04 | 946 | 963 | 938 | 954 | -0.42% | 2,828,400 | 7522億4294万 | -12.07% | 7.13 | 0.97 |
| 03/03 | 987 | 992 | 956 | 958 | -1.64% | 3,973,500 | 7553億9699万 | -12.35% | 7.16 | 0.97 |
| 03/02 | 963 | 985 | 958 | 974 | -0.81% | 4,190,700 | 7680億1323万 | -11.53% | 7.28 | 0.99 |
| 02/28 | 990 | 1,005 | 972 | 982 | -3.06% | 4,725,300 | 7743億2134万 | -11.45% | 7.34 | 0.99 |
| 02/27 | 1,030 | 1,030 | 1,009 | 1,013 | -2.13% | 2,732,700 | 7987億6530万 | -9.23% | 7.57 | 1.03 |
| 02/26 | 1,025 | 1,036 | 1,020 | 1,035 | -0.58% | 2,270,000 | 8161億1262万 | -7.67% | 7.74 | 1.05 |
| 02/25 | 1,026 | 1,051 | 1,022 | 1,041 | -2.16% | 3,311,700 | 8208億4371万 | -7.47% | 7.78 | 1.05 |
| 02/21 | 1,069 | 1,073 | 1,060 | 1,064 | -1.66% | 2,491,400 | 8389億7954万 | -5.76% | 7.95 | 1.08 |
| 02/20 | 1,086 | 1,096 | 1,077 | 1,082 | -0.92% | 2,088,900 | 8531億7281万 | -4.33% | 8.09 | 1.1 |
| 02/19 | 1,087 | 1,095 | 1,083 | 1,092 | +0.83% | 2,083,800 | 8610億5795万 | -3.53% | 8.16 | 1.11 |
| 02/18 | 1,080 | 1,087 | 1,075 | 1,083 | -1.01% | 2,436,200 | 8539億6132万 | -4.5% | 8.09 | 1.1 |
| 02/17 | 1,095 | 1,100 | 1,089 | 1,094 | -1.71% | 2,315,400 | 8626億3498万 | -3.7% | 8.18 | 1.11 |
| 02/14 | 1,104 | 1,113 | 1,096 | 1,113 | +0.36% | 2,381,400 | 8776億1676万 | -2.11% | 8.32 | 1.13 |
| 02/13 | 1,110 | 1,113 | 1,095 | 1,109 | -1.07% | 3,302,800 | 8744億6270万 | -2.46% | 8.29 | 1.12 |
| 02/12 | 1,164 | 1,164 | 1,117 | 1,121 | -4.27% | 4,335,800 | 8839億2488万 | -1.49% | 8.38 | 1.14 |
| 02/10 | 1,155 | 1,176 | 1,154 | 1,171 | +0.52% | 2,053,400 | 9233億5061万 | +2.99% | 8.75 | 1.19 |
| 02/07 | 1,160 | 1,167 | 1,155 | 1,165 | +0.17% | 2,068,000 | 9186億1952万 | +2.64% | 8.71 | 1.18 |
| 02/06 | 1,146 | 1,170 | 1,145 | 1,163 | +2.47% | 2,887,000 | 9170億4249万 | +2.56% | 8.69 | 1.18 |
| 02/05 | 1,128 | 1,137 | 1,123 | 1,135 | +1.52% | 1,818,500 | 8949億6408万 | +0.18% | 8.48 | 1.15 |
| 02/04 | 1,104 | 1,121 | 1,095 | 1,118 | +0.27% | 3,030,800 | 8815億5933万 | -1.24% | 8.36 | 1.13 |
| 02/03 | 1,118 | 1,123 | 1,110 | 1,115 | -1.59% | 3,126,500 | 8791億9379万 | -1.5% | 8.33 | 1.13 |
| 01/31 | 1,145 | 1,161 | 1,133 | 1,133 | -0.79% | 3,426,300 | 8933億8705万 | 0% | 8.47 | 1.15 |
| 01/30 | 1,143 | 1,155 | 1,134 | 1,142 | +0.18% | 1,858,700 | 9004億8368万 | +0.79% | 8.53 | 1.16 |
| 01/29 | 1,129 | 1,143 | 1,122 | 1,140 | +0.53% | 2,307,100 | 8989億665万 | +0.71% | 8.52 | 1.15 |
| 01/28 | 1,131 | 1,136 | 1,124 | 1,134 | -0.87% | 2,169,400 | 8941億7557万 | +0.27% | 8.47 | 1.15 |
| 01/27 | 1,143 | 1,156 | 1,140 | 1,144 | -1.89% | 2,134,900 | 9020億6071万 | +1.15% | 8.55 | 1.16 |
| 01/24 | 1,168 | 1,171 | 1,159 | 1,166 | +0.6% | 1,529,600 | 9194億803万 | +3.19% | 8.71 | 1.18 |
| 01/23 | 1,148 | 1,163 | 1,139 | 1,159 | +0.17% | 3,093,900 | 9138億8843万 | +2.75% | 8.66 | 1.17 |
| 01/22 | 1,145 | 1,160 | 1,142 | 1,157 | +1.14% | 1,715,600 | 9123億1140万 | +2.75% | 8.65 | 1.17 |
| 01/21 | 1,141 | 1,154 | 1,139 | 1,144 | +0.26% | 2,051,700 | 9020億6071万 | +1.78% | 8.55 | 1.16 |
| 01/20 | 1,133 | 1,146 | 1,131 | 1,141 | +1.06% | 1,306,600 | 8996億9517万 | +1.6% | 8.53 | 1.16 |
| 01/17 | 1,126 | 1,133 | 1,122 | 1,129 | +0.89% | 2,004,200 | 8902億3299万 | +0.71% | 8.44 | 1.14 |
| 01/16 | 1,118 | 1,120 | 1,108 | 1,119 | -0.53% | 2,052,600 | 8823億4785万 | -0.09% | 8.36 | 1.13 |
| 01/15 | 1,138 | 1,141 | 1,124 | 1,125 | -0.79% | 1,394,600 | 8870億7893万 | +0.54% | 8.41 | 1.14 |
| 01/14 | 1,131 | 1,139 | 1,128 | 1,134 | +0.53% | 2,370,600 | 8941億7557万 | +1.61% | 8.47 | 1.15 |
| 01/10 | 1,126 | 1,129 | 1,118 | 1,128 | +0.45% | 1,783,300 | 8894億4448万 | +1.35% | 8.43 | 1.14 |
| 01/09 | 1,121 | 1,126 | 1,116 | 1,123 | +1.45% | 1,399,400 | 8855億191万 | +1.08% | 8.39 | 1.14 |
| 01/08 | 1,118 | 1,118 | 1,096 | 1,107 | -2.12% | 2,242,500 | 8728億8567万 | -0.09% | 8.27 | 1.12 |
| 01/07 | 1,120 | 1,132 | 1,117 | 1,131 | +1.89% | 1,788,100 | 8918億1002万 | +2.26% | 8.45 | 1.15 |
| 01/06 | 1,104 | 1,110 | 1,098 | 1,110 | -0.54% | 2,291,700 | 8752億5122万 | +0.63% | 8.3 | 1.12 |
| 2019 |
| 12/30 | 1,123 | 1,125 | 1,114 | 1,116 | -1.76% | 1,745,200 | 8799億8230万 | +1.45% | 8.34 | 1.13 |
| 12/27 | 1,138 | 1,144 | 1,133 | 1,136 | +0.53% | 1,669,300 | 8957億5260万 | +3.37% | 8.49 | 1.15 |
| 12/26 | 1,121 | 1,130 | 1,119 | 1,130 | +0.8% | 1,101,600 | 8910億2151万 | +3.01% | 8.45 | 1.14 |
| 12/25 | 1,130 | 1,130 | 1,117 | 1,121 | -0.27% | 1,068,800 | 8839億2488万 | +2.37% | 8.38 | 1.14 |
| 12/24 | 1,120 | 1,124 | 1,116 | 1,124 | +0.09% | 1,079,400 | 8862億9042万 | +2.93% | 8.4 | 1.14 |
| 12/23 | 1,130 | 1,131 | 1,121 | 1,123 | -0.62% | 1,207,100 | 8855億191万 | +3.03% | 8.39 | 1.14 |
| 12/20 | 1,126 | 1,130 | 1,115 | 1,130 | +0.44% | 2,849,000 | 8910億2151万 | +3.76% | 8.45 | 1.14 |
| 12/19 | 1,130 | 1,133 | 1,123 | 1,125 | -0.09% | 1,790,900 | 8870億7893万 | +3.5% | 8.41 | 1.14 |
| 12/18 | 1,128 | 1,131 | 1,119 | 1,126 | +0.99% | 2,233,400 | 8878億6745万 | +3.78% | 8.42 | 1.14 |
| 12/17 | 1,116 | 1,121 | 1,106 | 1,115 | -0.36% | 2,227,800 | 8791億9379万 | +3.05% | 8.33 | 1.13 |
| 12/16 | 1,122 | 1,129 | 1,116 | 1,119 | -0.62% | 1,844,900 | 8823億4785万 | +3.61% | 8.36 | 1.13 |
| 12/13 | 1,134 | 1,138 | 1,121 | 1,126 | +0.63% | 4,033,500 | 8878億6745万 | +4.65% | 8.42 | 1.14 |
| 12/12 | 1,120 | 1,127 | 1,114 | 1,119 | +1.08% | 2,947,700 | 8823億4785万 | +4.29% | 8.36 | 1.13 |
| 12/11 | 1,115 | 1,117 | 1,104 | 1,107 | +0.73% | 2,647,000 | 8728億8567万 | +3.46% | 8.27 | 1.12 |
| 12/10 | 1,114 | 1,115 | 1,096 | 1,099 | -0.36% | 2,685,700 | 8665億7755万 | +3% | 8.21 | 1.11 |
| 12/09 | 1,103 | 1,108 | 1,089 | 1,103 | +0.55% | 2,613,600 | 8697億3161万 | +3.67% | 8.24 | 1.12 |
| 12/06 | 1,090 | 1,104 | 1,088 | 1,097 | -0.18% | 3,549,900 | 8650億53万 | +3.39% | 8.2 | 1.11 |
| 12/05 | 1,071 | 1,099 | 1,070 | 1,099 | +3.39% | 4,534,400 | 8665億7755万 | +3.97% | 8.21 | 1.11 |
| 12/04 | 1,054 | 1,064 | 1,047 | 1,063 | +0.66% | 2,170,700 | 8381億9103万 | +0.85% | 7.94 | 1.08 |
| 12/03 | 1,042 | 1,057 | 1,039 | 1,056 | -0.85% | 2,383,400 | 8326億7143万 | +0.28% | 7.89 | 1.07 |
| 12/02 | 1,048 | 1,066 | 1,047 | 1,065 | +1.62% | 2,161,000 | 8397億6806万 | +1.33% | 7.96 | 1.08 |
| 11/29 | 1,052 | 1,053 | 1,045 | 1,048 | -0.19% | 1,795,100 | 8263億6331万 | -0.19% | 7.83 | 1.06 |
| 11/28 | 1,055 | 1,058 | 1,043 | 1,050 | -1.04% | 2,048,300 | 8279億4034万 | +0.1% | 7.85 | 1.06 |
| 11/27 | 1,061 | 1,068 | 1,056 | 1,061 | +1.14% | 2,658,600 | 8366億1400万 | +1.24% | 7.93 | 1.07 |
| 11/26 | 1,087 | 1,087 | 1,047 | 1,049 | -3.94% | 5,298,200 | 8271億5182万 | +0.29% | 7.84 | 1.06 |
| 11/25 | 1,085 | 1,092 | 1,079 | 1,092 | +1.3% | 2,040,700 | 8610億5795万 | +4.6% | 8.16 | 1.11 |
| 11/22 | 1,071 | 1,083 | 1,071 | 1,078 | +0.28% | 2,405,600 | 8500億1875万 | +3.55% | 8.06 | 1.09 |
| 11/21 | 1,054 | 1,076 | 1,054 | 1,075 | +1.7% | 3,123,400 | 8476億5320万 | +3.56% | 8.03 | 1.09 |
| 11/20 | 1,065 | 1,066 | 1,045 | 1,057 | -1.95% | 3,776,800 | 8334億5994万 | +2.13% | 7.9 | 1.07 |
| 11/19 | 1,085 | 1,088 | 1,071 | 1,078 | -0.37% | 3,498,000 | 8500億1875万 | +4.46% | 8.06 | 1.09 |
| 11/18 | 1,084 | 1,084 | 1,068 | 1,082 | -0.18% | 2,749,500 | 8531億7281万 | +5.25% | 8.09 | 1.1 |
| 11/15 | 1,062 | 1,085 | 1,058 | 1,084 | +1.78% | 3,552,000 | 8547億4984万 | +5.86% | 8.1 | 1.1 |
| 11/14 | 1,057 | 1,067 | 1,055 | 1,065 | +0.85% | 2,726,800 | 8397億6806万 | +4.41% | 7.96 | 1.08 |
| 11/13 | 1,051 | 1,064 | 1,041 | 1,056 | -0.85% | 3,043,000 | 8326億7143万 | +3.94% | 7.89 | 1.07 |
| 11/12 | 1,037 | 1,072 | 1,034 | 1,065 | +3.1% | 5,747,000 | 8397億6806万 | +5.13% | 7.96 | 1.08 |
| 11/11 | 1,044 | 1,045 | 1,030 | 1,033 | -0.86% | 1,728,400 | 8145億3559万 | +2.38% | 7.72 | 1.05 |
| 11/08 | 1,052 | 1,052 | 1,035 | 1,042 | -0.1% | 3,148,500 | 8216億3222万 | +3.48% | 7.79 | 1.06 |
| 11/07 | 1,040 | 1,047 | 1,036 | 1,043 | 0% | 2,198,900 | 8224億2074万 | +3.78% | 7.79 | 1.06 |
| 11/06 | 1,040 | 1,045 | 1,036 | 1,043 | +1.46% | 3,029,100 | 8224億2074万 | +4.09% | 7.79 | 1.06 |
| 11/05 | 1,030 | 1,031 | 1,015 | 1,028 | +2.09% | 2,878,000 | 8105億9302万 | +2.8% | 7.68 | 1.04 |
| 11/01 | 1,004 | 1,010 | 1,001 | 1,007 | -0.69% | 1,636,100 | 7940億3421万 | +0.8% | 7.53 | 1.02 |
| 10/31 | 1,021 | 1,025 | 1,011 | 1,014 | -0.2% | 2,329,800 | 7995億5381万 | +1.5% | 7.58 | 1.03 |
