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 | 1,611 | 1,671 | 1,552 | 1,569 | -3.45% | 941,600 | 5716億8744万 | -3.98% | 52.71 | 3.15 |
| 03/30 | 1,560 | 1,632 | 1,522 | 1,625 | -1.28% | 894,200 | 5920億9184万 | -1.22% | 54.59 | 3.26 |
| 03/27 | 1,623 | 1,685 | 1,615 | 1,646 | +3.46% | 1,142,800 | 5997億4348万 | -0.42% | 55.3 | 3.3 |
| 03/26 | 1,600 | 1,638 | 1,558 | 1,591 | -4.79% | 1,112,700 | 5797億345万 | -4.27% | 53.45 | 3.19 |
| 03/25 | 1,711 | 1,819 | 1,632 | 1,671 | +0.72% | 1,920,300 | 6088億5259万 | -0.18% | 56.14 | 3.35 |
| 03/24 | 1,581 | 1,678 | 1,551 | 1,659 | +15.13% | 2,570,600 | 6044億8022万 | -1.43% | 55.74 | 3.33 |
| 03/23 | 1,370 | 1,468 | 1,350 | 1,441 | +6.35% | 1,478,500 | 5250億4882万 | -14.94% | 48.41 | 2.89 |
| 03/19 | 1,459 | 1,460 | 1,340 | 1,355 | -4.44% | 1,578,900 | 4937億1350万 | -20.95% | 45.52 | 2.72 |
| 03/18 | 1,515 | 1,528 | 1,407 | 1,418 | -7.5% | 1,833,200 | 5166億6844万 | -18.41% | 47.64 | 2.85 |
| 03/17 | 1,449 | 1,578 | 1,432 | 1,533 | +4.71% | 1,255,000 | 5585億7033万 | -12.85% | 51.5 | 3.08 |
| 03/16 | 1,538 | 1,556 | 1,456 | 1,464 | -4.44% | 877,300 | 5334億2920万 | -17.47% | 49.18 | 2.94 |
| 03/13 | 1,486 | 1,572 | 1,455 | 1,532 | -3.22% | 1,221,000 | 5582億596万 | -14.51% | 51.47 | 3.07 |
| 03/12 | 1,613 | 1,637 | 1,557 | 1,583 | -3% | 1,166,700 | 5767億8854万 | -12.35% | 53.18 | 3.18 |
| 03/11 | 1,653 | 1,673 | 1,609 | 1,632 | -1.21% | 808,700 | 5946億4239万 | -10.28% | 54.83 | 3.28 |
| 03/10 | 1,600 | 1,668 | 1,556 | 1,652 | +1.66% | 1,184,900 | 6019億2967万 | -9.78% | 55.5 | 3.32 |
| 03/09 | 1,688 | 1,692 | 1,615 | 1,625 | -6.34% | 872,400 | 5920億9184万 | -11.78% | 54.59 | 3.26 |
| 03/06 | 1,762 | 1,762 | 1,715 | 1,735 | -2.09% | 624,000 | 6321億7190万 | -6.37% | 58.29 | 3.48 |
| 03/05 | 1,778 | 1,794 | 1,756 | 1,772 | +1.61% | 436,700 | 6456億5338万 | -4.78% | 59.53 | 3.56 |
| 03/04 | 1,713 | 1,766 | 1,710 | 1,744 | +0.11% | 553,700 | 6354億5118万 | -6.64% | 58.59 | 3.5 |
| 03/03 | 1,815 | 1,820 | 1,735 | 1,742 | -2.19% | 702,100 | 6347億2245万 | -7.14% | 58.52 | 3.5 |
| 03/02 | 1,700 | 1,810 | 1,700 | 1,781 | +3.97% | 945,800 | 6489億3265万 | -5.52% | 59.83 | 3.57 |
| 02/28 | 1,766 | 1,767 | 1,701 | 1,713 | -3.93% | 1,150,500 | 6241億5589万 | -9.46% | 57.55 | 3.44 |
| 02/27 | 1,782 | 1,824 | 1,761 | 1,783 | +0.28% | 849,900 | 6496億6138万 | -6.31% | 59.9 | 3.58 |
| 02/26 | 1,795 | 1,804 | 1,751 | 1,778 | -1.66% | 657,600 | 6478億3956万 | -6.96% | 59.73 | 3.57 |
| 02/25 | 1,794 | 1,830 | 1,780 | 1,808 | -2.11% | 542,500 | 6587億7049万 | -5.83% | 60.74 | 3.63 |
| 02/21 | 1,828 | 1,860 | 1,819 | 1,847 | +1.04% | 362,100 | 6729億8069万 | -4.15% | 62.05 | 3.71 |
| 02/20 | 1,846 | 1,853 | 1,820 | 1,828 | -1.24% | 706,900 | 6660億5777万 | -5.43% | 61.41 | 3.67 |
| 02/19 | 1,893 | 1,898 | 1,850 | 1,851 | -2.12% | 729,000 | 6744億3815万 | -4.64% | 62.19 | 3.71 |
| 02/18 | 1,918 | 1,928 | 1,888 | 1,891 | -1.05% | 414,100 | 6890億1272万 | -2.93% | 63.53 | 3.8 |
| 02/17 | 1,913 | 1,928 | 1,899 | 1,911 | -0.47% | 299,600 | 6963億 | -2.15% | 64.2 | 3.84 |
| 02/14 | 1,944 | 1,946 | 1,915 | 1,920 | -1.79% | 469,500 | 6995億7928万 | -1.99% | 64.5 | 3.85 |
| 02/13 | 1,963 | 1,972 | 1,931 | 1,955 | -0.26% | 495,200 | 7123億3203万 | -0.41% | 65.68 | 3.92 |
| 02/12 | 1,935 | 1,980 | 1,930 | 1,960 | +1.87% | 679,500 | 7141億5385万 | -0.36% | 65.85 | 3.93 |
| 02/10 | 2,010 | 2,015 | 1,904 | 1,924 | +0.68% | 1,628,100 | 7010億3674万 | -2.38% | 64.64 | 3.86 |
| 02/07 | 1,904 | 1,918 | 1,887 | 1,911 | -0.05% | 667,900 | 6963億 | -3.34% | 64.2 | 3.84 |
| 02/06 | 1,895 | 1,924 | 1,892 | 1,912 | +0.47% | 470,600 | 6966億6436万 | -3.63% | 64.24 | 3.84 |
| 02/05 | 1,916 | 1,916 | 1,895 | 1,903 | +0.16% | 407,200 | 6933億8509万 | -4.52% | 63.93 | 3.82 |
| 02/04 | 1,905 | 1,918 | 1,895 | 1,900 | -0.94% | 345,100 | 6922億9199万 | -5.05% | 63.83 | 3.81 |
| 02/03 | 1,891 | 1,926 | 1,890 | 1,918 | -0.52% | 321,100 | 6988億5055万 | -4.48% | 64.44 | 3.85 |
| 01/31 | 1,925 | 1,939 | 1,913 | 1,928 | +0.68% | 446,200 | 7024億9419万 | -4.22% | 64.77 | 3.87 |
| 01/30 | 1,932 | 1,933 | 1,897 | 1,915 | -1.19% | 677,700 | 6977億5746万 | -5.1% | 64.34 | 3.84 |
| 01/29 | 1,955 | 1,967 | 1,932 | 1,938 | -0.36% | 384,400 | 7061億3783万 | -4.25% | 65.11 | 3.89 |
| 01/28 | 1,940 | 1,956 | 1,922 | 1,945 | +0.31% | 419,400 | 7086億8838万 | -4.14% | 65.34 | 3.9 |
| 01/27 | 1,944 | 1,944 | 1,912 | 1,939 | -0.97% | 503,900 | 7065億220万 | -4.67% | 65.14 | 3.89 |
| 01/24 | 1,964 | 1,967 | 1,952 | 1,958 | -0.25% | 340,300 | 7134億2512万 | -4.02% | 65.78 | 3.93 |
| 01/23 | 1,980 | 1,988 | 1,961 | 1,963 | -1.26% | 413,600 | 7152億4694万 | -4.01% | 65.95 | 3.94 |
| 01/22 | 1,990 | 1,990 | 1,976 | 1,988 | -0.35% | 274,700 | 7243億5604万 | -3.02% | 66.79 | 3.99 |
| 01/21 | 2,000 | 2,008 | 1,986 | 1,995 | +0.1% | 268,500 | 7269億659万 | -2.87% | 67.02 | 4 |
| 01/20 | 1,985 | 1,995 | 1,983 | 1,993 | +0.4% | 176,700 | 7261億7787万 | -3.16% | 66.96 | 4 |
| 01/17 | 1,994 | 2,000 | 1,976 | 1,985 | -0.75% | 468,800 | 7232億6295万 | -3.78% | 66.69 | 3.98 |
| 01/16 | 2,020 | 2,021 | 1,988 | 2,000 | -0.94% | 384,800 | 7287億2842万 | -3.24% | 67.19 | 4.01 |
| 01/15 | 2,027 | 2,032 | 2,003 | 2,019 | +0.05% | 330,400 | 7356億5133万 | -2.51% | 67.83 | 4.05 |
| 01/14 | 2,037 | 2,042 | 2,004 | 2,018 | -0.64% | 431,500 | 7352億8697万 | -2.7% | 67.8 | 4.05 |
| 01/10 | 2,064 | 2,068 | 2,026 | 2,031 | -0.98% | 309,800 | 7400億2371万 | -2.12% | 68.23 | 4.08 |
| 01/09 | 2,043 | 2,054 | 2,032 | 2,051 | +1.53% | 306,800 | 7473億1099万 | -1.2% | 68.91 | 4.12 |
| 01/08 | 2,075 | 2,077 | 2,020 | 2,020 | -2.08% | 519,400 | 7360億1570万 | -2.74% | 67.86 | 4.05 |
| 01/07 | 2,064 | 2,069 | 2,052 | 2,063 | +0.59% | 240,800 | 7516億8336万 | -0.86% | 69.31 | 4.14 |
| 01/06 | 2,070 | 2,070 | 2,042 | 2,051 | -0.92% | 357,300 | 7473億1099万 | -1.49% | 68.91 | 4.12 |
| 2019 |
| 12/30 | 2,102 | 2,105 | 2,070 | 2,070 | -1.43% | 232,800 | 7542億3391万 | -0.81% | 69.54 | 4.15 |
| 12/27 | 2,143 | 2,149 | 2,100 | 2,100 | -1.96% | 270,100 | 7651億6484万 | +0.53% | 70.55 | 4.21 |
| 12/26 | 2,097 | 2,142 | 2,097 | 2,142 | +2.39% | 465,900 | 7804億6813万 | +2.44% | 71.96 | 4.3 |
| 12/25 | 2,076 | 2,096 | 2,075 | 2,092 | +0.72% | 263,100 | 7622億4992万 | +0.14% | 70.28 | 4.2 |
| 12/24 | 2,041 | 2,078 | 2,041 | 2,077 | +1.52% | 245,400 | 7567億8446万 | -0.57% | 69.78 | 4.17 |
| 12/23 | 2,063 | 2,067 | 2,043 | 2,046 | -0.53% | 244,400 | 7454億8917万 | -2.15% | 68.74 | 4.11 |
| 12/20 | 2,068 | 2,073 | 2,053 | 2,057 | -0.1% | 193,000 | 7494億9717万 | -1.77% | 69.11 | 4.13 |
| 12/19 | 2,051 | 2,065 | 2,042 | 2,059 | 0% | 186,500 | 7502億2590万 | -1.77% | 69.17 | 4.13 |
| 12/18 | 2,075 | 2,077 | 2,055 | 2,059 | -0.96% | 205,600 | 7502億2590万 | -1.81% | 69.17 | 4.13 |
| 12/17 | 2,084 | 2,090 | 2,069 | 2,079 | 0% | 144,800 | 7575億1319万 | -0.95% | 69.85 | 4.17 |
| 12/16 | 2,081 | 2,090 | 2,075 | 2,079 | -0.24% | 192,500 | 7575億1319万 | -0.95% | 69.85 | 4.17 |
| 12/13 | 2,105 | 2,111 | 2,083 | 2,084 | -0.1% | 307,200 | 7593億3501万 | -0.9% | 70.01 | 4.18 |
| 12/12 | 2,096 | 2,107 | 2,081 | 2,086 | +0.14% | 172,000 | 7600億6374万 | -0.81% | 70.08 | 4.19 |
| 12/11 | 2,097 | 2,106 | 2,074 | 2,083 | -0.71% | 215,200 | 7589億7064万 | -1% | 69.98 | 4.18 |
| 12/10 | 2,095 | 2,111 | 2,075 | 2,098 | -0.76% | 210,200 | 7644億3611万 | -0.29% | 70.48 | 4.21 |
| 12/09 | 2,109 | 2,123 | 2,104 | 2,114 | +0.71% | 218,700 | 7702億6593万 | +0.43% | 71.02 | 4.24 |
| 12/06 | 2,121 | 2,134 | 2,094 | 2,099 | -0.14% | 226,500 | 7648億47万 | -0.29% | 70.52 | 4.21 |
| 12/05 | 2,097 | 2,105 | 2,069 | 2,102 | +1.11% | 369,000 | 7658億9356万 | -0.14% | 70.62 | 4.22 |
| 12/04 | 2,043 | 2,084 | 2,042 | 2,079 | +1.66% | 493,900 | 7575億1319万 | -1.24% | 69.85 | 4.17 |
| 12/03 | 2,050 | 2,055 | 2,037 | 2,045 | -0.73% | 473,600 | 7451億2480万 | -2.94% | 68.7 | 4.1 |
| 12/02 | 2,071 | 2,076 | 2,058 | 2,060 | -1.53% | 474,700 | 7505億9027万 | -2.37% | 69.21 | 4.13 |
| 11/29 | 2,109 | 2,118 | 2,083 | 2,092 | -0.43% | 259,600 | 7622億4992万 | -0.95% | 70.28 | 4.2 |
| 11/28 | 2,100 | 2,108 | 2,092 | 2,101 | -0.33% | 343,000 | 7655億2920万 | -0.57% | 70.59 | 4.22 |
| 11/27 | 2,128 | 2,132 | 2,102 | 2,108 | -2.36% | 398,700 | 7680億7975万 | -0.24% | 70.82 | 4.23 |
| 11/26 | 2,160 | 2,188 | 2,144 | 2,159 | +1.41% | 448,600 | 7866億6232万 | +2.18% | 72.53 | 4.33 |
| 11/25 | 2,158 | 2,161 | 2,126 | 2,129 | -0.37% | 246,800 | 7757億3140万 | +0.85% | 71.53 | 4.27 |
| 11/22 | 2,115 | 2,155 | 2,110 | 2,137 | +1.76% | 348,500 | 7786億4631万 | +1.28% | 71.79 | 4.29 |
| 11/21 | 2,110 | 2,120 | 2,074 | 2,100 | -0.24% | 427,500 | 7651億6484万 | -0.38% | 70.55 | 4.21 |
| 11/20 | 2,100 | 2,109 | 2,094 | 2,105 | -0.19% | 261,800 | 7669億8666万 | -0.19% | 70.72 | 4.22 |
| 11/19 | 2,122 | 2,133 | 2,107 | 2,109 | -1.08% | 268,500 | 7684億4411万 | -0.05% | 70.85 | 4.23 |
| 11/18 | 2,105 | 2,147 | 2,096 | 2,132 | +1.67% | 315,000 | 7768億2449万 | +1.04% | 71.63 | 4.28 |
| 11/15 | 2,099 | 2,106 | 2,079 | 2,097 | -0.19% | 355,300 | 7640億7174万 | -0.52% | 70.45 | 4.21 |
| 11/14 | 2,105 | 2,118 | 2,089 | 2,101 | -0.24% | 300,600 | 7655億2920万 | -0.28% | 70.59 | 4.22 |
| 11/13 | 2,077 | 2,113 | 2,057 | 2,106 | +1.35% | 344,000 | 7673億5102万 | +0.05% | 70.75 | 4.23 |
| 11/12 | 2,146 | 2,165 | 2,078 | 2,078 | -3.93% | 882,500 | 7571億4882万 | -1.14% | 69.81 | 4.17 |
| 11/11 | 2,167 | 2,250 | 2,151 | 2,163 | +3.05% | 885,500 | 7881億1978万 | +2.95% | 72.67 | 4.34 |
| 11/08 | 2,100 | 2,130 | 2,085 | 2,099 | -0.14% | 437,200 | 7648億47万 | 0% | 70.52 | 4.21 |
| 11/07 | 2,097 | 2,118 | 2,097 | 2,102 | +0.24% | 252,500 | 7658億9356万 | -0.14% | 70.62 | 4.22 |
| 11/06 | 2,130 | 2,131 | 2,095 | 2,097 | -0.71% | 239,200 | 7640億7174万 | -0.66% | 70.45 | 4.21 |
| 11/05 | 2,109 | 2,134 | 2,101 | 2,112 | +0.14% | 232,700 | 7695億3721万 | -0.33% | 70.95 | 4.24 |
| 11/01 | 2,105 | 2,115 | 2,074 | 2,109 | +0.57% | 262,500 | 7684億4411万 | -0.94% | 70.85 | 4.23 |
| 10/31 | 2,123 | 2,132 | 2,095 | 2,097 | -0.57% | 220,200 | 7640億7174万 | -1.96% | 70.45 | 4.21 |
