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 | 2,410 | 2,438 | 2,355 | 2,406 | -0.37% | 470,700 | 2834億5668万 | +5.43% | 17.06 | 1 |
03/30 | 2,365 | 2,448 | 2,317 | 2,415 | -1.63% | 526,200 | 2845億1699万 | +5.41% | 17.13 | 1 |
03/27 | 2,389 | 2,455 | 2,353 | 2,455 | +5.91% | 835,500 | 2892億2948万 | +6.79% | 17.41 | 1.02 |
03/26 | 2,298 | 2,373 | 2,246 | 2,318 | +3.11% | 994,600 | 2730億8918万 | +0.48% | 16.44 | 0.96 |
03/25 | 2,282 | 2,317 | 2,215 | 2,248 | +1.95% | 910,800 | 2648億4231万 | -2.98% | 15.94 | 0.93 |
03/24 | 2,321 | 2,345 | 2,146 | 2,205 | -3.96% | 904,700 | 2597億7638万 | -5.36% | 15.64 | 0.92 |
03/23 | 2,081 | 2,405 | 2,027 | 2,296 | +10.01% | 1,821,700 | 2704億9731万 | -2.26% | 16.28 | 0.95 |
03/19 | 2,088 | 2,135 | 2,035 | 2,087 | +1.66% | 638,300 | 2458億7451万 | -11.72% | 14.8 | 0.87 |
03/18 | 2,090 | 2,140 | 2,049 | 2,053 | -1.39% | 656,600 | 2418億6889万 | -14.03% | 14.56 | 0.85 |
03/17 | 1,937 | 2,103 | 1,906 | 2,082 | +6.5% | 957,300 | 2452億8545万 | -13.75% | 14.77 | 0.86 |
03/16 | 2,041 | 2,060 | 1,950 | 1,955 | -3.36% | 505,000 | 2303億2327万 | -19.98% | 13.87 | 0.81 |
03/13 | 1,965 | 2,072 | 1,919 | 2,023 | -3.8% | 1,071,700 | 2383億3452万 | -18.33% | 14.35 | 0.84 |
03/12 | 2,118 | 2,142 | 2,042 | 2,103 | -3.93% | 953,500 | 2477億5951万 | -16.05% | 14.91 | 0.87 |
03/11 | 2,223 | 2,246 | 2,165 | 2,189 | -2.15% | 720,400 | 2578億9138万 | -13.55% | 15.52 | 0.91 |
03/10 | 2,170 | 2,253 | 2,116 | 2,237 | +0.77% | 627,300 | 2635億4638万 | -12.41% | 15.87 | 0.93 |
03/09 | 2,261 | 2,287 | 2,202 | 2,220 | -5.09% | 600,900 | 2615億4357万 | -13.79% | 15.74 | 0.92 |
03/06 | 2,346 | 2,368 | 2,324 | 2,339 | -1.89% | 408,600 | 2755億6324万 | -9.87% | 16.59 | 0.97 |
03/05 | 2,418 | 2,420 | 2,382 | 2,384 | -0.42% | 469,700 | 2808億6480万 | -8.69% | 16.91 | 0.99 |
03/04 | 2,330 | 2,424 | 2,316 | 2,394 | +1.1% | 547,200 | 2820億4293万 | -8.77% | 16.98 | 0.99 |
03/03 | 2,456 | 2,458 | 2,366 | 2,368 | -1.62% | 514,000 | 2789億7980万 | -10.27% | 16.79 | 0.98 |
03/02 | 2,333 | 2,441 | 2,331 | 2,407 | +2.03% | 736,200 | 2835億7449万 | -9.41% | 17.07 | 1 |
02/28 | 2,362 | 2,398 | 2,349 | 2,359 | -3.36% | 831,900 | 2779億1949万 | -11.75% | 16.73 | 0.98 |
02/27 | 2,490 | 2,521 | 2,431 | 2,441 | -3.78% | 741,100 | 2875億8011万 | -9.36% | 17.31 | 1.01 |
02/26 | 2,504 | 2,544 | 2,493 | 2,537 | +0.44% | 545,600 | 2988億9010万 | -6.35% | 17.99 | 1.05 |
02/25 | 2,525 | 2,560 | 2,514 | 2,526 | -3.77% | 622,100 | 2975億9417万 | -7.17% | 17.91 | 1.05 |
02/21 | 2,628 | 2,672 | 2,618 | 2,625 | -0.15% | 619,700 | 3092億5759万 | -3.88% | 18.62 | 1.09 |
02/20 | 2,644 | 2,669 | 2,627 | 2,629 | -0.57% | 669,300 | 3097億2884万 | -3.98% | 18.65 | 1.09 |
02/19 | 2,606 | 2,669 | 2,600 | 2,644 | +2.44% | 858,900 | 3114億9603万 | -3.64% | 18.75 | 1.1 |
02/18 | 2,538 | 2,584 | 2,531 | 2,581 | +0.62% | 625,800 | 3040億7385万 | -6.15% | 18.3 | 1.07 |
02/17 | 2,641 | 2,641 | 2,562 | 2,565 | -3.93% | 585,100 | 3021億8885万 | -7.03% | 18.19 | 1.07 |
02/14 | 2,669 | 2,675 | 2,577 | 2,670 | -0.71% | 1,044,300 | 3145億5915万 | -3.58% | 18.94 | 1.11 |
02/13 | 2,683 | 2,718 | 2,680 | 2,689 | +0.22% | 475,600 | 3167億9759万 | -3.03% | 19.07 | 1.12 |
02/12 | 2,743 | 2,744 | 2,683 | 2,683 | -0.89% | 442,500 | 3160億9072万 | -3.42% | 19.03 | 1.11 |
02/10 | 2,743 | 2,747 | 2,699 | 2,707 | -3.67% | 583,000 | 3189億1821万 | -2.66% | 19.2 | 1.12 |
02/07 | 2,760 | 2,818 | 2,753 | 2,810 | +0.79% | 405,800 | 3310億5289万 | +0.97% | 19.93 | 1.17 |
02/06 | 2,795 | 2,796 | 2,762 | 2,788 | +1.94% | 382,700 | 3284億6102万 | +0.18% | 19.77 | 1.16 |
02/05 | 2,781 | 2,785 | 2,735 | 2,735 | -1.41% | 397,200 | 3222億1696万 | -1.76% | 19.4 | 1.14 |
02/04 | 2,715 | 2,775 | 2,711 | 2,774 | +1.24% | 225,300 | 3268億1165万 | -0.43% | 19.67 | 1.15 |
02/03 | 2,699 | 2,750 | 2,697 | 2,740 | -0.54% | 240,200 | 3228億602万 | -1.65% | 19.43 | 1.14 |
01/31 | 2,736 | 2,769 | 2,736 | 2,755 | +0.77% | 240,400 | 3245億7321万 | -1.18% | 19.54 | 1.14 |
01/30 | 2,734 | 2,752 | 2,712 | 2,734 | 0% | 414,400 | 3220億9915万 | -1.97% | 19.39 | 1.14 |
01/29 | 2,720 | 2,734 | 2,711 | 2,734 | +0.7% | 265,000 | 3220億9915万 | -2.04% | 19.39 | 1.14 |
01/28 | 2,739 | 2,755 | 2,710 | 2,715 | -1.67% | 345,600 | 3198億6071万 | -2.83% | 19.26 | 1.13 |
01/27 | 2,770 | 2,778 | 2,752 | 2,761 | -1.71% | 272,300 | 3252億8008万 | -1.36% | 19.58 | 1.15 |
01/24 | 2,803 | 2,825 | 2,802 | 2,809 | -0.5% | 195,100 | 3309億3508万 | +0.25% | 19.92 | 1.17 |
01/23 | 2,828 | 2,836 | 2,815 | 2,823 | -1.02% | 182,300 | 3325億8445万 | +0.68% | 20.02 | 1.17 |
01/22 | 2,854 | 2,860 | 2,838 | 2,852 | +0.25% | 203,300 | 3360億101万 | +1.64% | 20.23 | 1.18 |
01/21 | 2,849 | 2,863 | 2,834 | 2,845 | +0.6% | 258,400 | 3351億7633万 | +1.35% | 20.18 | 1.18 |
01/20 | 2,817 | 2,837 | 2,810 | 2,828 | +1.36% | 184,000 | 3331億7352万 | +0.68% | 20.06 | 1.17 |
01/17 | 2,795 | 2,809 | 2,780 | 2,790 | +0.18% | 234,400 | 3286億9664万 | -0.82% | 19.79 | 1.16 |
01/16 | 2,782 | 2,791 | 2,774 | 2,785 | -0.21% | 190,300 | 3281億758万 | -1.1% | 19.75 | 1.16 |
01/15 | 2,789 | 2,793 | 2,770 | 2,791 | +0.04% | 258,500 | 3288億1446万 | -0.99% | 19.79 | 1.16 |
01/14 | 2,803 | 2,805 | 2,782 | 2,790 | -0.78% | 307,400 | 3286億9664万 | -1.13% | 19.79 | 1.16 |
01/10 | 2,836 | 2,848 | 2,809 | 2,812 | -0.07% | 237,200 | 3312億8852万 | -0.42% | 19.94 | 1.17 |
01/09 | 2,814 | 2,821 | 2,794 | 2,814 | +1.66% | 230,300 | 3315億2414万 | -0.46% | 19.96 | 1.17 |
01/08 | 2,767 | 2,788 | 2,736 | 2,768 | -1.53% | 329,200 | 3261億477万 | -2.12% | 19.63 | 1.15 |
01/07 | 2,771 | 2,814 | 2,766 | 2,811 | +2.37% | 353,500 | 3311億7070万 | -0.78% | 19.94 | 1.17 |
01/06 | 2,732 | 2,755 | 2,717 | 2,746 | -0.76% | 400,900 | 3235億1290万 | -3.21% | 19.48 | 1.14 |
2019 |
12/30 | 2,791 | 2,795 | 2,764 | 2,767 | -1.5% | 194,100 | 3259億8696万 | -2.6% | 19.62 | 1.15 |
12/27 | 2,806 | 2,818 | 2,787 | 2,809 | +0.11% | 262,300 | 3309億3508万 | -1.23% | 19.92 | 1.17 |
12/26 | 2,793 | 2,806 | 2,791 | 2,806 | +0.97% | 200,600 | 3305億8164万 | -1.51% | 19.9 | 1.17 |
12/25 | 2,783 | 2,793 | 2,771 | 2,779 | -0.14% | 147,100 | 3274億71万 | -2.56% | 19.71 | 1.15 |
12/24 | 2,775 | 2,786 | 2,761 | 2,783 | -0.18% | 191,600 | 3278億7196万 | -2.59% | 19.74 | 1.16 |
12/23 | 2,818 | 2,831 | 2,779 | 2,788 | -0.07% | 282,900 | 3284億6102万 | -2.48% | 19.77 | 1.16 |
12/20 | 2,798 | 2,817 | 2,780 | 2,790 | +0.58% | 419,000 | 3286億9664万 | -2.48% | 19.79 | 1.16 |
12/19 | 2,784 | 2,799 | 2,759 | 2,774 | -1.35% | 403,900 | 3268億1165万 | -3.01% | 19.67 | 1.15 |
12/18 | 2,849 | 2,849 | 2,797 | 2,812 | -1.16% | 365,600 | 3312億8852万 | -1.68% | 19.94 | 1.17 |
12/17 | 2,847 | 2,848 | 2,807 | 2,845 | +0.14% | 379,500 | 3351億7633万 | -0.63% | 20.18 | 1.18 |
12/16 | 2,856 | 2,872 | 2,841 | 2,841 | -0.63% | 217,900 | 3347億508万 | -0.7% | 20.15 | 1.18 |
12/13 | 2,911 | 2,912 | 2,856 | 2,859 | -0.21% | 542,000 | 3368億2570万 | +0.07% | 20.28 | 1.19 |
12/12 | 2,908 | 2,909 | 2,865 | 2,865 | -0.31% | 326,200 | 3375億3258万 | +0.42% | 20.32 | 1.19 |
12/11 | 2,900 | 2,900 | 2,859 | 2,874 | -1.17% | 342,000 | 3385億9289万 | +0.91% | 20.38 | 1.19 |
12/10 | 2,929 | 2,929 | 2,897 | 2,908 | +0.03% | 249,700 | 3425億9851万 | +2.25% | 20.62 | 1.21 |
12/09 | 2,918 | 2,932 | 2,886 | 2,907 | +0.83% | 289,600 | 3424億8070万 | +2.36% | 20.62 | 1.21 |
12/06 | 2,860 | 2,892 | 2,860 | 2,883 | +0.66% | 226,700 | 3396億5320万 | +1.73% | 20.45 | 1.2 |
12/05 | 2,865 | 2,872 | 2,842 | 2,864 | +0.28% | 223,400 | 3374億1476万 | +1.2% | 20.31 | 1.19 |
12/04 | 2,819 | 2,856 | 2,818 | 2,856 | +0.25% | 331,400 | 3364億7226万 | +1.06% | 20.26 | 1.19 |
12/03 | 2,839 | 2,857 | 2,824 | 2,849 | -0.97% | 287,900 | 3356億4758万 | +0.92% | 20.21 | 1.18 |
12/02 | 2,853 | 2,880 | 2,850 | 2,877 | +0.95% | 222,800 | 3389億4632万 | +2.06% | 20.4 | 1.19 |
11/29 | 2,899 | 2,901 | 2,842 | 2,850 | -1.35% | 207,000 | 3357億6539万 | +1.24% | 20.21 | 1.18 |
11/28 | 2,902 | 2,902 | 2,878 | 2,889 | -0.34% | 224,700 | 3403億6007万 | +2.74% | 20.49 | 1.2 |
11/27 | 2,857 | 2,904 | 2,849 | 2,899 | +1.9% | 471,500 | 3415億3820万 | +3.31% | 20.56 | 1.2 |
11/26 | 2,859 | 2,864 | 2,840 | 2,845 | -0.35% | 367,200 | 3351億7633万 | +1.64% | 20.18 | 1.18 |
11/25 | 2,928 | 2,929 | 2,855 | 2,855 | -2.29% | 500,000 | 3363億5445万 | +2.22% | 20.25 | 1.19 |
11/22 | 2,880 | 2,929 | 2,880 | 2,922 | +0.93% | 493,900 | 3442億4788万 | +4.88% | 20.72 | 1.21 |
11/21 | 2,878 | 2,902 | 2,851 | 2,895 | -0.17% | 452,300 | 3410億6695万 | +4.32% | 20.53 | 1.2 |
11/20 | 2,870 | 2,900 | 2,833 | 2,900 | +2.11% | 692,600 | 3416億5601万 | +4.88% | 20.57 | 1.2 |
11/19 | 2,809 | 2,840 | 2,796 | 2,840 | +0.78% | 680,700 | 3345億8726万 | +3.2% | 20.14 | 1.18 |
11/18 | 2,772 | 2,822 | 2,765 | 2,818 | +1.99% | 373,700 | 3319億9539万 | +2.85% | 19.99 | 1.17 |
11/15 | 2,781 | 2,797 | 2,758 | 2,763 | -0.93% | 572,100 | 3255億1571万 | +1.21% | 19.6 | 1.15 |
11/14 | 2,915 | 2,972 | 2,736 | 2,789 | -3.39% | 1,042,300 | 3285億7883万 | +2.5% | 19.78 | 1.16 |
11/13 | 2,820 | 2,975 | 2,810 | 2,887 | +3.59% | 1,584,400 | 3401億2445万 | +6.45% | 20.48 | 1.2 |
11/12 | 2,767 | 2,794 | 2,751 | 2,787 | +1.83% | 531,300 | 3283億4321万 | +3.26% | 19.77 | 1.16 |
11/11 | 2,773 | 2,795 | 2,737 | 2,737 | -0.73% | 446,800 | 3224億5259万 | +1.79% | 19.41 | 1.14 |
11/08 | 2,769 | 2,780 | 2,747 | 2,757 | +0.18% | 341,800 | 3248億883万 | +2.68% | 19.55 | 1.15 |
11/07 | 2,763 | 2,772 | 2,730 | 2,752 | -1.11% | 431,000 | 3242億1977万 | +2.69% | 19.52 | 1.14 |
11/06 | 2,800 | 2,800 | 2,771 | 2,783 | -0.61% | 380,100 | 3278億7196万 | +4.08% | 19.74 | 1.16 |
11/05 | 2,775 | 2,800 | 2,765 | 2,800 | +1.63% | 414,300 | 3298億7477万 | +4.95% | 19.86 | 1.16 |
11/01 | 2,755 | 2,770 | 2,741 | 2,755 | -0.65% | 197,600 | 3245億7321万 | +3.53% | 19.54 | 1.14 |
10/31 | 2,749 | 2,784 | 2,748 | 2,773 | -0.18% | 365,000 | 3266億9383万 | +4.33% | 19.67 | 1.15 |