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 | 641 | 654 | 619 | 629 | -1.87% | 750,200 | 2029億5112万 | +3.8% | 7.54 | 0.72 |
| 03/30 | 636 | 641 | 602 | 641 | -4.04% | 834,700 | 2068億2300万 | +5.08% | 7.69 | 0.73 |
| 03/27 | 640 | 668 | 632 | 668 | +6.54% | 1,432,800 | 2155億3473万 | +8.97% | 8.01 | 0.76 |
| 03/26 | 622 | 638 | 607 | 627 | -0.32% | 968,400 | 2023億581万 | +2.12% | 7.52 | 0.72 |
| 03/25 | 640 | 648 | 603 | 629 | +3.11% | 1,342,400 | 2029億5112万 | +1.78% | 7.54 | 0.72 |
| 03/24 | 607 | 627 | 605 | 610 | +3.39% | 1,380,500 | 1968億2064万 | -1.77% | 7.31 | 0.7 |
| 03/23 | 552 | 598 | 530 | 590 | +8.86% | 2,038,100 | 1903億6750万 | -5.9% | 7.08 | 0.68 |
| 03/19 | 544 | 557 | 531 | 542 | +2.65% | 1,551,400 | 1748億7998万 | -14.38% | 6.5 | 0.62 |
| 03/18 | 533 | 556 | 524 | 528 | -1.31% | 1,512,100 | 1703億6278万 | -17.63% | 6.33 | 0.6 |
| 03/17 | 492 | 540 | 484 | 535 | +3.68% | 1,118,400 | 1726億2138万 | -17.69% | 6.42 | 0.61 |
| 03/16 | 525 | 543 | 511 | 516 | -1.15% | 796,900 | 1664億9090万 | -21.58% | 6.19 | 0.59 |
| 03/13 | 518 | 537 | 502 | 522 | -6.45% | 1,657,100 | 1684億2684万 | -21.86% | 6.26 | 0.6 |
| 03/12 | 567 | 571 | 551 | 558 | -2.45% | 1,230,100 | 1800億4249万 | -17.46% | 6.69 | 0.64 |
| 03/11 | 566 | 587 | 566 | 572 | +1.6% | 1,018,400 | 1845億5968万 | -16.25% | 6.86 | 0.65 |
| 03/10 | 553 | 564 | 534 | 563 | 0% | 755,800 | 1816億5577万 | -18.17% | 6.75 | 0.64 |
| 03/09 | 576 | 585 | 558 | 563 | -6.17% | 651,600 | 1816億5577万 | -18.88% | 6.75 | 0.64 |
| 03/06 | 617 | 620 | 597 | 600 | -4.61% | 837,400 | 1935億9407万 | -14.29% | 7.2 | 0.69 |
| 03/05 | 644 | 648 | 628 | 629 | -2.18% | 1,057,300 | 2029億5112万 | -10.78% | 7.54 | 0.72 |
| 03/04 | 636 | 650 | 629 | 643 | 0% | 743,600 | 2074億6831万 | -9.31% | 7.71 | 0.74 |
| 03/03 | 668 | 669 | 642 | 643 | -3.74% | 1,121,600 | 2074億6831万 | -9.69% | 7.71 | 0.74 |
| 03/02 | 638 | 674 | 637 | 668 | +3.41% | 892,200 | 2155億3473万 | -6.57% | 8.01 | 0.76 |
| 02/28 | 655 | 658 | 639 | 646 | -4.01% | 812,000 | 2084億3629万 | -10.03% | 7.75 | 0.74 |
| 02/27 | 677 | 685 | 669 | 673 | -1.9% | 845,100 | 2171億4802万 | -6.79% | 8.07 | 0.77 |
| 02/26 | 670 | 687 | 666 | 686 | +1.18% | 669,700 | 2213億4256万 | -5.38% | 8.23 | 0.78 |
| 02/25 | 678 | 691 | 677 | 678 | -4.91% | 789,600 | 2187億6130万 | -6.74% | 8.13 | 0.78 |
| 02/21 | 712 | 721 | 712 | 713 | +0.14% | 502,000 | 2300億5429万 | -2.19% | 8.55 | 0.82 |
| 02/20 | 712 | 723 | 711 | 712 | 0% | 408,300 | 2297億3163万 | -2.33% | 8.54 | 0.81 |
| 02/19 | 712 | 719 | 711 | 712 | 0% | 395,800 | 2297億3163万 | -2.33% | 8.54 | 0.81 |
| 02/18 | 715 | 722 | 710 | 712 | -1.39% | 307,700 | 2297億3163万 | -2.33% | 8.54 | 0.81 |
| 02/17 | 728 | 728 | 715 | 722 | -2.04% | 496,200 | 2329億5820万 | -0.96% | 8.66 | 0.83 |
| 02/14 | 744 | 744 | 729 | 737 | -1.34% | 734,600 | 2377億9805万 | +1.1% | 8.84 | 0.84 |
| 02/13 | 744 | 753 | 736 | 747 | +1.22% | 457,800 | 2410億2462万 | +2.61% | 8.96 | 0.85 |
| 02/12 | 750 | 752 | 737 | 738 | -1.6% | 460,500 | 2381億2071万 | +1.37% | 8.85 | 0.84 |
| 02/10 | 744 | 755 | 742 | 750 | -0.53% | 284,300 | 2419億9259万 | +3.16% | 8.99 | 0.86 |
| 02/07 | 758 | 758 | 750 | 754 | -0.53% | 241,300 | 2432億8322万 | +3.86% | 9.04 | 0.86 |
| 02/06 | 740 | 763 | 740 | 758 | +3.55% | 702,300 | 2445億7385万 | +4.55% | 9.09 | 0.87 |
| 02/05 | 732 | 735 | 727 | 732 | +1.1% | 343,900 | 2361億8477万 | +1.1% | 8.78 | 0.84 |
| 02/04 | 701 | 725 | 700 | 724 | +2.12% | 486,100 | 2336億352万 | 0% | 8.68 | 0.83 |
| 02/03 | 700 | 714 | 699 | 709 | -0.56% | 466,200 | 2287億6366万 | -2.07% | 8.5 | 0.81 |
| 01/31 | 713 | 720 | 712 | 713 | 0% | 349,500 | 2300億5429万 | -1.52% | 8.55 | 0.82 |
| 01/30 | 718 | 720 | 706 | 713 | -0.7% | 462,500 | 2300億5429万 | -1.52% | 8.55 | 0.82 |
| 01/29 | 714 | 719 | 711 | 718 | 0% | 386,400 | 2316億6757万 | -0.97% | 8.61 | 0.82 |
| 01/28 | 710 | 720 | 708 | 718 | -0.55% | 441,600 | 2316億6757万 | -1.1% | 8.61 | 0.82 |
| 01/27 | 720 | 727 | 719 | 722 | -1.37% | 477,100 | 2329億5820万 | -0.69% | 8.66 | 0.83 |
| 01/24 | 733 | 740 | 730 | 732 | -0.68% | 416,100 | 2361億8477万 | +0.69% | 8.78 | 0.84 |
| 01/23 | 737 | 742 | 733 | 737 | -0.67% | 371,900 | 2377億9805万 | +1.24% | 8.84 | 0.84 |
| 01/22 | 738 | 745 | 731 | 742 | +0.13% | 638,200 | 2394億1134万 | +2.06% | 8.9 | 0.85 |
| 01/21 | 733 | 743 | 731 | 741 | +0.68% | 368,600 | 2390億8868万 | +2.07% | 8.89 | 0.85 |
| 01/20 | 726 | 737 | 726 | 736 | +1.8% | 288,300 | 2374億7540万 | +1.38% | 8.83 | 0.84 |
| 01/17 | 722 | 729 | 720 | 723 | +0.56% | 349,400 | 2332億8086万 | -0.28% | 8.67 | 0.83 |
| 01/16 | 716 | 721 | 709 | 719 | +1.13% | 428,900 | 2319億9023万 | -0.83% | 8.62 | 0.82 |
| 01/15 | 712 | 714 | 708 | 711 | -0.56% | 303,300 | 2294億898万 | -1.8% | 8.53 | 0.81 |
| 01/14 | 720 | 723 | 711 | 715 | -0.69% | 542,400 | 2306億9960万 | -1.11% | 8.57 | 0.82 |
| 01/10 | 720 | 723 | 717 | 720 | 0% | 394,600 | 2323億1289万 | -0.28% | 8.63 | 0.82 |
| 01/09 | 721 | 725 | 718 | 720 | +0.7% | 352,300 | 2323億1289万 | 0% | 8.63 | 0.82 |
| 01/08 | 718 | 719 | 704 | 715 | -3.12% | 654,300 | 2306億9960万 | -0.42% | 8.57 | 0.82 |
| 01/07 | 719 | 740 | 719 | 738 | +2.79% | 515,400 | 2381億2071万 | +2.93% | 8.85 | 0.84 |
| 01/06 | 708 | 720 | 706 | 718 | -1.1% | 542,300 | 2316億6757万 | +0.56% | 8.61 | 0.82 |
| 2019 |
| 12/30 | 733 | 733 | 725 | 726 | -1.49% | 543,200 | 2342億4883万 | +1.97% | 8.71 | 0.83 |
| 12/27 | 732 | 739 | 732 | 737 | +1.1% | 269,600 | 2377億9805万 | +3.8% | 8.84 | 0.84 |
| 12/26 | 720 | 729 | 720 | 729 | +1.67% | 326,900 | 2352億1680万 | +2.97% | 8.74 | 0.83 |
| 12/25 | 716 | 719 | 713 | 717 | -0.55% | 178,500 | 2313億4492万 | +1.56% | 8.6 | 0.82 |
| 12/24 | 723 | 723 | 715 | 721 | +0.28% | 244,700 | 2326億3554万 | +2.41% | 8.65 | 0.82 |
| 12/23 | 728 | 728 | 717 | 719 | -0.55% | 260,700 | 2319億9023万 | +2.42% | 8.62 | 0.82 |
| 12/20 | 730 | 734 | 722 | 723 | -0.96% | 669,400 | 2332億8086万 | +3.14% | 8.67 | 0.83 |
| 12/19 | 738 | 738 | 728 | 730 | -1.22% | 468,000 | 2355億3946万 | +4.29% | 8.75 | 0.84 |
| 12/18 | 744 | 744 | 736 | 739 | -0.27% | 567,200 | 2384億4337万 | +5.87% | 8.86 | 0.85 |
| 12/17 | 742 | 742 | 731 | 741 | +0.41% | 614,900 | 2390億8868万 | +6.31% | 8.89 | 0.85 |
| 12/16 | 746 | 746 | 738 | 738 | 0% | 429,100 | 2381億2071万 | +6.03% | 8.85 | 0.84 |
| 12/13 | 746 | 748 | 734 | 738 | +1.79% | 1,120,800 | 2381億2071万 | +6.34% | 8.85 | 0.84 |
| 12/12 | 730 | 734 | 725 | 725 | +0.69% | 595,000 | 2339億2617万 | +4.77% | 8.69 | 0.83 |
| 12/11 | 724 | 724 | 715 | 720 | -0.28% | 430,600 | 2323億1289万 | +4.2% | 8.63 | 0.82 |
| 12/10 | 724 | 725 | 719 | 722 | +0.28% | 384,500 | 2329億5820万 | +4.49% | 8.66 | 0.83 |
| 12/09 | 722 | 726 | 716 | 720 | +0.84% | 388,600 | 2323億1289万 | +4.5% | 8.63 | 0.82 |
| 12/06 | 708 | 716 | 706 | 714 | +0.99% | 611,600 | 2303億7695万 | +3.93% | 8.56 | 0.82 |
| 12/05 | 693 | 708 | 693 | 707 | +2.46% | 594,000 | 2281億1835万 | +3.06% | 8.48 | 0.81 |
| 12/04 | 675 | 690 | 673 | 690 | +1.62% | 556,700 | 2226億3318万 | +0.73% | 8.27 | 0.79 |
| 12/03 | 672 | 680 | 669 | 679 | -0.44% | 304,800 | 2190億8396万 | -0.88% | 8.14 | 0.78 |
| 12/02 | 673 | 684 | 673 | 682 | +1.79% | 313,800 | 2200億5193万 | -0.44% | 8.18 | 0.78 |
| 11/29 | 678 | 679 | 668 | 670 | -0.74% | 428,100 | 2161億8005万 | -2.19% | 8.03 | 0.77 |
| 11/28 | 680 | 680 | 669 | 675 | -0.3% | 332,400 | 2177億9333万 | -1.46% | 8.09 | 0.77 |
| 11/27 | 673 | 681 | 672 | 677 | +1.04% | 400,300 | 2184億3865万 | -1.17% | 8.12 | 0.77 |
| 11/26 | 682 | 683 | 669 | 670 | -1.03% | 456,800 | 2161億8005万 | -2.19% | 8.03 | 0.77 |
| 11/25 | 678 | 683 | 673 | 677 | +0.45% | 415,300 | 2184億3865万 | -1.02% | 8.12 | 0.77 |
| 11/22 | 678 | 681 | 672 | 674 | -0.3% | 515,200 | 2174億7068万 | -1.32% | 8.08 | 0.77 |
| 11/21 | 671 | 678 | 665 | 676 | +0.6% | 564,500 | 2181億1599万 | -0.88% | 8.11 | 0.77 |
| 11/20 | 674 | 678 | 665 | 672 | -1.18% | 626,000 | 2168億2536万 | -1.32% | 8.06 | 0.77 |
| 11/19 | 687 | 689 | 680 | 680 | -1.59% | 593,900 | 2194億662万 | 0% | 8.15 | 0.78 |
| 11/18 | 694 | 694 | 685 | 691 | -0.43% | 377,400 | 2229億5584万 | +2.07% | 8.29 | 0.79 |
| 11/15 | 691 | 699 | 685 | 694 | +0.87% | 735,200 | 2239億2381万 | +2.97% | 8.32 | 0.79 |
| 11/14 | 704 | 708 | 688 | 688 | -2.82% | 641,800 | 2219億8787万 | +2.53% | 8.25 | 0.79 |
| 11/13 | 707 | 712 | 706 | 708 | -0.28% | 474,200 | 2284億4101万 | +5.99% | 8.49 | 0.81 |
| 11/12 | 699 | 713 | 694 | 710 | +2.45% | 549,700 | 2290億8632万 | +6.93% | 8.51 | 0.81 |
| 11/11 | 708 | 708 | 689 | 693 | -0.72% | 665,300 | 2236億115万 | +5% | 8.31 | 0.79 |
| 11/08 | 715 | 717 | 687 | 698 | -0.29% | 1,126,300 | 2252億1444万 | +6.08% | 8.37 | 0.8 |
| 11/07 | 693 | 701 | 691 | 700 | +0.43% | 419,600 | 2258億5975万 | +6.87% | 8.39 | 0.8 |
| 11/06 | 700 | 702 | 692 | 697 | +0.87% | 493,100 | 2248億9178万 | +6.9% | 8.36 | 0.8 |
| 11/05 | 684 | 692 | 677 | 691 | +2.67% | 859,600 | 2229億5584万 | +6.47% | 8.29 | 0.79 |
| 11/01 | 673 | 678 | 670 | 673 | -1.32% | 396,000 | 2171億4802万 | +4.02% | 8.07 | 0.77 |
| 10/31 | 680 | 684 | 677 | 682 | -0.29% | 404,800 | 2200億5193万 | +5.74% | 8.18 | 0.78 |
