PBR
2019/11/29～2020/04/28
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 |
| 04/28 | 5,280 | 5,290 | 5,270 | 5,290 | +0.19% | 214,200 | 1兆2768億 | +1.28% | - | 8.91 |
| 04/27 | 5,270 | 5,290 | 5,270 | 5,280 | +0.19% | 188,700 | 1兆2744億 | +1.27% | - | 8.89 |
| 04/24 | 5,270 | 5,270 | 5,260 | 5,270 | +0.38% | 150,200 | 1兆2719億 | +1.29% | - | 8.87 |
| 04/23 | 5,260 | 5,270 | 5,250 | 5,250 | 0% | 145,700 | 1兆2671億 | +1.12% | - | 8.84 |
| 04/22 | 5,240 | 5,270 | 5,230 | 5,250 | 0% | 164,100 | 1兆2671億 | +1.29% | - | 8.84 |
| 04/21 | 5,250 | 5,280 | 5,250 | 5,250 | +0.19% | 201,400 | 1兆2669億 | +1.47% | - | 8.84 |
| 04/20 | 5,260 | 5,270 | 5,230 | 5,240 | -0.57% | 163,600 | 1兆2645億 | +1.45% | - | 8.82 |
| 04/17 | 5,270 | 5,270 | 5,250 | 5,270 | +0.19% | 185,400 | 1兆2718億 | +2.19% | - | 8.87 |
| 04/16 | 5,230 | 5,270 | 5,230 | 5,260 | +0.38% | 244,000 | 1兆2694億 | +2.06% | - | 8.86 |
| 04/15 | 5,220 | 5,260 | 5,210 | 5,240 | +0.77% | 390,800 | 1兆2645億 | +1.63% | - | 8.82 |
| 04/14 | 5,240 | 5,250 | 5,190 | 5,200 | -0.76% | 524,300 | 1兆2549億 | +0.83% | - | 8.76 |
| 04/13 | 5,240 | 5,260 | 5,230 | 5,240 | -0.38% | 188,700 | 1兆2645億 | +1.53% | - | 8.82 |
| 04/10 | 5,240 | 5,270 | 5,210 | 5,260 | 0% | 268,100 | 1兆2694億 | +1.86% | - | 8.86 |
| 04/09 | 5,280 | 5,290 | 5,240 | 5,260 | -0.19% | 275,900 | 1兆2694億 | +1.78% | - | 8.86 |
| 04/08 | 5,250 | 5,270 | 5,220 | 5,270 | +0.38% | 411,100 | 1兆2718億 | +1.93% | - | 8.87 |
| 04/07 | 5,200 | 5,260 | 5,200 | 5,250 | +0.96% | 463,900 | 1兆2669億 | +1.51% | - | 8.84 |
| 04/06 | 5,160 | 5,230 | 5,160 | 5,200 | +0.78% | 348,100 | 1兆2549億 | +0.48% | - | 8.76 |
| 04/03 | 5,170 | 5,220 | 5,150 | 5,160 | -0.39% | 349,200 | 1兆2452億 | -0.37% | - | 8.69 |
| 04/02 | 5,140 | 5,200 | 5,130 | 5,180 | 0% | 511,100 | 1兆2501億 | -0.15% | - | 8.72 |
| 04/01 | 5,190 | 5,210 | 5,170 | 5,180 | -0.58% | 311,700 | 1兆2501億 | -0.27% | - | 8.72 |
| 03/31 | 5,220 | 5,280 | 5,170 | 5,210 | -0.19% | 642,600 | 1兆2573億 | +0.17% | - | 8.55 |
| 03/30 | 5,100 | 5,240 | 5,100 | 5,220 | +0.58% | 510,000 | 1兆2597億 | +0.23% | - | 8.57 |
| 03/27 | 5,100 | 5,210 | 5,090 | 5,190 | +2.17% | 1,188,800 | 1兆2525億 | -0.46% | - | 8.52 |
| 03/26 | 5,050 | 5,110 | 4,995 | 5,080 | +0.2% | 1,017,900 | 1兆2259億 | -2.7% | - | 8.34 |
| 03/25 | 5,100 | 5,140 | 5,060 | 5,070 | 0% | 971,800 | 1兆2235億 | -3.1% | - | 8.32 |
| 03/24 | 5,100 | 5,100 | 5,050 | 5,070 | +1.2% | 645,900 | 1兆2235億 | -3.32% | - | 8.32 |
| 03/23 | 4,930 | 5,030 | 4,930 | 5,010 | +0.6% | 743,400 | 1兆2084億 | -4.68% | - | 8.22 |
| 03/19 | 5,040 | 5,090 | 4,910 | 4,980 | -1.19% | 894,900 | 1兆2012億 | -5.52% | - | 8.17 |
| 03/18 | 5,100 | 5,170 | 4,965 | 5,040 | +0.2% | 1,447,400 | 1兆2156億 | -4.67% | - | 8.27 |
| 03/17 | 4,900 | 5,220 | 4,900 | 5,030 | +0.4% | 1,452,800 | 1兆2132億 | -5.09% | - | 8.25 |
| 03/16 | 5,050 | 5,080 | 4,945 | 5,010 | -0.79% | 1,442,200 | 1兆2084億 | -5.72% | - | 8.22 |
| 03/13 | 5,080 | 5,120 | 4,670 | 5,050 | -2.7% | 1,622,200 | 1兆2180億 | -5.24% | - | 8.29 |
| 03/12 | 5,290 | 5,320 | 5,190 | 5,190 | -2.26% | 845,400 | 1兆2518億 | -2.85% | - | 8.52 |
| 03/11 | 5,280 | 5,320 | 5,270 | 5,310 | +0.76% | 288,300 | 1兆2808億 | -0.73% | - | 8.71 |
| 03/10 | 5,260 | 5,300 | 5,250 | 5,270 | -0.38% | 382,000 | 1兆2711億 | -1.51% | - | 8.65 |
| 03/09 | 5,320 | 5,330 | 5,270 | 5,290 | -0.75% | 850,300 | 1兆2759億 | -1.21% | - | 8.68 |
| 03/06 | 5,330 | 5,340 | 5,320 | 5,330 | -0.19% | 190,100 | 1兆2856億 | -0.52% | - | 8.75 |
| 03/05 | 5,340 | 5,350 | 5,330 | 5,340 | +0.19% | 211,000 | 1兆2880億 | -0.37% | - | 8.76 |
| 03/04 | 5,320 | 5,340 | 5,320 | 5,330 | +0.19% | 354,500 | 1兆2856億 | -0.58% | - | 8.75 |
| 03/03 | 5,330 | 5,340 | 5,310 | 5,320 | +0.19% | 440,700 | 1兆2832億 | -0.78% | - | 8.73 |
| 03/02 | 5,310 | 5,330 | 5,310 | 5,310 | 0% | 302,800 | 1兆2808億 | -1.01% | - | 8.71 |
| 02/28 | 5,360 | 5,370 | 5,310 | 5,310 | -1.12% | 995,700 | 1兆2808億 | -1.04% | - | 8.71 |
| 02/27 | 5,350 | 5,370 | 5,350 | 5,370 | +0.37% | 306,800 | 1兆2952億 | +0.04% | - | 8.81 |
| 02/26 | 5,350 | 5,360 | 5,350 | 5,350 | 0% | 107,500 | 1兆2904億 | -0.34% | - | 8.78 |
| 02/25 | 5,360 | 5,370 | 5,350 | 5,350 | -0.37% | 280,200 | 1兆2904億 | -0.34% | - | 8.78 |
| 02/21 | 5,370 | 5,380 | 5,370 | 5,370 | 0% | 117,200 | 1兆2952億 | +0.02% | - | 8.81 |
| 02/20 | 5,370 | 5,370 | 5,360 | 5,370 | 0% | 173,200 | 1兆2948億 | 0% | - | 8.81 |
| 02/19 | 5,370 | 5,370 | 5,360 | 5,370 | 0% | 84,500 | 1兆2948億 | 0% | - | 8.81 |
| 02/18 | 5,370 | 5,380 | 5,360 | 5,370 | 0% | 258,800 | 1兆2948億 | 0% | - | 8.81 |
| 02/17 | 5,370 | 5,380 | 5,370 | 5,370 | 0% | 154,200 | 1兆2948億 | -0.02% | - | 8.81 |
| 02/14 | 5,370 | 5,380 | 5,370 | 5,370 | -0.19% | 109,700 | 1兆2948億 | -0.02% | - | 8.81 |
| 02/13 | 5,380 | 5,380 | 5,370 | 5,380 | +0.19% | 125,600 | 1兆2972億 | +0.19% | - | 8.83 |
| 02/12 | 5,380 | 5,380 | 5,370 | 5,370 | 0% | 138,000 | 1兆2948億 | 0% | - | 8.81 |
| 02/10 | 5,370 | 5,380 | 5,370 | 5,370 | -0.19% | 153,100 | 1兆2948億 | 0% | - | 8.81 |
| 02/07 | 5,380 | 5,380 | 5,370 | 5,380 | 0% | 156,100 | 1兆2972億 | +0.2% | - | 8.83 |
| 02/06 | 5,370 | 5,380 | 5,370 | 5,380 | 0% | 210,800 | 1兆2972億 | +0.22% | - | 8.83 |
| 02/05 | 5,380 | 5,380 | 5,370 | 5,380 | +0.19% | 202,300 | 1兆2972億 | +0.26% | - | 8.83 |
| 02/04 | 5,370 | 5,370 | 5,360 | 5,370 | +0.19% | 185,600 | 1兆2948億 | +0.11% | - | 8.81 |
| 02/03 | 5,360 | 5,370 | 5,360 | 5,360 | 0% | 389,900 | 1兆2924億 | -0.07% | - | 8.79 |
| 01/31 | 5,360 | 5,370 | 5,360 | 5,360 | -0.19% | 299,800 | 1兆2924億 | 0% | - | 8.79 |
| 01/30 | 5,370 | 5,380 | 5,370 | 5,370 | -0.19% | 260,000 | 1兆2948億 | +0.26% | - | 8.81 |
| 01/29 | 5,370 | 5,380 | 5,360 | 5,380 | +0.37% | 210,800 | 1兆2972億 | +0.54% | - | 8.83 |
| 01/28 | 5,370 | 5,370 | 5,360 | 5,360 | 0% | 350,200 | 1兆2924億 | +0.28% | - | 8.79 |
| 01/27 | 5,360 | 5,370 | 5,360 | 5,360 | 0% | 419,800 | 1兆2924億 | +0.39% | - | 8.79 |
| 01/24 | 5,370 | 5,370 | 5,360 | 5,360 | 0% | 243,100 | 1兆2924億 | +0.53% | - | 8.79 |
| 01/23 | 5,360 | 5,370 | 5,360 | 5,360 | 0% | 129,200 | 1兆2924億 | +0.62% | - | 8.79 |
| 01/22 | 5,370 | 5,380 | 5,360 | 5,360 | -0.19% | 481,200 | 1兆2924億 | +0.7% | - | 8.79 |
| 01/21 | 5,380 | 5,380 | 5,370 | 5,370 | 0% | 235,600 | 1兆2947億 | +1% | - | 8.81 |
| 01/20 | 5,380 | 5,380 | 5,370 | 5,370 | 0% | 254,200 | 1兆2947億 | +1.13% | - | 8.81 |
| 01/17 | 5,390 | 5,410 | 5,370 | 5,370 | -0.19% | 295,800 | 1兆2947億 | +1.28% | - | 8.81 |
| 01/16 | 5,380 | 5,390 | 5,370 | 5,380 | +0.19% | 236,500 | 1兆2971億 | +1.66% | - | 8.82 |
| 01/15 | 5,380 | 5,390 | 5,370 | 5,370 | -0.37% | 155,000 | 1兆2947億 | +1.69% | - | 8.81 |
| 01/14 | 5,380 | 5,390 | 5,370 | 5,390 | +0.19% | 356,700 | 1兆2995億 | +2.24% | - | 8.84 |
| 01/10 | 5,380 | 5,390 | 5,370 | 5,380 | +0.19% | 672,400 | 1兆2971億 | +2.26% | - | 8.82 |
| 01/09 | 5,370 | 5,400 | 5,360 | 5,370 | +0.19% | 516,800 | 1兆2947億 | +2.25% | - | 8.81 |
| 01/08 | 5,380 | 5,400 | 5,360 | 5,360 | -0.37% | 482,400 | 1兆2923億 | +2.23% | - | 8.79 |
| 01/07 | 5,360 | 5,390 | 5,360 | 5,380 | +0.56% | 517,100 | 1兆2971億 | +2.79% | - | 8.82 |
| 01/06 | 5,350 | 5,370 | 5,350 | 5,350 | 0% | 652,000 | 1兆2898億 | +2.35% | - | 8.77 |
| 2019 |
| 12/30 | 5,360 | 5,380 | 5,340 | 5,350 | 0% | 466,600 | 1兆2898億 | +2.49% | - | 8.11 |
| 12/27 | 5,350 | 5,380 | 5,340 | 5,350 | +0.19% | 173,000 | 1兆2898億 | +2.63% | - | 8.11 |
| 12/26 | 5,350 | 5,360 | 5,330 | 5,340 | 0% | 1,184,900 | 1兆2874億 | +2.57% | - | 8.09 |
| 12/25 | 5,350 | 5,360 | 5,340 | 5,340 | -0.19% | 190,700 | 1兆2874億 | +2.71% | - | 8.09 |
| 12/24 | 5,350 | 5,370 | 5,340 | 5,350 | +1.71% | 1,143,200 | 1兆2898億 | +3.04% | - | 8.11 |
| 12/23 | 5,270 | 5,310 | 5,250 | 5,260 | 0% | 199,700 | 1兆2675億 | +1.47% | - | 7.96 |
| 12/20 | 5,270 | 5,310 | 5,250 | 5,260 | +0.19% | 319,600 | 1兆2675億 | +1.54% | - | 7.96 |
| 12/19 | 5,260 | 5,320 | 5,240 | 5,250 | +0.38% | 442,000 | 1兆2651億 | +1.53% | - | 7.95 |
| 12/18 | 5,220 | 5,270 | 5,220 | 5,230 | +0.38% | 340,600 | 1兆2603億 | +1.1% | - | 7.92 |
| 12/17 | 5,220 | 5,230 | 5,200 | 5,210 | +0.19% | 438,200 | 1兆2554億 | +1.22% | - | 7.89 |
| 12/16 | 5,220 | 5,230 | 5,200 | 5,200 | -0.38% | 494,700 | 1兆2530億 | +1.62% | - | 7.87 |
| 12/13 | 5,270 | 5,280 | 5,200 | 5,220 | -0.95% | 875,300 | 1兆2579億 | +2.7% | - | 7.9 |
| 12/12 | 5,210 | 5,380 | 5,210 | 5,270 | +1.15% | 905,400 | 1兆2699億 | +4.42% | - | 7.98 |
| 12/11 | 5,200 | 5,220 | 5,190 | 5,210 | +0.19% | 379,700 | 1兆2554億 | +3.93% | - | 7.89 |
| 12/10 | 5,150 | 5,200 | 5,150 | 5,200 | +0.97% | 1,045,600 | 1兆2530億 | +4.63% | - | 7.87 |
| 12/09 | 5,130 | 5,150 | 5,120 | 5,150 | +0.59% | 793,000 | 1兆2410億 | +4.48% | - | 7.8 |
| 12/06 | 5,120 | 5,120 | 5,100 | 5,120 | 0% | 600,500 | 1兆2338億 | +4.77% | - | 7.75 |
| 12/05 | 5,120 | 5,130 | 5,110 | 5,120 | -0.19% | 654,000 | 1兆2338億 | +5.74% | - | 7.75 |
| 12/04 | 5,130 | 5,130 | 5,110 | 5,130 | 0% | 696,100 | 1兆2362億 | +6.99% | - | 7.77 |
| 12/03 | 5,140 | 5,150 | 5,130 | 5,130 | -0.19% | 355,700 | 1兆2362億 | +7.95% | - | 7.77 |
| 12/02 | 5,160 | 5,160 | 5,140 | 5,140 | -0.19% | 362,200 | 1兆2386億 | +9.22% | - | 7.78 |
| 11/29 | 5,150 | 5,160 | 5,140 | 5,150 | 0% | 470,300 | 1兆2410億 | +10.56% | - | 7.8 |
