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 | 2,135 | 2,155 | 2,059 | 2,092 | -1.65% | 550,500 | 1463億271万 | -4.74% | 7.29 | 0.86 |
| 03/30 | 2,004 | 2,127 | 2,001 | 2,127 | +0.71% | 613,500 | 1487億5041万 | -4.19% | 7.41 | 0.87 |
| 03/27 | 2,110 | 2,155 | 2,002 | 2,112 | +2.97% | 626,400 | 1477億140万 | -5.88% | 7.36 | 0.87 |
| 03/26 | 2,115 | 2,161 | 2,002 | 2,051 | -5.27% | 463,500 | 1434億3540万 | -9.57% | 7.15 | 0.84 |
| 03/25 | 2,180 | 2,180 | 2,083 | 2,165 | +8.79% | 708,500 | 1514億792万 | -5.62% | 7.54 | 0.89 |
| 03/24 | 1,817 | 1,997 | 1,804 | 1,990 | +11.86% | 1,123,500 | 1391億6940万 | -14.22% | 6.93 | 0.82 |
| 03/23 | 1,680 | 1,794 | 1,639 | 1,779 | +6.34% | 1,082,600 | 1244億1325万 | -24.36% | 6.2 | 0.73 |
| 03/19 | 1,815 | 1,815 | 1,617 | 1,673 | -5.75% | 1,191,000 | 1170億20万 | -30.03% | 5.83 | 0.69 |
| 03/18 | 1,843 | 1,875 | 1,764 | 1,775 | -3.06% | 862,000 | 1241億3351万 | -27.07% | 6.18 | 0.73 |
| 03/17 | 1,801 | 1,931 | 1,769 | 1,831 | -1.51% | 925,600 | 1280億4984万 | -26.02% | 6.38 | 0.75 |
| 03/16 | 1,981 | 1,997 | 1,851 | 1,859 | -4.62% | 765,600 | 1300億800万 | -26.08% | 6.48 | 0.76 |
| 03/13 | 1,949 | 1,999 | 1,893 | 1,949 | -9.94% | 1,231,200 | 1363億209万 | -23.72% | 6.79 | 0.8 |
| 03/12 | 2,237 | 2,237 | 2,111 | 2,164 | -5.38% | 772,500 | 1513億3798万 | -16.42% | 7.54 | 0.89 |
| 03/11 | 2,341 | 2,387 | 2,286 | 2,287 | -1.93% | 459,000 | 1599億3991万 | -12.41% | 7.97 | 0.94 |
| 03/10 | 2,242 | 2,346 | 2,172 | 2,332 | +1.35% | 640,700 | 1630億8696万 | -11.3% | 8.12 | 0.96 |
| 03/09 | 2,349 | 2,365 | 2,262 | 2,301 | -6.04% | 456,500 | 1609億1899万 | -13.17% | 8.02 | 0.95 |
| 03/06 | 2,520 | 2,524 | 2,421 | 2,449 | -1.09% | 840,200 | 1712億6928万 | -8.04% | 8.53 | 1.01 |
| 03/05 | 2,487 | 2,496 | 2,461 | 2,476 | +2.06% | 499,000 | 1731億5751万 | -7.34% | 8.63 | 1.02 |
| 03/04 | 2,398 | 2,442 | 2,388 | 2,426 | -0.33% | 274,200 | 1696億6079万 | -9.38% | 8.45 | 1 |
| 03/03 | 2,516 | 2,522 | 2,434 | 2,434 | -0.33% | 415,100 | 1702億2026万 | -9.38% | 8.48 | 1 |
| 03/02 | 2,382 | 2,475 | 2,368 | 2,442 | +0.33% | 546,600 | 1707億7974万 | -9.52% | 8.51 | 1 |
| 02/28 | 2,465 | 2,486 | 2,399 | 2,434 | -5.11% | 716,500 | 1702億2026万 | -10.22% | 8.48 | 1 |
| 02/27 | 2,595 | 2,596 | 2,532 | 2,565 | -1.46% | 452,600 | 1793億8167万 | -5.94% | 8.94 | 1.06 |
| 02/26 | 2,538 | 2,608 | 2,516 | 2,603 | +0.66% | 467,200 | 1820億3917万 | -4.9% | 9.07 | 1.07 |
| 02/25 | 2,513 | 2,605 | 2,501 | 2,586 | -3.97% | 484,900 | 1808億5029万 | -5.9% | 9.01 | 1.06 |
| 02/21 | 2,707 | 2,734 | 2,686 | 2,693 | -0.81% | 428,600 | 1883億3327万 | -2.39% | 9.38 | 1.11 |
| 02/20 | 2,721 | 2,766 | 2,698 | 2,715 | -0.15% | 378,100 | 1898億7182万 | -1.77% | 9.46 | 1.12 |
| 02/19 | 2,724 | 2,726 | 2,703 | 2,719 | +0.15% | 339,600 | 1901億5156万 | -1.81% | 9.47 | 1.12 |
| 02/18 | 2,761 | 2,761 | 2,680 | 2,715 | -2.9% | 407,000 | 1898億7182万 | -2.09% | 9.46 | 1.12 |
| 02/17 | 2,788 | 2,804 | 2,741 | 2,796 | +0.18% | 256,600 | 1955億3651万 | +0.68% | 9.74 | 1.15 |
| 02/14 | 2,735 | 2,792 | 2,734 | 2,791 | +1.09% | 243,200 | 1951億8684万 | +0.5% | 9.72 | 1.15 |
| 02/13 | 2,751 | 2,795 | 2,731 | 2,761 | +0.36% | 350,400 | 1930億8880万 | -0.47% | 9.62 | 1.14 |
| 02/12 | 2,787 | 2,787 | 2,739 | 2,751 | -1.47% | 310,800 | 1923億8946万 | -0.94% | 9.58 | 1.13 |
| 02/10 | 2,797 | 2,827 | 2,778 | 2,792 | -1.93% | 293,800 | 1952億5677万 | +0.5% | 9.73 | 1.15 |
| 02/07 | 2,845 | 2,848 | 2,793 | 2,847 | -0.32% | 305,100 | 1991億316万 | +2.37% | 9.92 | 1.17 |
| 02/06 | 2,834 | 2,885 | 2,822 | 2,856 | +2.59% | 484,200 | 1997億3257万 | +2.62% | 9.95 | 1.17 |
| 02/05 | 2,785 | 2,805 | 2,750 | 2,784 | +2.13% | 510,300 | 1946億9730万 | +0.04% | 9.7 | 1.15 |
| 02/04 | 2,729 | 2,737 | 2,684 | 2,726 | -0.51% | 619,100 | 1906億4110万 | -2.19% | 9.5 | 1.12 |
| 02/03 | 2,727 | 2,832 | 2,727 | 2,740 | -3.42% | 735,700 | 1916億2018万 | -2.04% | 9.55 | 1.13 |
| 01/31 | 2,646 | 2,850 | 2,636 | 2,837 | +7.5% | 1,259,000 | 1984億382万 | +1.18% | 9.88 | 1.17 |
| 01/30 | 2,636 | 2,653 | 2,617 | 2,639 | -0.83% | 353,100 | 1845億5681万 | -6.05% | 9.19 | 1.09 |
| 01/29 | 2,628 | 2,661 | 2,603 | 2,661 | +1.8% | 292,100 | 1860億9537万 | -5.67% | 9.27 | 1.09 |
| 01/28 | 2,600 | 2,619 | 2,582 | 2,614 | -1.66% | 459,600 | 1828億845万 | -7.7% | 9.11 | 1.08 |
| 01/27 | 2,650 | 2,669 | 2,641 | 2,658 | -2.92% | 475,100 | 1858億8556万 | -6.61% | 9.26 | 1.09 |
| 01/24 | 2,767 | 2,769 | 2,726 | 2,738 | -0.47% | 272,900 | 1914億8031万 | -4.23% | 9.54 | 1.13 |
| 01/23 | 2,769 | 2,778 | 2,736 | 2,751 | -3.13% | 549,100 | 1923億8946万 | -4.11% | 9.58 | 1.13 |
| 01/22 | 2,797 | 2,847 | 2,777 | 2,840 | +0.64% | 337,400 | 1986億1362万 | -1.25% | 9.89 | 1.17 |
| 01/21 | 2,870 | 2,875 | 2,811 | 2,822 | -1.95% | 252,300 | 1973億5480万 | -1.98% | 9.83 | 1.16 |
| 01/20 | 2,874 | 2,882 | 2,851 | 2,878 | +0.88% | 230,200 | 2012億7113万 | -0.14% | 10.03 | 1.18 |
| 01/17 | 2,841 | 2,869 | 2,830 | 2,853 | +1.24% | 330,500 | 1995億2277万 | -1.21% | 9.94 | 1.17 |
| 01/16 | 2,824 | 2,832 | 2,786 | 2,818 | -0.77% | 291,300 | 1970億7506万 | -2.66% | 9.82 | 1.16 |
| 01/15 | 2,840 | 2,905 | 2,805 | 2,840 | +0.53% | 538,600 | 1986億1362万 | -2.14% | 9.89 | 1.17 |
| 01/14 | 2,844 | 2,867 | 2,817 | 2,825 | +0.71% | 348,400 | 1975億6460万 | -2.79% | 9.84 | 1.16 |
| 01/10 | 2,818 | 2,818 | 2,783 | 2,805 | +0.39% | 526,000 | 1961億6592万 | -3.71% | 9.77 | 1.15 |
| 01/09 | 2,786 | 2,809 | 2,777 | 2,794 | +2.34% | 448,200 | 1953億9664万 | -4.28% | 9.73 | 1.15 |
| 01/08 | 2,746 | 2,748 | 2,678 | 2,730 | -3.36% | 1,005,000 | 1909億2084万 | -6.7% | 9.51 | 1.12 |
| 01/07 | 2,809 | 2,838 | 2,803 | 2,825 | +1.58% | 410,600 | 1975億6460万 | -3.78% | 9.84 | 1.16 |
| 01/06 | 2,769 | 2,791 | 2,754 | 2,781 | -2.86% | 506,900 | 1944億8749万 | -5.54% | 9.69 | 1.14 |
| 2019 |
| 12/30 | 2,864 | 2,869 | 2,827 | 2,863 | -1% | 287,200 | 2002億2211万 | -3.05% | 9.97 | 1.18 |
| 12/27 | 2,897 | 2,911 | 2,882 | 2,892 | +0.66% | 208,200 | 2022億5021万 | -2.17% | 10.08 | 1.19 |
| 12/26 | 2,866 | 2,895 | 2,866 | 2,873 | -0.17% | 219,600 | 2009億2145万 | -2.81% | 10.01 | 1.18 |
| 12/25 | 2,961 | 2,970 | 2,868 | 2,878 | -2.74% | 357,500 | 2012億7113万 | -2.64% | 10.03 | 1.18 |
| 12/24 | 2,963 | 2,990 | 2,949 | 2,959 | +0.78% | 192,300 | 2069億3581万 | +0.03% | 10.31 | 1.22 |
| 12/23 | 2,933 | 2,969 | 2,933 | 2,936 | -0.88% | 219,000 | 2053億2732万 | -0.78% | 10.23 | 1.21 |
| 12/20 | 2,940 | 2,985 | 2,933 | 2,962 | +0.75% | 360,200 | 2071億4561万 | 0% | 10.32 | 1.22 |
| 12/19 | 2,915 | 2,944 | 2,900 | 2,940 | +0.44% | 399,300 | 2056億706万 | -0.84% | 10.24 | 1.21 |
| 12/18 | 2,974 | 2,977 | 2,918 | 2,927 | -1.28% | 268,500 | 2046億9791万 | -1.38% | 10.2 | 1.2 |
| 12/17 | 2,997 | 3,005 | 2,942 | 2,965 | -0.13% | 242,300 | 2073億5542万 | -0.34% | 10.33 | 1.22 |
| 12/16 | 2,995 | 3,005 | 2,967 | 2,969 | -1% | 224,000 | 2076億3515万 | -0.37% | 10.34 | 1.22 |
| 12/13 | 3,020 | 3,055 | 2,989 | 2,999 | +2.35% | 756,300 | 2097億3319万 | +0.5% | 10.45 | 1.23 |
| 12/12 | 2,930 | 2,938 | 2,901 | 2,930 | +0.55% | 479,400 | 2049億771万 | -1.91% | 10.21 | 1.21 |
| 12/11 | 2,902 | 2,935 | 2,885 | 2,914 | +0.48% | 486,900 | 2037億8876万 | -2.64% | 10.15 | 1.2 |
| 12/10 | 3,020 | 3,020 | 2,887 | 2,900 | -4.29% | 917,600 | 2028億968万 | -3.4% | 10.1 | 1.19 |
| 12/09 | 3,070 | 3,080 | 3,015 | 3,030 | +0.5% | 315,100 | 2119億115万 | +0.7% | 10.56 | 1.25 |
| 12/06 | 2,999 | 3,055 | 2,994 | 3,015 | +0.77% | 254,800 | 2108億5214万 | +0.43% | 10.5 | 1.24 |
| 12/05 | 2,969 | 3,000 | 2,965 | 2,992 | +1.98% | 420,500 | 2092億4365万 | -0.2% | 10.42 | 1.23 |
| 12/04 | 2,963 | 2,964 | 2,925 | 2,934 | -2.2% | 385,100 | 2051億8745万 | -2.07% | 10.22 | 1.21 |
| 12/03 | 2,926 | 3,010 | 2,908 | 3,000 | +0.81% | 344,500 | 2098億312万 | +0.13% | 10.45 | 1.23 |
| 12/02 | 2,950 | 2,988 | 2,943 | 2,976 | +0.74% | 188,400 | 2081億2470万 | -0.6% | 10.37 | 1.22 |
| 11/29 | 2,982 | 3,010 | 2,947 | 2,954 | -0.67% | 272,000 | 2065億8614万 | -1.24% | 10.29 | 1.22 |
| 11/28 | 3,025 | 3,025 | 2,951 | 2,974 | -1.69% | 334,900 | 2079億8483万 | -0.47% | 10.36 | 1.22 |
| 11/27 | 3,020 | 3,040 | 2,999 | 3,025 | +0.33% | 244,100 | 2115億5148万 | +1.41% | 10.54 | 1.24 |
| 11/26 | 2,993 | 3,065 | 2,985 | 3,015 | +2.45% | 517,100 | 2108億5214万 | +1.38% | 10.5 | 1.24 |
| 11/25 | 2,936 | 2,984 | 2,927 | 2,943 | +1.9% | 430,400 | 2058億1686万 | -0.78% | 10.25 | 1.21 |
| 11/22 | 2,885 | 2,935 | 2,876 | 2,888 | +0.49% | 390,000 | 2019億7047万 | -2.37% | 10.06 | 1.19 |
| 11/21 | 2,915 | 2,923 | 2,843 | 2,874 | -2.11% | 663,800 | 2009億9139万 | -2.58% | 10.01 | 1.18 |
| 11/20 | 2,940 | 2,966 | 2,924 | 2,936 | -1.34% | 285,000 | 2053億2732万 | -0.27% | 10.23 | 1.21 |
| 11/19 | 2,966 | 2,994 | 2,925 | 2,976 | -0.97% | 389,000 | 2081億2470万 | +1.54% | 10.37 | 1.22 |
| 11/18 | 3,040 | 3,040 | 2,999 | 3,005 | -1.31% | 181,300 | 2101億5279万 | +3.12% | 10.47 | 1.24 |
| 11/15 | 3,020 | 3,065 | 3,005 | 3,045 | +0.66% | 285,800 | 2129億5017万 | +5.22% | 10.61 | 1.25 |
| 11/14 | 3,060 | 3,060 | 3,000 | 3,025 | -1.94% | 291,400 | 2115億5148万 | +5.22% | 10.54 | 1.24 |
| 11/13 | 3,080 | 3,100 | 3,060 | 3,085 | -0.16% | 215,300 | 2157億4754万 | +8.13% | 10.75 | 1.27 |
| 11/12 | 3,050 | 3,100 | 3,035 | 3,090 | +0.32% | 235,300 | 2160億9721万 | +9.23% | 10.76 | 1.27 |
| 11/11 | 3,100 | 3,135 | 3,065 | 3,080 | +0.49% | 263,700 | 2153億9787万 | +9.84% | 10.73 | 1.27 |
| 11/08 | 3,130 | 3,130 | 3,065 | 3,065 | -0.65% | 509,600 | 2143億4885万 | +10.13% | 10.68 | 1.26 |
| 11/07 | 3,120 | 3,130 | 3,035 | 3,085 | -1.91% | 598,100 | 2157億4754万 | +11.61% | 10.75 | 1.27 |
| 11/06 | 3,125 | 3,150 | 3,085 | 3,145 | +2.78% | 589,300 | 2199億4360万 | +14.78% | 10.96 | 1.29 |
| 11/05 | 2,973 | 3,105 | 2,947 | 3,060 | +6.51% | 1,100,200 | 2139億9918万 | +12.87% | 10.66 | 1.26 |
| 11/01 | 2,772 | 2,884 | 2,772 | 2,873 | -1.51% | 905,000 | 2009億2145万 | +7% | 10.01 | 1.18 |
| 10/31 | 2,939 | 2,988 | 2,764 | 2,917 | -0.07% | 1,212,800 | 2039億9857万 | +9.41% | 10.16 | 1.2 |
