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 | 1,905 | 1,927 | 1,828 | 1,882 | -1.77% | 122,600 | 808億8082万 | -1.21% | 11.87 | 0.47 |
03/30 | 1,943 | 1,980 | 1,868 | 1,916 | -5.05% | 256,600 | 823億4200万 | -0.26% | 12.08 | 0.48 |
03/27 | 2,007 | 2,018 | 1,902 | 2,018 | +4.72% | 186,600 | 867億2555万 | +4.24% | 12.72 | 0.51 |
03/26 | 1,953 | 1,969 | 1,849 | 1,927 | -2.33% | 113,800 | 828億1474万 | -0.98% | 12.15 | 0.48 |
03/25 | 1,969 | 2,016 | 1,850 | 1,973 | +7.81% | 152,600 | 847億9163万 | +0.61% | 12.44 | 0.5 |
03/24 | 1,797 | 1,841 | 1,776 | 1,830 | +4.57% | 176,900 | 786億4607万 | -7.34% | 11.54 | 0.46 |
03/23 | 1,806 | 1,828 | 1,692 | 1,750 | +3.8% | 113,500 | 752億799万 | -12.32% | 11.03 | 0.44 |
03/19 | 1,749 | 1,795 | 1,685 | 1,686 | -1.35% | 105,700 | 724億5752万 | -16.49% | 10.63 | 0.42 |
03/18 | 1,713 | 1,790 | 1,701 | 1,709 | +0.06% | 171,100 | 734億4597万 | -16.47% | 10.78 | 0.43 |
03/17 | 1,580 | 1,722 | 1,525 | 1,708 | +5.04% | 172,800 | 734億299万 | -17.61% | 10.77 | 0.43 |
03/16 | 1,657 | 1,800 | 1,620 | 1,626 | -1.16% | 108,900 | 698億7896万 | -22.61% | 10.25 | 0.41 |
03/13 | 1,620 | 1,696 | 1,595 | 1,645 | -5.46% | 161,300 | 706億9551万 | -22.88% | 10.37 | 0.41 |
03/12 | 1,791 | 1,796 | 1,720 | 1,740 | -4.5% | 146,400 | 747億7823万 | -19.59% | 10.97 | 0.44 |
03/11 | 1,855 | 1,888 | 1,822 | 1,822 | -1.03% | 124,300 | 783億226万 | -16.8% | 11.49 | 0.46 |
03/10 | 1,800 | 1,844 | 1,720 | 1,841 | +0.93% | 131,600 | 791億1880万 | -16.81% | 11.61 | 0.46 |
03/09 | 1,879 | 1,921 | 1,804 | 1,824 | -6.84% | 156,400 | 783億8821万 | -18.43% | 11.5 | 0.46 |
03/06 | 2,005 | 2,012 | 1,953 | 1,958 | -3.78% | 112,700 | 841億4699万 | -13.32% | 12.35 | 0.49 |
03/05 | 2,081 | 2,091 | 2,025 | 2,035 | +0.15% | 81,000 | 874億5614万 | -10.71% | 12.83 | 0.51 |
03/04 | 2,018 | 2,067 | 2,012 | 2,032 | -0.73% | 76,600 | 873億2722万 | -11.46% | 12.81 | 0.51 |
03/03 | 2,105 | 2,144 | 2,047 | 2,047 | -1.63% | 125,500 | 879億7186万 | -11.46% | 12.91 | 0.51 |
03/02 | 2,012 | 2,107 | 2,012 | 2,081 | +1.41% | 114,700 | 894億3304万 | -10.69% | 13.12 | 0.52 |
02/28 | 2,080 | 2,104 | 2,044 | 2,052 | -4.25% | 144,400 | 881億8674万 | -12.57% | 12.94 | 0.52 |
02/27 | 2,173 | 2,173 | 2,128 | 2,143 | -2.24% | 134,400 | 920億9755万 | -9.43% | 13.51 | 0.54 |
02/26 | 2,146 | 2,195 | 2,145 | 2,192 | +0.41% | 100,600 | 942億338万 | -8.02% | 13.82 | 0.55 |
02/25 | 2,199 | 2,239 | 2,183 | 2,183 | -4.76% | 165,700 | 938億1659万 | -8.93% | 13.76 | 0.55 |
02/21 | 2,276 | 2,309 | 2,276 | 2,292 | +0.75% | 65,700 | 985億98万 | -4.86% | 14.45 | 0.58 |
02/20 | 2,292 | 2,316 | 2,275 | 2,275 | -0.35% | 101,000 | 977億7038万 | -5.88% | 14.34 | 0.57 |
02/19 | 2,323 | 2,324 | 2,277 | 2,283 | -1% | 90,900 | 981億1419万 | -5.93% | 14.4 | 0.57 |
02/18 | 2,319 | 2,333 | 2,294 | 2,306 | -0.65% | 76,900 | 991億264万 | -5.38% | 14.54 | 0.58 |
02/17 | 2,322 | 2,333 | 2,292 | 2,321 | -0.81% | 69,700 | 997億4728万 | -5.19% | 14.63 | 0.58 |
02/14 | 2,327 | 2,340 | 2,313 | 2,340 | 0% | 71,700 | 1005億6382万 | -4.84% | 14.75 | 0.59 |
02/13 | 2,350 | 2,361 | 2,335 | 2,340 | -0.93% | 127,200 | 1005億6382万 | -5.22% | 14.75 | 0.59 |
02/12 | 2,387 | 2,387 | 2,354 | 2,362 | -0.34% | 94,400 | 1015億930万 | -4.8% | 14.89 | 0.59 |
02/10 | 2,385 | 2,407 | 2,368 | 2,370 | -2.23% | 123,100 | 1018億5310万 | -4.86% | 14.94 | 0.6 |
02/07 | 2,427 | 2,435 | 2,416 | 2,424 | -0.12% | 71,100 | 1041億7381万 | -3.19% | 15.28 | 0.61 |
02/06 | 2,419 | 2,461 | 2,419 | 2,427 | +0.91% | 113,300 | 1043億273万 | -3.54% | 15.3 | 0.61 |
02/05 | 2,409 | 2,413 | 2,381 | 2,405 | +0.08% | 239,200 | 1033億5726万 | -4.87% | 15.16 | 0.6 |
02/04 | 2,290 | 2,413 | 2,282 | 2,403 | +0.54% | 265,400 | 1032億7131万 | -5.39% | 15.15 | 0.6 |
02/03 | 2,360 | 2,409 | 2,352 | 2,390 | -0.83% | 156,900 | 1027億1262万 | -6.42% | 15.07 | 0.6 |
01/31 | 2,410 | 2,435 | 2,405 | 2,410 | -0.04% | 127,900 | 1035億7214万 | -6.08% | 15.2 | 0.61 |
01/30 | 2,437 | 2,442 | 2,398 | 2,411 | -1.79% | 133,000 | 1036億1512万 | -6.48% | 15.2 | 0.61 |
01/29 | 2,441 | 2,471 | 2,437 | 2,455 | +0.61% | 144,300 | 1055億606万 | -5.18% | 15.48 | 0.62 |
01/28 | 2,404 | 2,451 | 2,396 | 2,440 | -0.04% | 117,300 | 1048億6142万 | -6.12% | 15.39 | 0.61 |
01/27 | 2,455 | 2,463 | 2,432 | 2,441 | -2.16% | 131,700 | 1049億440万 | -6.51% | 15.39 | 0.61 |
01/24 | 2,497 | 2,506 | 2,477 | 2,495 | -0.76% | 117,400 | 1072億2510万 | -4.92% | 15.73 | 0.63 |
01/23 | 2,530 | 2,535 | 2,503 | 2,514 | -0.95% | 89,800 | 1080億4165万 | -4.56% | 15.85 | 0.63 |
01/22 | 2,540 | 2,551 | 2,519 | 2,538 | -0.39% | 78,700 | 1090億7307万 | -3.9% | 16 | 0.64 |
01/21 | 2,530 | 2,550 | 2,523 | 2,548 | +0.31% | 129,200 | 1095億283万 | -3.78% | 16.07 | 0.64 |
01/20 | 2,499 | 2,547 | 2,488 | 2,540 | +1.52% | 71,900 | 1091億5902万 | -4.4% | 16.02 | 0.64 |
01/17 | 2,490 | 2,521 | 2,483 | 2,502 | +0.4% | 89,300 | 1075億2593万 | -6.05% | 15.78 | 0.63 |
01/16 | 2,511 | 2,511 | 2,485 | 2,492 | -0.8% | 63,800 | 1070億9617万 | -6.67% | 15.71 | 0.63 |
01/15 | 2,538 | 2,549 | 2,499 | 2,512 | -0.87% | 94,800 | 1079億5569万 | -6.23% | 15.84 | 0.63 |
01/14 | 2,588 | 2,592 | 2,522 | 2,534 | -2.05% | 103,900 | 1089億117万 | -5.62% | 15.98 | 0.64 |
01/10 | 2,620 | 2,620 | 2,569 | 2,587 | -0.61% | 74,600 | 1111億7889万 | -3.83% | 16.31 | 0.65 |
01/09 | 2,625 | 2,642 | 2,584 | 2,603 | +0.89% | 105,400 | 1118億6651万 | -3.38% | 16.41 | 0.65 |
01/08 | 2,583 | 2,604 | 2,540 | 2,580 | -2.75% | 132,900 | 1108億7806万 | -4.3% | 16.27 | 0.65 |
01/07 | 2,637 | 2,664 | 2,633 | 2,653 | +1.61% | 63,900 | 1140億1531万 | -1.78% | 16.73 | 0.67 |
01/06 | 2,639 | 2,639 | 2,574 | 2,611 | -2.61% | 121,000 | 1122億1032万 | -3.37% | 16.46 | 0.66 |
2019 |
12/30 | 2,741 | 2,741 | 2,670 | 2,681 | -2.01% | 106,900 | 1152億1864万 | -0.85% | 16.9 | 0.67 |
12/27 | 2,732 | 2,748 | 2,715 | 2,736 | +0.51% | 73,000 | 1175億8232万 | +1.22% | 17.25 | 0.69 |
12/26 | 2,714 | 2,734 | 2,702 | 2,722 | +0.29% | 55,500 | 1169億8065万 | +0.78% | 17.16 | 0.68 |
12/25 | 2,736 | 2,736 | 2,688 | 2,714 | -0.66% | 50,900 | 1166億3685万 | +0.52% | 17.11 | 0.68 |
12/24 | 2,700 | 2,734 | 2,700 | 2,732 | +1.56% | 66,000 | 1174億1041万 | +1.22% | 17.23 | 0.69 |
12/23 | 2,729 | 2,730 | 2,680 | 2,690 | -1.07% | 57,200 | 1156億542万 | -0.3% | 16.96 | 0.68 |
12/20 | 2,699 | 2,719 | 2,643 | 2,719 | +1.15% | 188,100 | 1168億5173万 | +0.78% | 17.14 | 0.68 |
12/19 | 2,701 | 2,715 | 2,671 | 2,688 | -0.7% | 81,400 | 1155億1947万 | -0.41% | 16.95 | 0.68 |
12/18 | 2,746 | 2,746 | 2,683 | 2,707 | -1.42% | 88,500 | 1163億3601万 | +0.3% | 17.07 | 0.68 |
12/17 | 2,789 | 2,789 | 2,734 | 2,746 | -0.22% | 45,200 | 1180億1208万 | +1.7% | 17.31 | 0.69 |
12/16 | 2,750 | 2,779 | 2,737 | 2,752 | -0.15% | 59,700 | 1182億6993万 | +1.89% | 17.35 | 0.69 |
12/13 | 2,758 | 2,766 | 2,727 | 2,756 | +2.61% | 103,600 | 1184億4184万 | +2.07% | 17.38 | 0.69 |
12/12 | 2,731 | 2,750 | 2,686 | 2,686 | -0.81% | 68,800 | 1154億3352万 | -0.52% | 16.94 | 0.68 |
12/11 | 2,748 | 2,748 | 2,666 | 2,708 | -2.06% | 140,300 | 1163億7899万 | +0.18% | 17.08 | 0.68 |
12/10 | 2,858 | 2,887 | 2,729 | 2,765 | +2.1% | 290,600 | 1188億2862万 | +2.18% | 17.43 | 0.69 |
12/09 | 2,707 | 2,714 | 2,671 | 2,708 | +1.16% | 50,400 | 1163億7899万 | +0.04% | 17.08 | 0.68 |
12/06 | 2,719 | 2,719 | 2,663 | 2,677 | -0.93% | 55,000 | 1150億4673万 | -1.29% | 16.88 | 0.67 |
12/05 | 2,689 | 2,709 | 2,658 | 2,702 | +1.24% | 87,600 | 1161億2113万 | -0.3% | 17.04 | 0.68 |
12/04 | 2,629 | 2,673 | 2,604 | 2,669 | +0.79% | 125,800 | 1147億293万 | -1.4% | 16.83 | 0.67 |
12/03 | 2,654 | 2,658 | 2,629 | 2,648 | -1.82% | 94,200 | 1138億43万 | -2.07% | 16.7 | 0.67 |
12/02 | 2,650 | 2,702 | 2,650 | 2,697 | +1.31% | 60,200 | 1159億625万 | -0.07% | 17.01 | 0.68 |
11/29 | 2,700 | 2,704 | 2,658 | 2,662 | -1.22% | 68,500 | 1144億209万 | -1.15% | 16.78 | 0.67 |
11/28 | 2,684 | 2,697 | 2,667 | 2,695 | +0.15% | 54,400 | 1158億2030万 | +0.3% | 16.99 | 0.68 |
11/27 | 2,689 | 2,705 | 2,681 | 2,691 | +1.43% | 75,200 | 1156億4840万 | +0.45% | 16.97 | 0.68 |
11/26 | 2,679 | 2,679 | 2,632 | 2,653 | 0% | 170,800 | 1140億1531万 | -0.67% | 16.73 | 0.67 |
11/25 | 2,687 | 2,692 | 2,648 | 2,653 | -1.08% | 109,400 | 1140億1531万 | -0.38% | 16.73 | 0.67 |
11/22 | 2,695 | 2,727 | 2,682 | 2,682 | -0.56% | 92,100 | 1152億6161万 | +1.02% | 16.91 | 0.67 |
11/21 | 2,667 | 2,702 | 2,645 | 2,697 | +0.07% | 57,300 | 1159億625万 | +1.89% | 17.01 | 0.68 |
11/20 | 2,666 | 2,703 | 2,661 | 2,695 | +0.07% | 65,900 | 1158億2030万 | +2.24% | 16.99 | 0.68 |
11/19 | 2,686 | 2,699 | 2,657 | 2,693 | -0.19% | 78,400 | 1157億3435万 | +2.63% | 16.98 | 0.68 |
11/18 | 2,736 | 2,737 | 2,697 | 2,698 | -1.68% | 123,600 | 1159億4923万 | +3.33% | 17.01 | 0.68 |
11/15 | 2,709 | 2,751 | 2,706 | 2,744 | +1.82% | 192,600 | 1179億2613万 | +5.7% | 17.3 | 0.69 |
11/14 | 2,742 | 2,742 | 2,693 | 2,695 | -1.53% | 111,000 | 1158億2030万 | +4.46% | 16.99 | 0.68 |
11/13 | 2,748 | 2,765 | 2,730 | 2,737 | -0.47% | 111,200 | 1176億2529万 | +6.75% | 17.26 | 0.69 |
11/12 | 2,739 | 2,773 | 2,724 | 2,750 | +0.33% | 220,900 | 1181億8398万 | +8.01% | 17.34 | 0.69 |
11/11 | 2,750 | 2,780 | 2,733 | 2,741 | -0.51% | 214,500 | 1177億9720万 | +8.47% | 17.28 | 0.69 |
11/08 | 2,761 | 2,775 | 2,736 | 2,755 | -0.18% | 295,700 | 1183億9886万 | +9.8% | 17.37 | 0.69 |
11/07 | 2,755 | 2,772 | 2,728 | 2,760 | -0.54% | 157,600 | 1186億1374万 | +10.75% | 17.4 | 0.69 |
11/06 | 2,779 | 2,806 | 2,761 | 2,775 | -1.21% | 151,700 | 1192億5838万 | +12.26% | 17.5 | 0.7 |
11/05 | 2,790 | 2,844 | 2,780 | 2,809 | -0.11% | 252,100 | 1207億1956万 | +14.51% | 17.71 | 0.71 |
11/01 | 2,677 | 2,833 | 2,605 | 2,812 | +6.72% | 316,500 | 1208億4849万 | +15.44% | 17.73 | 0.71 |
10/31 | 2,630 | 2,659 | 2,590 | 2,635 | +0.23% | 116,500 | 1132億4174万 | +9.06% | 16.61 | 0.66 |