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 | 828 | 830 | 758 | 765 | -6.93% | 15,269,300 | 1兆663億 | -3.53% | 10.21 | 0.78 |
| 03/30 | 861 | 874 | 798 | 822 | +0.61% | 21,764,000 | 1兆1458億 | +2.37% | 10.97 | 0.84 |
| 03/27 | 810 | 817 | 786 | 817 | +7.78% | 13,218,800 | 1兆1388億 | +0.74% | 10.91 | 0.83 |
| 03/26 | 778 | 785 | 752 | 758 | +0.53% | 15,459,300 | 1兆566億 | -7.45% | 10.12 | 0.77 |
| 03/25 | 755 | 765 | 733 | 754 | +10.07% | 11,692,500 | 1兆510億 | -9.16% | 10.06 | 0.77 |
| 03/24 | 696 | 697 | 658 | 685 | +2.54% | 7,546,000 | 9548億4344万 | -18.55% | 9.14 | 0.7 |
| 03/23 | 644 | 677 | 637 | 668 | +7.05% | 11,459,500 | 9311億4659万 | -21.96% | 8.92 | 0.68 |
| 03/19 | 628 | 640 | 606 | 624 | +2.63% | 12,573,600 | 8698億1358万 | -28.44% | 8.33 | 0.64 |
| 03/18 | 652 | 658 | 606 | 608 | -5% | 11,250,200 | 8475億1067万 | -31.61% | 8.12 | 0.62 |
| 03/17 | 650 | 655 | 625 | 640 | -2.59% | 10,597,400 | 8921億1650万 | -29.44% | 8.54 | 0.65 |
| 03/16 | 700 | 700 | 654 | 657 | -4.23% | 9,562,700 | 9158億1334万 | -29.05% | 8.77 | 0.67 |
| 03/13 | 680 | 709 | 668 | 686 | -7.17% | 9,295,300 | 9562億3737万 | -27.56% | 9.16 | 0.7 |
| 03/12 | 760 | 767 | 731 | 739 | -6.22% | 6,900,400 | 1兆301億 | -23.5% | 9.86 | 0.75 |
| 03/11 | 800 | 815 | 787 | 788 | -0.38% | 5,162,900 | 1兆984億 | -19.76% | 10.52 | 0.8 |
| 03/10 | 790 | 802 | 761 | 791 | -1.62% | 6,991,300 | 1兆1026億 | -20.5% | 10.56 | 0.81 |
| 03/09 | 829 | 841 | 794 | 804 | -6.4% | 4,560,400 | 1兆1207億 | -20.32% | 10.73 | 0.82 |
| 03/06 | 861 | 871 | 850 | 859 | -3.05% | 5,571,600 | 1兆1973億 | -15.95% | 11.47 | 0.88 |
| 03/05 | 898 | 898 | 882 | 886 | +0.91% | 3,936,800 | 1兆2350億 | -14.23% | 11.83 | 0.9 |
| 03/04 | 880 | 888 | 866 | 878 | -1.24% | 3,925,900 | 1兆2238億 | -15.74% | 11.72 | 0.9 |
| 03/03 | 903 | 906 | 889 | 889 | +1.02% | 5,842,000 | 1兆2392億 | -15.49% | 11.87 | 0.91 |
| 03/02 | 889 | 899 | 878 | 880 | -2.33% | 9,452,700 | 1兆2266億 | -17.22% | 11.75 | 0.9 |
| 02/28 | 930 | 933 | 899 | 901 | -5.56% | 8,125,000 | 1兆2559億 | -16.11% | 12.03 | 0.92 |
| 02/27 | 980 | 983 | 952 | 954 | -3.44% | 5,066,800 | 1兆3298億 | -12.15% | 12.73 | 0.97 |
| 02/26 | 972 | 997 | 969 | 988 | +0.2% | 4,034,000 | 1兆3772億 | -9.69% | 13.19 | 1.01 |
| 02/25 | 951 | 991 | 944 | 986 | -3.24% | 5,458,300 | 1兆3744億 | -10.61% | 13.16 | 1.01 |
| 02/21 | 1,022 | 1,029 | 1,019 | 1,019 | -0.49% | 2,352,100 | 1兆4204億 | -8.28% | 13.6 | 1.04 |
| 02/20 | 1,029 | 1,033 | 1,018 | 1,024 | +1.09% | 2,771,700 | 1兆4273億 | -8.41% | 13.67 | 1.05 |
| 02/19 | 1,032 | 1,032 | 1,013 | 1,013 | -1.46% | 2,613,200 | 1兆4120億 | -9.96% | 13.52 | 1.03 |
| 02/18 | 1,032 | 1,038 | 1,025 | 1,028 | -0.96% | 2,078,300 | 1兆4329億 | -9.19% | 13.72 | 1.05 |
| 02/17 | 1,052 | 1,055 | 1,033 | 1,038 | -1.42% | 3,190,100 | 1兆4469億 | -8.87% | 13.86 | 1.06 |
| 02/14 | 1,055 | 1,058 | 1,047 | 1,053 | -1.22% | 2,834,000 | 1兆4678億 | -8.03% | 14.06 | 1.07 |
| 02/13 | 1,056 | 1,067 | 1,053 | 1,066 | +0.76% | 3,417,500 | 1兆4859億 | -7.3% | 14.23 | 1.09 |
| 02/12 | 1,070 | 1,071 | 1,049 | 1,058 | -0.19% | 4,011,200 | 1兆4747億 | -8.48% | 14.12 | 1.08 |
| 02/10 | 1,057 | 1,066 | 1,043 | 1,060 | -3.64% | 6,531,400 | 1兆4775億 | -8.78% | 14.15 | 1.08 |
| 02/07 | 1,197 | 1,200 | 1,100 | 1,100 | -7.64% | 6,763,800 | 1兆5333億 | -5.9% | 14.68 | 1.12 |
| 02/06 | 1,180 | 1,202 | 1,171 | 1,191 | +3.48% | 3,791,200 | 1兆6601億 | +1.36% | 15.9 | 1.22 |
| 02/05 | 1,156 | 1,159 | 1,139 | 1,151 | +1.41% | 2,656,700 | 1兆6044億 | -2.21% | 15.36 | 1.17 |
| 02/04 | 1,128 | 1,139 | 1,118 | 1,135 | +0.89% | 2,510,100 | 1兆5821億 | -3.9% | 15.15 | 1.16 |
| 02/03 | 1,113 | 1,134 | 1,113 | 1,125 | -1.14% | 2,091,200 | 1兆5681億 | -5.06% | 15.02 | 1.15 |
| 01/31 | 1,132 | 1,147 | 1,129 | 1,138 | +0.89% | 3,444,300 | 1兆5862億 | -4.37% | 15.19 | 1.16 |
| 01/30 | 1,149 | 1,156 | 1,116 | 1,128 | -0.35% | 3,567,100 | 1兆5723億 | -5.61% | 15.06 | 1.15 |
| 01/29 | 1,128 | 1,133 | 1,113 | 1,132 | +1.98% | 3,071,200 | 1兆5779億 | -5.67% | 15.11 | 1.16 |
| 01/28 | 1,114 | 1,116 | 1,105 | 1,110 | -1.68% | 2,805,000 | 1兆5472億 | -7.96% | 14.82 | 1.13 |
| 01/27 | 1,135 | 1,139 | 1,127 | 1,129 | -2.76% | 2,252,800 | 1兆5737億 | -6.92% | 15.07 | 1.15 |
| 01/24 | 1,169 | 1,170 | 1,160 | 1,161 | -0.68% | 1,812,100 | 1兆6183億 | -4.68% | 15.5 | 1.18 |
| 01/23 | 1,174 | 1,181 | 1,164 | 1,169 | -1.35% | 2,007,800 | 1兆6295億 | -4.34% | 15.6 | 1.19 |
| 01/22 | 1,173 | 1,185 | 1,170 | 1,185 | +0.94% | 2,018,000 | 1兆6518億 | -3.27% | 15.82 | 1.21 |
| 01/21 | 1,193 | 1,196 | 1,174 | 1,174 | -2.65% | 2,977,900 | 1兆6364億 | -4.4% | 15.67 | 1.2 |
| 01/20 | 1,196 | 1,212 | 1,196 | 1,206 | +1.6% | 1,504,500 | 1兆6810億 | -2.03% | 16.1 | 1.23 |
| 01/17 | 1,181 | 1,189 | 1,181 | 1,187 | +0.08% | 1,988,000 | 1兆6545億 | -3.73% | 15.84 | 1.21 |
| 01/16 | 1,198 | 1,198 | 1,182 | 1,186 | -0.34% | 1,869,400 | 1兆6532億 | -3.89% | 15.83 | 1.21 |
| 01/15 | 1,190 | 1,200 | 1,184 | 1,190 | -0.92% | 2,660,900 | 1兆6587億 | -3.72% | 15.88 | 1.21 |
| 01/14 | 1,197 | 1,207 | 1,194 | 1,201 | +0.5% | 2,730,700 | 1兆6741億 | -2.99% | 16.03 | 1.23 |
| 01/10 | 1,204 | 1,209 | 1,193 | 1,195 | +0.17% | 2,579,300 | 1兆6657億 | -3.55% | 15.95 | 1.22 |
| 01/09 | 1,205 | 1,207 | 1,193 | 1,193 | +0.85% | 2,218,300 | 1兆6629億 | -3.79% | 15.92 | 1.22 |
| 01/08 | 1,201 | 1,201 | 1,177 | 1,183 | -3.35% | 3,750,200 | 1兆6490億 | -4.75% | 15.79 | 1.21 |
| 01/07 | 1,209 | 1,226 | 1,204 | 1,224 | +1.58% | 2,412,800 | 1兆7061億 | -1.61% | 16.34 | 1.25 |
| 01/06 | 1,204 | 1,214 | 1,201 | 1,205 | -2.35% | 3,086,500 | 1兆6796億 | -3.21% | 16.08 | 1.23 |
| 2019 |
| 12/30 | 1,239 | 1,243 | 1,225 | 1,234 | -0.96% | 1,749,800 | 1兆7201億 | -1.04% | 16.47 | 1.26 |
| 12/27 | 1,250 | 1,253 | 1,240 | 1,246 | -0.08% | 1,332,900 | 1兆7368億 | -0.08% | 16.63 | 1.27 |
| 12/26 | 1,233 | 1,247 | 1,230 | 1,247 | +1.05% | 1,369,600 | 1兆7382億 | +0.08% | 16.65 | 1.27 |
| 12/25 | 1,249 | 1,249 | 1,233 | 1,234 | -0.8% | 1,149,800 | 1兆7201億 | -0.8% | 16.47 | 1.26 |
| 12/24 | 1,246 | 1,253 | 1,241 | 1,244 | -0.24% | 1,432,200 | 1兆7340億 | +0.16% | 16.61 | 1.27 |
| 12/23 | 1,257 | 1,258 | 1,244 | 1,247 | -0.56% | 1,350,800 | 1兆7382億 | +0.56% | 16.65 | 1.27 |
| 12/20 | 1,270 | 1,274 | 1,247 | 1,254 | -1.03% | 3,607,200 | 1兆7479億 | +1.21% | 16.74 | 1.28 |
| 12/19 | 1,270 | 1,272 | 1,262 | 1,267 | -0.08% | 1,933,500 | 1兆7661億 | +2.43% | 16.91 | 1.29 |
| 12/18 | 1,285 | 1,285 | 1,265 | 1,268 | -1.32% | 2,417,600 | 1兆7675億 | +2.59% | 16.93 | 1.29 |
| 12/17 | 1,274 | 1,285 | 1,269 | 1,285 | +2.07% | 3,295,200 | 1兆7912億 | +4.05% | 17.15 | 1.31 |
| 12/16 | 1,268 | 1,273 | 1,255 | 1,259 | -1.02% | 2,434,000 | 1兆7549億 | +2.03% | 16.81 | 1.28 |
| 12/13 | 1,280 | 1,284 | 1,269 | 1,272 | +2.42% | 4,691,300 | 1兆7730億 | +3% | 16.98 | 1.3 |
| 12/12 | 1,255 | 1,256 | 1,241 | 1,242 | -0.48% | 1,836,800 | 1兆7312億 | +0.57% | 16.58 | 1.27 |
| 12/11 | 1,254 | 1,256 | 1,244 | 1,248 | -0.32% | 1,911,800 | 1兆7396億 | +0.97% | 16.66 | 1.27 |
| 12/10 | 1,263 | 1,268 | 1,252 | 1,252 | +0.08% | 3,600,300 | 1兆7452億 | +1.29% | 16.71 | 1.28 |
| 12/09 | 1,238 | 1,256 | 1,235 | 1,251 | +2.46% | 2,752,500 | 1兆7438億 | +1.21% | 16.7 | 1.28 |
| 12/06 | 1,244 | 1,247 | 1,215 | 1,221 | -1.93% | 3,090,600 | 1兆7019億 | -1.05% | 16.3 | 1.25 |
| 12/05 | 1,241 | 1,249 | 1,235 | 1,245 | +1.14% | 2,365,800 | 1兆7354億 | +0.89% | 16.62 | 1.27 |
| 12/04 | 1,214 | 1,231 | 1,209 | 1,231 | +0.24% | 1,961,500 | 1兆7159億 | -0.08% | 16.43 | 1.26 |
| 12/03 | 1,201 | 1,231 | 1,197 | 1,228 | +0.24% | 3,161,500 | 1兆7117億 | -0.32% | 16.39 | 1.25 |
| 12/02 | 1,231 | 1,233 | 1,221 | 1,225 | -0.41% | 2,806,400 | 1兆7075億 | -0.49% | 16.35 | 1.25 |
| 11/29 | 1,239 | 1,245 | 1,226 | 1,230 | -1.2% | 3,179,100 | 1兆7145億 | 0% | 16.42 | 1.26 |
| 11/28 | 1,241 | 1,250 | 1,231 | 1,245 | +0.24% | 2,655,200 | 1兆7354億 | +1.38% | 16.62 | 1.27 |
| 11/27 | 1,264 | 1,266 | 1,240 | 1,242 | -1.66% | 3,867,300 | 1兆7312億 | +1.31% | 16.58 | 1.27 |
| 11/26 | 1,280 | 1,282 | 1,253 | 1,263 | +1.77% | 8,189,300 | 1兆7605億 | +3.19% | 16.86 | 1.29 |
| 11/25 | 1,232 | 1,249 | 1,232 | 1,241 | +2.56% | 3,386,800 | 1兆7298億 | +1.72% | 16.57 | 1.27 |
| 11/22 | 1,200 | 1,223 | 1,199 | 1,210 | +2.11% | 3,636,200 | 1兆6866億 | -0.58% | 16.15 | 1.23 |
| 11/21 | 1,183 | 1,193 | 1,166 | 1,185 | -1% | 4,005,600 | 1兆6518億 | -2.47% | 15.82 | 1.21 |
| 11/20 | 1,192 | 1,205 | 1,191 | 1,197 | -0.42% | 2,857,900 | 1兆6685億 | -1.4% | 15.98 | 1.22 |
| 11/19 | 1,200 | 1,209 | 1,199 | 1,202 | +0.08% | 2,962,400 | 1兆6755億 | -0.74% | 16.04 | 1.23 |
| 11/18 | 1,214 | 1,222 | 1,195 | 1,201 | -1.88% | 3,855,300 | 1兆6741億 | -0.58% | 16.03 | 1.23 |
| 11/15 | 1,220 | 1,233 | 1,213 | 1,224 | +0.16% | 3,378,600 | 1兆7061億 | +1.58% | 16.34 | 1.25 |
| 11/14 | 1,239 | 1,241 | 1,218 | 1,222 | -2% | 2,630,100 | 1兆7033億 | +1.83% | 16.31 | 1.25 |
| 11/13 | 1,264 | 1,265 | 1,244 | 1,247 | -1.5% | 2,999,500 | 1兆7382億 | +4.44% | 16.65 | 1.27 |
| 11/12 | 1,269 | 1,276 | 1,250 | 1,266 | -0.55% | 3,885,100 | 1兆7647億 | +6.66% | 16.9 | 1.29 |
| 11/11 | 1,275 | 1,278 | 1,257 | 1,273 | -0.08% | 2,721,800 | 1兆7744億 | +8.06% | 16.99 | 1.3 |
| 11/08 | 1,291 | 1,295 | 1,264 | 1,274 | +0.16% | 4,942,300 | 1兆7758億 | +8.8% | 17.01 | 1.3 |
| 11/07 | 1,236 | 1,275 | 1,223 | 1,272 | +2.25% | 5,695,100 | 1兆7730億 | +9.37% | 16.98 | 1.3 |
| 11/06 | 1,254 | 1,257 | 1,224 | 1,244 | -0.8% | 6,038,200 | 1兆7340億 | +7.71% | 16.61 | 1.27 |
| 11/05 | 1,247 | 1,257 | 1,230 | 1,254 | +3.89% | 3,966,500 | 1兆7479億 | +9.23% | 16.74 | 1.28 |
| 11/01 | 1,187 | 1,209 | 1,181 | 1,207 | -0.41% | 2,360,600 | 1兆6824億 | +5.69% | 16.11 | 1.23 |
| 10/31 | 1,210 | 1,217 | 1,207 | 1,212 | -0.25% | 3,344,200 | 1兆6894億 | +6.5% | 16.18 | 1.24 |
