PBR

2019/12/03~2020/05/01

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PERPBR
2020
05/01236,700240,000235,000235,500-0.51%563564億9833万+3.59%29.461.06
04/30238,500239,800233,700236,700+1.37%507567億8622万+4.14%29.611.07
04/28250,000250,000232,700233,500-2.83%887560億1851万+2.67%29.211.05
04/27238,500241,400234,400240,300+0.88%974576億4989万+6.21%30.061.08
04/24235,200240,000231,900238,200+1.15%1,057571億4608万+6.21%29.81.07
04/23224,000236,000223,500235,500+5.32%1,392564億9833万+6.23%29.461.06
04/22224,600226,500222,100223,600-0.49%1,041536億4342万+1.31%27.971.01
04/21233,200234,100222,000224,700-3.56%993539億732万+1.65%28.111.01
04/20233,300234,900230,100233,0000%652558億9856万+5.01%29.151.05
04/17225,400234,200225,300233,000+3.46%1,155558億9856万+4.82%29.151.05
04/16215,200225,500210,800225,200+3.21%1,932540億2728万+0.69%28.171.01
04/15228,400228,400216,100218,200-2.94%1,528523億4792万-3.58%27.290.98
04/14224,700227,800220,200224,800+1.08%753539億3131万-2.02%28.121.01
04/13222,500229,500219,200222,400+0.09%933533億5553万-4.31%27.821
04/10217,600222,200212,100222,200+2.35%1,219533億755万-6.05%27.791
04/09228,400228,500214,900217,100-2.82%1,544520億8402万-10%27.160.98
04/08225,400228,900211,500223,400-0.84%1,385535億9544万-9.09%27.941.01
04/07212,500230,900212,500225,300+10.6%1,580540億5127万-9.85%28.181.01
04/06201,700214,700200,200203,700-0.29%1,707488億6925万-19.78%25.480.92
04/03211,700214,600200,300204,300-5.72%1,805490億1320万-21.09%25.560.92
04/02224,800225,000211,000216,700-5.7%1,720519億8806万-18.13%27.110.98
04/01242,600242,600223,200229,800-5.9%1,897551億3085万-15.13%28.741.04
03/31239,000248,000230,200244,200+1.83%1,951585億8553万-11.72%30.551.1
03/30220,000239,800218,200239,800+3.18%1,773575億2993万-15.03%301.08
03/27230,600238,000217,200232,400-0.68%2,018557億5461万-19.3%29.071.05
03/26235,000243,200225,000234,000-2.62%3,542561億3847万-20.39%29.271.05
03/25244,200245,000226,400240,300+17.68%3,157576億4989万-19.84%30.061.08
03/24202,300231,000191,800204,200+6.91%3,388489億8921万-33.1%25.540.92
03/23181,400198,800178,000191,000+10.02%3,061458億2242万-38.83%23.890.86
03/19206,400215,500165,900173,600-17.61%4,087416億4802万-45.71%21.720.78
03/18235,300249,900210,700210,700-9.22%1,641505億4861万-35.76%26.360.95
03/17228,600238,900221,200232,100-5.54%1,715556億8264万-30.65%29.031.05
03/16243,600264,900237,000245,700+1.03%1,838589億4539万-27.83%30.731.11
03/13222,100249,500217,100243,200-8.95%4,509583億4562万-29.6%30.421.1
03/12289,900289,900264,900267,100-8.24%2,326640億7942万-23.83%33.411.2
03/11309,000310,000290,200291,100-1.95%1,404698億3721万-17.93%36.411.31
03/10269,100296,900269,100296,900-0.74%2,030712億2868万-17.03%37.141.34
03/09314,500316,500296,500299,100-7.97%1,781717億5648万-17.16%37.411.35
03/06340,000340,000325,000325,000-4.41%926779億7010万-10.71%40.651.46
03/05335,500341,000330,000340,000+3.03%917815億6872万-7.04%42.531.53
03/04327,500332,000321,500330,000+0.61%817791億6964万-10.04%41.281.49
03/03339,500341,500328,000328,000+0.77%1,048786億8982万-10.87%41.031.48
03/02315,000333,500315,000325,500-0.76%1,258780億9005万-11.87%40.721.47
02/28328,000347,000321,000328,000-6.02%2,935786億8982万-11.5%41.591.48
02/27354,000358,000347,000349,000-5.29%2,651837億2789万-6.11%44.261.57
02/26370,500374,500366,000368,500-1.99%2,150884億609万-0.89%46.731.66
02/25366,000380,000365,500376,000-2.21%1,458902億540万+1.31%47.681.69
02/21384,500386,000384,000384,500+0.13%548922億4462万+3.92%48.761.73
02/20382,000384,500381,000384,000+0.79%408921億2467万+4.22%48.71.73
02/19380,000382,500378,000381,000+0.26%542914億494万+3.85%48.321.72
02/18378,000380,000376,000380,000+0.93%362911億6504万+3.95%48.191.71
02/17379,000379,500375,500376,500-0.66%318903億2536万+3.38%47.741.7
02/14378,500381,500378,500379,000-0.26%277909億2513万+4.37%48.061.71
02/13382,000382,000378,500380,000+0.4%434911億6504万+5.04%48.191.71
02/12380,000381,500378,500378,5000%385908億517万+4.92%481.71
02/10375,500379,500374,500378,500+0.8%349908億517万+5.13%481.71
02/07371,000377,500370,500375,500+1.21%650900億8545万+4.54%47.621.69
02/06374,500375,500371,000371,000-0.67%560890億586万+3.49%47.051.67
02/05369,000374,000367,500373,500+1.49%597896億563万+4.35%47.361.68
02/04368,500369,500367,000368,000-0.54%328882億8614万+3.03%46.671.66
02/03372,500375,000370,000370,000-1.99%912887億6596万+3.85%46.921.67
01/31372,500379,000372,000377,500+1.34%748905億6527万+6.27%47.871.7
01/30368,000374,000368,000372,500+0.95%585893億6573万+5.27%47.241.68
01/29370,000371,500367,000369,000+0.68%566885億2605万+4.66%46.791.66
01/28359,500369,000357,000366,500+1.95%946879億2628万+4.26%46.481.65
01/27361,500361,500358,500359,500-0.55%503862億4692万+2.57%45.591.62
01/24357,500362,500354,500361,500+1.12%940867億2674万+3.36%45.841.63
01/23355,500357,500353,500357,500+0.7%806857億6711万+2.48%45.341.61
01/22352,500355,000352,000355,000+0.85%597851億6734万+1.91%45.021.6
01/21351,000352,500350,000352,000+0.28%392844億4761万+1.18%44.641.59
01/20350,500352,500349,000351,000+0.86%724842億770万+1.02%44.511.58
01/17347,000348,500345,000348,000+0.72%704834億8798万+0.26%44.131.57
01/16345,500348,500344,000345,500+0.14%603828億8821万-0.41%43.811.56
01/15345,500346,500344,000345,000-0.86%649827億6826万-0.51%43.751.55
01/14352,500352,500344,500348,000+0.72%708834億8798万+0.36%44.131.57
01/10349,000350,000345,000345,500-1.29%766828億8821万-0.31%43.811.56
01/09352,000352,000346,000350,000+1.45%889839億6780万+0.97%44.381.58
01/08356,000357,500345,000345,000-2.82%1,400827億6826万-0.47%43.751.55
01/07359,000359,000355,000355,000-1.39%1,221851億6734万+2.35%45.021.6
01/06357,000361,500356,500360,000+0.56%906863億6688万+3.87%45.651.62
2019
12/30359,500361,500358,000358,0000%775858億8706万+3.45%45.41.61
12/27358,000360,000355,500358,000+0.42%711858億8706万+3.63%45.41.61
12/26354,000357,000350,500356,500+0.42%805855億2720万+3.39%45.211.61
12/25347,500356,000347,000355,000+2.75%1,227851億6734万+3.09%45.021.6
12/24344,500348,000344,000345,500+0.58%938828億8821万+0.4%43.811.56
12/23342,500345,500341,500343,500+0.15%763824億839万-0.02%43.561.55
12/20342,000346,000342,000343,000+0.59%1,112822億8844万-0.01%43.51.55
12/19342,500342,500338,500341,000-0.44%938818億862万-0.4%43.241.54
12/18341,000344,500338,500342,500+0.44%1,106821億6849万+0.29%43.431.54
12/17340,500342,500336,500341,000+0.15%855818億862万+0.16%43.241.54
12/16341,500343,500339,000340,500+0.29%827816億8867万+0.25%43.181.53
12/13344,000344,000335,500339,500-1.59%1,034814億4876万+0.06%43.051.53
12/12344,000347,000341,000345,000+0.58%1,042827億6826万+1.81%43.751.55
12/11341,000345,000337,000343,000+0.59%1,163822億8844万+1.31%43.51.55
12/10343,500343,500340,000341,000-0.44%659818億862万+0.8%43.241.54
12/09344,500345,000341,000342,500-0.29%527821億6849万+1.27%43.431.54
12/06341,000345,000339,000343,500+0.44%609824億839万+1.6%43.561.55
12/05345,000345,000342,000342,000-0.58%672820億4853万+1.2%43.371.54
12/04344,500347,500343,000344,0000%523825億2835万+1.85%43.621.55
12/03349,000349,000344,000344,000-0.86%742825億2835万+1.93%43.621.55