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 | 3,055 | 3,220 | 3,000 | 3,195 | +5.27% | 3,929,800 | 2兆1682億 | +11.4% | 100.21 | 13.05 |
| 03/30 | 2,917 | 3,040 | 2,898 | 3,035 | +2.02% | 3,421,900 | 2兆596億 | +6.01% | 95.19 | 12.4 |
| 03/27 | 2,971 | 2,994 | 2,882 | 2,975 | +1.85% | 4,336,800 | 2兆189億 | +3.88% | 93.31 | 12.15 |
| 03/26 | 2,880 | 2,985 | 2,845 | 2,921 | -2.63% | 3,006,800 | 1兆9822億 | +1.85% | 91.61 | 11.93 |
| 03/25 | 2,962 | 3,010 | 2,901 | 3,000 | +4.42% | 3,189,100 | 2兆358億 | +4.42% | 94.09 | 12.26 |
| 03/24 | 2,929 | 2,998 | 2,839 | 2,873 | +3.23% | 4,373,300 | 1兆9497億 | -0.28% | 90.11 | 11.74 |
| 03/23 | 2,990 | 3,045 | 2,678 | 2,783 | -2.69% | 5,495,600 | 1兆8886億 | -3.9% | 87.29 | 11.37 |
| 03/19 | 2,721 | 2,870 | 2,677 | 2,860 | +8.87% | 5,995,800 | 1兆9408億 | -1.92% | 89.7 | 11.68 |
| 03/18 | 2,692 | 2,728 | 2,596 | 2,627 | -0.57% | 3,902,500 | 1兆7827億 | -10.31% | 82.39 | 10.73 |
| 03/17 | 2,420 | 2,666 | 2,393 | 2,642 | +6.32% | 5,968,200 | 1兆7929億 | -10.47% | 82.86 | 10.79 |
| 03/16 | 2,590 | 2,647 | 2,471 | 2,485 | -2.09% | 3,710,000 | 1兆6863億 | -16.39% | 77.94 | 10.15 |
| 03/13 | 2,454 | 2,629 | 2,319 | 2,538 | -6.14% | 7,468,300 | 1兆7223億 | -15.46% | 79.6 | 10.37 |
| 03/12 | 2,715 | 2,813 | 2,664 | 2,704 | -3.26% | 4,494,400 | 1兆8350億 | -10.73% | 84.81 | 11.05 |
| 03/11 | 2,963 | 2,984 | 2,779 | 2,795 | -6.05% | 4,291,700 | 1兆8967億 | -8.33% | 87.66 | 11.42 |
| 03/10 | 2,801 | 2,989 | 2,683 | 2,975 | +3.84% | 4,438,900 | 2兆189億 | -2.9% | 93.31 | 12.15 |
| 03/09 | 2,896 | 2,903 | 2,789 | 2,865 | -4.37% | 4,631,700 | 1兆9442億 | -6.8% | 89.86 | 11.7 |
| 03/06 | 2,953 | 3,015 | 2,942 | 2,996 | +0.3% | 3,489,300 | 2兆331億 | -2.88% | 93.97 | 12.24 |
| 03/05 | 3,005 | 3,015 | 2,962 | 2,987 | +1.15% | 2,585,900 | 2兆270億 | -3.46% | 93.68 | 12.2 |
| 03/04 | 2,892 | 2,984 | 2,857 | 2,953 | +1.55% | 2,290,200 | 2兆39億 | -4.77% | 92.62 | 12.06 |
| 03/03 | 3,020 | 3,045 | 2,889 | 2,908 | -2.77% | 3,951,800 | 1兆9734億 | -6.47% | 91.21 | 11.88 |
| 03/02 | 2,750 | 3,015 | 2,745 | 2,991 | +7.36% | 5,467,200 | 2兆297億 | -4.17% | 93.81 | 12.22 |
| 02/28 | 2,800 | 2,829 | 2,752 | 2,786 | -3.77% | 5,649,600 | 1兆8906億 | -10.96% | 87.38 | 11.38 |
| 02/27 | 2,977 | 2,984 | 2,877 | 2,895 | -2.75% | 3,995,800 | 1兆9646億 | -8.04% | 90.8 | 11.83 |
| 02/26 | 2,920 | 3,010 | 2,912 | 2,977 | +1.09% | 4,245,800 | 2兆202億 | -5.82% | 93.37 | 12.16 |
| 02/25 | 2,900 | 2,987 | 2,889 | 2,945 | -3.6% | 3,972,100 | 1兆9985億 | -7.21% | 92.37 | 12.03 |
| 02/21 | 3,050 | 3,115 | 3,040 | 3,055 | -0.33% | 1,839,200 | 2兆732億 | -4.17% | 95.82 | 12.48 |
| 02/20 | 3,120 | 3,150 | 3,055 | 3,065 | -0.33% | 2,645,000 | 2兆797億 | -4.16% | 96.12 | 12.52 |
| 02/19 | 3,075 | 3,115 | 3,010 | 3,075 | +1.32% | 3,096,900 | 2兆865億 | -4.12% | 96.44 | 12.56 |
| 02/18 | 3,165 | 3,170 | 3,020 | 3,035 | -5.16% | 3,136,200 | 2兆594億 | -5.72% | 95.18 | 12.4 |
| 02/17 | 3,250 | 3,260 | 3,180 | 3,200 | -1.84% | 1,981,400 | 2兆1714億 | -1.08% | 100.36 | 13.07 |
| 02/14 | 3,270 | 3,295 | 3,230 | 3,260 | -0.31% | 2,559,000 | 2兆2121億 | +0.56% | 102.24 | 13.32 |
| 02/13 | 3,200 | 3,270 | 3,200 | 3,270 | +2.35% | 2,094,100 | 2兆2189億 | +0.83% | 102.55 | 13.36 |
| 02/12 | 3,215 | 3,245 | 3,180 | 3,195 | +0.47% | 2,084,100 | 2兆1680億 | -1.57% | 100.2 | 13.05 |
| 02/10 | 3,145 | 3,210 | 3,140 | 3,180 | +0.63% | 1,716,400 | 2兆1578億 | -2.09% | 99.73 | 12.99 |
| 02/07 | 3,220 | 3,220 | 3,135 | 3,160 | -2.32% | 2,171,500 | 2兆1442億 | -2.86% | 99.1 | 12.91 |
| 02/06 | 3,230 | 3,265 | 3,160 | 3,235 | +0.47% | 2,486,100 | 2兆1951億 | -0.68% | 101.45 | 13.21 |
| 02/05 | 3,230 | 3,260 | 3,200 | 3,220 | +0.63% | 2,129,700 | 2兆1849億 | -1.2% | 100.98 | 13.15 |
| 02/04 | 3,150 | 3,210 | 3,140 | 3,200 | +0.79% | 2,401,900 | 2兆1714億 | -1.87% | 100.36 | 13.07 |
| 02/03 | 3,165 | 3,195 | 3,135 | 3,175 | -1.4% | 2,498,400 | 2兆1544億 | -2.73% | 99.57 | 12.97 |
| 01/31 | 3,150 | 3,240 | 3,140 | 3,220 | +2.88% | 2,085,900 | 2兆1849億 | -1.47% | 100.98 | 13.15 |
| 01/30 | 3,220 | 3,225 | 3,085 | 3,130 | -3.25% | 2,967,500 | 2兆1239億 | -4.19% | 98.16 | 12.78 |
| 01/29 | 3,220 | 3,280 | 3,175 | 3,235 | +2.7% | 4,083,100 | 2兆1951億 | -0.98% | 101.45 | 13.21 |
| 01/28 | 3,125 | 3,190 | 3,115 | 3,150 | -0.63% | 2,472,200 | 2兆1374億 | -3.49% | 98.79 | 12.87 |
| 01/27 | 3,130 | 3,220 | 3,110 | 3,170 | -0.63% | 1,928,200 | 2兆1510億 | -2.97% | 99.41 | 12.95 |
| 01/24 | 3,170 | 3,205 | 3,150 | 3,190 | -0.31% | 1,643,500 | 2兆1646億 | -2.27% | 100.04 | 13.03 |
| 01/23 | 3,190 | 3,230 | 3,180 | 3,200 | -1.84% | 2,401,100 | 2兆1714億 | -1.75% | 100.36 | 13.07 |
| 01/22 | 3,190 | 3,270 | 3,180 | 3,260 | +1.09% | 2,129,300 | 2兆2121億 | +0.28% | 102.24 | 13.32 |
| 01/21 | 3,265 | 3,265 | 3,200 | 3,225 | -2.57% | 2,388,100 | 2兆1882億 | -0.59% | 101.13 | 13.17 |
| 01/20 | 3,295 | 3,315 | 3,285 | 3,310 | +0.76% | 764,100 | 2兆2459億 | +2.22% | 103.8 | 13.52 |
| 01/17 | 3,330 | 3,345 | 3,280 | 3,285 | -0.76% | 1,705,000 | 2兆2289億 | +1.73% | 103.02 | 13.42 |
| 01/16 | 3,290 | 3,330 | 3,280 | 3,310 | +0.61% | 2,022,800 | 2兆2459億 | +2.76% | 103.8 | 13.52 |
| 01/15 | 3,350 | 3,350 | 3,280 | 3,290 | -2.23% | 2,988,500 | 2兆2323億 | +2.52% | 103.17 | 13.44 |
| 01/14 | 3,470 | 3,475 | 3,360 | 3,365 | -2.18% | 2,708,300 | 2兆2832億 | +5.19% | 105.52 | 13.74 |
| 01/10 | 3,385 | 3,445 | 3,355 | 3,440 | +1.62% | 2,004,100 | 2兆3341億 | +7.97% | 107.88 | 14.05 |
| 01/09 | 3,340 | 3,385 | 3,310 | 3,385 | +3.36% | 1,738,300 | 2兆2968億 | +6.75% | 106.15 | 13.83 |
| 01/08 | 3,310 | 3,320 | 3,210 | 3,275 | -2.09% | 2,364,700 | 2兆2221億 | +3.77% | 102.7 | 13.38 |
| 01/07 | 3,230 | 3,350 | 3,225 | 3,345 | +3.24% | 2,060,900 | 2兆2696億 | +6.36% | 104.9 | 13.66 |
| 01/06 | 3,260 | 3,280 | 3,225 | 3,240 | -1.97% | 2,146,300 | 2兆1984億 | +3.48% | 101.6 | 13.23 |
| 2019 |
| 12/30 | 3,280 | 3,320 | 3,265 | 3,305 | +1.54% | 2,114,200 | 2兆2425億 | +5.9% | 103.64 | 13.5 |
| 12/27 | 3,295 | 3,310 | 3,250 | 3,255 | -1.21% | 1,185,700 | 2兆2086億 | +4.73% | 102.07 | 13.29 |
| 12/26 | 3,270 | 3,310 | 3,265 | 3,295 | +1.07% | 1,030,100 | 2兆2357億 | +6.46% | 103.33 | 13.46 |
| 12/25 | 3,270 | 3,285 | 3,245 | 3,260 | -0.61% | 874,700 | 2兆2119億 | +5.84% | 102.23 | 13.32 |
| 12/24 | 3,295 | 3,320 | 3,255 | 3,280 | +0.31% | 1,461,700 | 2兆2255億 | +6.94% | 102.86 | 13.4 |
| 12/23 | 3,250 | 3,280 | 3,225 | 3,270 | +2.35% | 1,767,000 | 2兆2186億 | +7.21% | 102.54 | 13.36 |
| 12/20 | 3,180 | 3,225 | 3,155 | 3,195 | +1.43% | 1,946,000 | 2兆1677億 | +5.41% | 100.19 | 13.05 |
| 12/19 | 3,150 | 3,190 | 3,125 | 3,150 | -0.16% | 1,313,200 | 2兆1372億 | +4.51% | 98.78 | 12.87 |
| 12/18 | 3,195 | 3,205 | 3,140 | 3,155 | -2.32% | 2,197,200 | 2兆1406億 | +5.24% | 98.93 | 12.89 |
| 12/17 | 3,120 | 3,235 | 3,105 | 3,230 | +4.7% | 2,628,800 | 2兆1915億 | +8.28% | 101.29 | 13.19 |
| 12/16 | 3,045 | 3,105 | 3,040 | 3,085 | +1.98% | 2,211,000 | 2兆931億 | +3.94% | 96.74 | 12.6 |
| 12/13 | 3,065 | 3,080 | 3,025 | 3,025 | -0.66% | 3,305,400 | 2兆524億 | +2.33% | 94.86 | 12.35 |
| 12/12 | 3,060 | 3,075 | 3,010 | 3,045 | -1.14% | 1,239,400 | 2兆660億 | +3.47% | 95.48 | 12.44 |
| 12/11 | 3,070 | 3,090 | 3,045 | 3,080 | -0.16% | 1,384,900 | 2兆897億 | +5.19% | 96.58 | 12.58 |
| 12/10 | 3,075 | 3,095 | 3,065 | 3,085 | 0% | 1,279,200 | 2兆931億 | +6.01% | 96.74 | 12.6 |
| 12/09 | 3,090 | 3,100 | 3,065 | 3,085 | +0.49% | 1,279,300 | 2兆931億 | +6.71% | 96.74 | 12.6 |
| 12/06 | 3,060 | 3,120 | 3,050 | 3,070 | +1.49% | 1,597,900 | 2兆829億 | +6.89% | 96.27 | 12.54 |
| 12/05 | 3,030 | 3,035 | 2,998 | 3,025 | +0.17% | 1,094,700 | 2兆524億 | +6.03% | 94.86 | 12.35 |
| 12/04 | 3,030 | 3,035 | 3,000 | 3,020 | -0.98% | 1,196,100 | 2兆490億 | +6.56% | 94.7 | 12.33 |
| 12/03 | 2,993 | 3,055 | 2,985 | 3,050 | -0.16% | 1,274,600 | 2兆693億 | +8.35% | 95.64 | 12.46 |
| 12/02 | 3,020 | 3,060 | 3,005 | 3,055 | +1.5% | 1,265,100 | 2兆727億 | +9.11% | 95.8 | 12.48 |
| 11/29 | 3,045 | 3,055 | 2,996 | 3,010 | -0.33% | 2,023,800 | 2兆422億 | +8.16% | 94.39 | 12.29 |
| 11/28 | 2,969 | 3,025 | 2,965 | 3,020 | +1.27% | 1,565,000 | 2兆490億 | +9.1% | 94.7 | 12.33 |
| 11/27 | 3,000 | 3,000 | 2,976 | 2,982 | -0.27% | 1,629,800 | 2兆232億 | +8.32% | 93.51 | 12.18 |
| 11/26 | 2,983 | 3,005 | 2,965 | 2,990 | -0.03% | 4,098,500 | 2兆286億 | +9.08% | 93.76 | 12.21 |
| 11/25 | 2,958 | 3,020 | 2,952 | 2,991 | +2.4% | 2,969,900 | 2兆293億 | +9.6% | 93.79 | 12.22 |
| 11/22 | 2,912 | 2,934 | 2,878 | 2,921 | +0.1% | 1,749,800 | 1兆9818億 | +7.59% | 91.6 | 11.93 |
| 11/21 | 2,900 | 2,927 | 2,837 | 2,918 | -0.38% | 3,964,500 | 1兆9798億 | +7.87% | 91.5 | 11.92 |
| 11/20 | 2,868 | 2,939 | 2,866 | 2,929 | +2.48% | 3,879,200 | 1兆9872億 | +8.76% | 91.85 | 11.96 |
| 11/19 | 2,826 | 2,879 | 2,823 | 2,858 | +1.82% | 2,543,600 | 1兆9391億 | +6.6% | 89.62 | 11.67 |
| 11/18 | 2,790 | 2,807 | 2,772 | 2,807 | +1.63% | 1,836,200 | 1兆9045億 | +5.01% | 88.02 | 11.46 |
| 11/15 | 2,736 | 2,776 | 2,712 | 2,762 | +0.04% | 2,844,500 | 1兆8739億 | +3.6% | 86.61 | 11.28 |
| 11/14 | 2,774 | 2,814 | 2,748 | 2,761 | -0.4% | 2,432,100 | 1兆8733億 | +3.72% | 86.58 | 11.28 |
| 11/13 | 2,831 | 2,840 | 2,758 | 2,772 | -2.6% | 1,984,400 | 1兆8807億 | +4.29% | 86.92 | 11.32 |
| 11/12 | 2,795 | 2,851 | 2,776 | 2,846 | +1.5% | 3,185,900 | 1兆9309億 | +7.32% | 89.24 | 11.62 |
| 11/11 | 2,719 | 2,818 | 2,716 | 2,804 | +3.85% | 4,315,300 | 1兆9024億 | +6.21% | 87.93 | 11.45 |
| 11/08 | 2,674 | 2,705 | 2,658 | 2,700 | +1.77% | 4,055,400 | 1兆8319億 | +2.54% | 84.67 | 11.03 |
| 11/07 | 2,638 | 2,672 | 2,632 | 2,653 | +1.03% | 1,814,200 | 1兆8000億 | +0.8% | 83.19 | 10.84 |
| 11/06 | 2,654 | 2,654 | 2,607 | 2,626 | -0.04% | 1,946,700 | 1兆7817億 | -0.15% | 82.35 | 10.73 |
| 11/05 | 2,641 | 2,645 | 2,597 | 2,627 | +1.39% | 2,817,100 | 1兆7823億 | +0.11% | 82.38 | 10.73 |
| 11/01 | 2,536 | 2,604 | 2,488 | 2,591 | -0.5% | 4,151,000 | 1兆7579億 | -1.07% | 81.25 | 10.58 |
| 10/31 | 2,552 | 2,614 | 2,543 | 2,604 | +2.32% | 3,526,700 | 1兆7667億 | -0.5% | 81.66 | 10.64 |
