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 | 2,230 | 2,355 | 2,171 | 2,198 | -0.05% | 1,308,800 | 1420億824万 | +6.85% | 20.48 | 1.03 |
| 03/30 | 2,093 | 2,200 | 2,080 | 2,199 | +1.85% | 670,900 | 1420億7285万 | +7.06% | 20.49 | 1.03 |
| 03/27 | 1,976 | 2,159 | 1,975 | 2,159 | +10.04% | 916,600 | 1394億8853万 | +5.21% | 20.12 | 1.01 |
| 03/26 | 1,905 | 1,986 | 1,853 | 1,962 | +0.87% | 709,200 | 1267億6077万 | -4.25% | 18.28 | 0.92 |
| 03/25 | 1,987 | 1,990 | 1,904 | 1,945 | +0.67% | 758,600 | 1256億6243万 | -5.44% | 18.13 | 0.91 |
| 03/24 | 1,982 | 1,982 | 1,864 | 1,932 | -2.72% | 763,900 | 1248億2253万 | -6.67% | 18 | 0.9 |
| 03/23 | 2,000 | 2,029 | 1,911 | 1,986 | -1% | 568,700 | 1283億1136万 | -4.79% | 18.51 | 0.93 |
| 03/19 | 2,025 | 2,040 | 1,966 | 2,006 | +1.67% | 799,600 | 1296億351万 | -4.16% | 18.69 | 0.94 |
| 03/18 | 1,967 | 2,060 | 1,941 | 1,973 | +3.46% | 1,212,300 | 1274億7145万 | -5.96% | 18.39 | 0.92 |
| 03/17 | 1,780 | 1,913 | 1,733 | 1,907 | +3.81% | 817,000 | 1232億733万 | -9.58% | 17.77 | 0.89 |
| 03/16 | 1,885 | 1,981 | 1,800 | 1,837 | +4.08% | 971,900 | 1186億8477万 | -13.43% | 17.12 | 0.86 |
| 03/13 | 1,650 | 1,799 | 1,630 | 1,765 | -4.08% | 981,800 | 1140億3300万 | -17.37% | 16.45 | 0.82 |
| 03/12 | 1,896 | 1,919 | 1,827 | 1,840 | -4.27% | 895,800 | 1188億7860万 | -14.42% | 17.15 | 0.86 |
| 03/11 | 1,993 | 2,010 | 1,917 | 1,922 | -4.19% | 1,039,500 | 1241億7645万 | -11.02% | 17.91 | 0.9 |
| 03/10 | 1,920 | 2,037 | 1,854 | 2,006 | -1.52% | 1,142,900 | 1296億351万 | -7.3% | 18.69 | 0.94 |
| 03/09 | 2,081 | 2,108 | 2,006 | 2,037 | -4.86% | 1,049,300 | 1316億636万 | -5.83% | 18.98 | 0.95 |
| 03/06 | 2,038 | 2,179 | 2,036 | 2,141 | +3.93% | 1,410,000 | 1383億2559万 | -0.88% | 19.95 | 1 |
| 03/05 | 2,130 | 2,139 | 2,040 | 2,060 | -3.33% | 1,108,700 | 1330億9234万 | -4.36% | 19.2 | 0.96 |
| 03/04 | 2,132 | 2,149 | 2,067 | 2,131 | -2.07% | 1,177,800 | 1376億7951万 | -0.93% | 19.86 | 1 |
| 03/03 | 2,258 | 2,259 | 2,143 | 2,176 | -2.03% | 1,395,200 | 1405億8686万 | +1.45% | 20.28 | 1.02 |
| 03/02 | 2,259 | 2,317 | 2,177 | 2,221 | +2.73% | 2,260,400 | 1434億9422万 | +3.88% | 20.7 | 1.04 |
| 02/28 | 2,435 | 2,435 | 2,137 | 2,162 | -14.1% | 4,154,600 | 1396億8235万 | +1.6% | 20.15 | 1.01 |
| 02/27 | 2,474 | 2,550 | 2,355 | 2,517 | +10.69% | 9,385,600 | 1626億1817万 | +18.73% | 23.46 | 1.18 |
| 02/26 | 2,167 | 2,361 | 2,073 | 2,274 | +10.01% | 3,259,900 | 1469億1844万 | +8.54% | 21.19 | 1.06 |
| 02/25 | 2,079 | 2,089 | 2,026 | 2,067 | -3.23% | 432,400 | 1335億4460万 | -0.67% | 19.26 | 0.97 |
| 02/21 | 2,127 | 2,160 | 2,120 | 2,136 | +0.33% | 175,200 | 1380億255万 | +2.89% | 19.91 | 1 |
| 02/20 | 2,099 | 2,152 | 2,096 | 2,129 | +1.24% | 268,200 | 1375億5029万 | +3.05% | 19.84 | 0.99 |
| 02/19 | 2,138 | 2,141 | 2,082 | 2,103 | -1.77% | 443,600 | 1358億7048万 | +2.19% | 19.6 | 0.98 |
| 02/18 | 2,212 | 2,218 | 2,133 | 2,141 | -6.63% | 618,200 | 1383億2559万 | +4.39% | 19.95 | 1 |
| 02/17 | 2,357 | 2,387 | 2,278 | 2,293 | -1.04% | 822,700 | 1481億4599万 | +12.24% | 21.37 | 1.07 |
| 02/14 | 2,520 | 2,600 | 2,253 | 2,317 | +7.67% | 1,435,200 | 1496億9658万 | +14.25% | 21.59 | 1.08 |
| 02/13 | 2,240 | 2,240 | 2,137 | 2,152 | -0.09% | 414,900 | 1390億3627万 | +7.01% | 20.05 | 1 |
| 02/12 | 2,233 | 2,233 | 2,129 | 2,154 | -3.84% | 317,200 | 1391億6549万 | +7.65% | 20.07 | 1.01 |
| 02/10 | 2,240 | 2,248 | 2,206 | 2,240 | +0.67% | 224,300 | 1447億2177万 | +12.56% | 20.87 | 1.05 |
| 02/07 | 2,200 | 2,226 | 2,194 | 2,225 | +1.88% | 274,900 | 1437億5265万 | +12.54% | 20.73 | 1.04 |
| 02/06 | 2,160 | 2,193 | 2,153 | 2,184 | +2.78% | 326,700 | 1411億373万 | +11.15% | 20.35 | 1.02 |
| 02/05 | 2,075 | 2,140 | 2,034 | 2,125 | +1.97% | 524,700 | 1372億9186万 | +8.7% | 19.8 | 0.99 |
| 02/04 | 2,021 | 2,089 | 2,020 | 2,084 | +3.12% | 389,200 | 1346億4293万 | +7.09% | 19.42 | 0.97 |
| 02/03 | 1,969 | 2,044 | 1,969 | 2,021 | +2.02% | 326,400 | 1305億7263万 | +4.23% | 18.83 | 0.94 |
| 01/31 | 1,999 | 2,009 | 1,980 | 1,981 | +0.3% | 207,800 | 1279億8832万 | +2.43% | 18.46 | 0.93 |
| 01/30 | 1,980 | 1,994 | 1,967 | 1,975 | -0.25% | 169,100 | 1276億67万 | +2.23% | 18.4 | 0.92 |
| 01/29 | 1,992 | 1,992 | 1,958 | 1,980 | +0.2% | 113,300 | 1279億2371万 | +2.59% | 18.45 | 0.92 |
| 01/28 | 1,985 | 2,006 | 1,974 | 1,976 | -1.4% | 195,000 | 1276億6528万 | +2.49% | 18.41 | 0.92 |
| 01/27 | 1,971 | 2,007 | 1,964 | 2,004 | +0.86% | 215,200 | 1294億7430万 | +4.05% | 18.68 | 0.94 |
| 01/24 | 1,990 | 1,997 | 1,977 | 1,987 | +0.46% | 202,900 | 1283億7596万 | +3.38% | 18.52 | 0.93 |
| 01/23 | 1,963 | 1,990 | 1,958 | 1,978 | +1.38% | 212,300 | 1277億9449万 | +3.07% | 18.43 | 0.92 |
| 01/22 | 1,910 | 1,956 | 1,904 | 1,951 | +2.15% | 182,600 | 1260億5008万 | +1.88% | 18.18 | 0.91 |
| 01/21 | 1,931 | 1,938 | 1,908 | 1,910 | -0.52% | 177,000 | 1234億115万 | -0.21% | 17.8 | 0.89 |
| 01/20 | 1,921 | 1,927 | 1,915 | 1,920 | -0.16% | 67,500 | 1240億4723万 | +0.31% | 17.89 | 0.9 |
| 01/17 | 1,917 | 1,923 | 1,906 | 1,923 | +0.79% | 166,900 | 1242億4106万 | +0.47% | 17.92 | 0.9 |
| 01/16 | 1,931 | 1,940 | 1,904 | 1,908 | -0.47% | 110,900 | 1232億7194万 | -0.21% | 17.78 | 0.89 |
| 01/15 | 1,931 | 1,931 | 1,913 | 1,917 | -0.88% | 184,000 | 1238億5341万 | +0.31% | 17.86 | 0.9 |
| 01/14 | 1,941 | 1,941 | 1,919 | 1,934 | -0.21% | 143,700 | 1249億5174万 | +1.31% | 18.02 | 0.9 |
| 01/10 | 1,927 | 1,949 | 1,927 | 1,938 | +1.15% | 132,000 | 1252億1017万 | +1.68% | 18.06 | 0.9 |
| 01/09 | 1,913 | 1,927 | 1,909 | 1,916 | +1.32% | 112,800 | 1237億8880万 | +0.63% | 17.86 | 0.89 |
| 01/08 | 1,895 | 1,898 | 1,858 | 1,891 | -0.94% | 160,000 | 1221億7360万 | -0.58% | 17.62 | 0.88 |
| 01/07 | 1,893 | 1,918 | 1,892 | 1,909 | +1.49% | 152,500 | 1233億3654万 | +0.42% | 17.79 | 0.89 |
| 01/06 | 1,885 | 1,895 | 1,876 | 1,881 | -1.47% | 191,800 | 1215億2752万 | -1% | 17.53 | 0.88 |
| 2019 |
| 12/30 | 1,924 | 1,927 | 1,904 | 1,909 | -0.99% | 115,700 | 1233億3654万 | +0.47% | 17.79 | 0.89 |
| 12/27 | 1,928 | 1,938 | 1,923 | 1,928 | +0.1% | 119,800 | 1245億6410万 | +1.53% | 17.97 | 0.9 |
| 12/26 | 1,901 | 1,926 | 1,901 | 1,926 | +1.21% | 115,100 | 1244億3488万 | +1.53% | 17.95 | 0.9 |
| 12/25 | 1,921 | 1,921 | 1,899 | 1,903 | -0.1% | 113,100 | 1229億4890万 | +0.48% | 17.73 | 0.89 |
| 12/24 | 1,919 | 1,926 | 1,893 | 1,905 | -0.37% | 117,300 | 1230億7811万 | +0.63% | 17.75 | 0.89 |
| 12/23 | 1,924 | 1,924 | 1,908 | 1,912 | -0.36% | 64,500 | 1235億3037万 | +1.11% | 17.82 | 0.89 |
| 12/20 | 1,931 | 1,936 | 1,911 | 1,919 | -0.47% | 75,700 | 1239億8262万 | +1.64% | 17.88 | 0.9 |
| 12/19 | 1,924 | 1,930 | 1,913 | 1,928 | +0.1% | 95,600 | 1245億6410万 | +2.44% | 17.97 | 0.9 |
| 12/18 | 1,926 | 1,933 | 1,916 | 1,926 | -0.26% | 104,100 | 1244億3488万 | +2.72% | 17.95 | 0.9 |
| 12/17 | 1,914 | 1,931 | 1,914 | 1,931 | +1.36% | 126,400 | 1247億5792万 | +3.32% | 17.99 | 0.9 |
| 12/16 | 1,900 | 1,915 | 1,897 | 1,905 | +0.42% | 118,100 | 1230億7811万 | +2.14% | 17.75 | 0.89 |
| 12/13 | 1,927 | 1,931 | 1,894 | 1,897 | +0.26% | 155,800 | 1225億6125万 | +1.93% | 17.68 | 0.89 |
| 12/12 | 1,914 | 1,914 | 1,892 | 1,892 | -1.05% | 132,000 | 1222億3821万 | +1.88% | 17.63 | 0.88 |
| 12/11 | 1,921 | 1,946 | 1,911 | 1,912 | -0.21% | 151,400 | 1235億3037万 | +3.02% | 17.82 | 0.89 |
| 12/10 | 1,909 | 1,927 | 1,900 | 1,916 | -0.05% | 119,500 | 1237億8880万 | +3.34% | 17.86 | 0.89 |
| 12/09 | 1,922 | 1,922 | 1,902 | 1,917 | +1.7% | 244,000 | 1238億5341万 | +3.51% | 17.86 | 0.9 |
| 12/06 | 1,862 | 1,890 | 1,861 | 1,885 | +0.59% | 170,200 | 1217億8595万 | +1.89% | 17.57 | 0.88 |
| 12/05 | 1,871 | 1,886 | 1,864 | 1,874 | +0.21% | 139,100 | 1210億7527万 | +1.24% | 17.46 | 0.88 |
| 12/04 | 1,843 | 1,872 | 1,838 | 1,870 | +0.65% | 200,900 | 1208億1684万 | +0.97% | 17.43 | 0.87 |
| 12/03 | 1,854 | 1,865 | 1,834 | 1,858 | -1.12% | 177,800 | 1200億4154万 | +0.22% | 17.31 | 0.87 |
| 12/02 | 1,870 | 1,895 | 1,870 | 1,879 | +0.7% | 140,800 | 1213億9831万 | +1.29% | 17.51 | 0.88 |
| 11/29 | 1,887 | 1,895 | 1,865 | 1,866 | -0.85% | 157,500 | 1205億5840万 | +0.48% | 17.39 | 0.87 |
| 11/28 | 1,899 | 1,899 | 1,872 | 1,882 | -0.37% | 112,400 | 1215億9213万 | +1.29% | 17.54 | 0.88 |
| 11/27 | 1,878 | 1,897 | 1,878 | 1,889 | +0.64% | 122,400 | 1220億4439万 | +1.67% | 17.6 | 0.88 |
| 11/26 | 1,888 | 1,904 | 1,875 | 1,877 | +0.05% | 241,400 | 1212億6909万 | +1.19% | 17.49 | 0.88 |
| 11/25 | 1,884 | 1,886 | 1,864 | 1,876 | +0.43% | 101,000 | 1212億448万 | +1.19% | 17.48 | 0.88 |
| 11/22 | 1,871 | 1,890 | 1,868 | 1,868 | -0.32% | 184,800 | 1206億8762万 | +0.86% | 17.41 | 0.87 |
| 11/21 | 1,879 | 1,897 | 1,850 | 1,874 | -0.16% | 229,600 | 1210億7527万 | +1.24% | 17.46 | 0.88 |
| 11/20 | 1,861 | 1,892 | 1,857 | 1,877 | +1.3% | 201,800 | 1212億6909万 | +1.57% | 17.49 | 0.88 |
| 11/19 | 1,824 | 1,854 | 1,822 | 1,853 | +1.93% | 244,300 | 1197億1850万 | +0.49% | 17.27 | 0.87 |
| 11/18 | 1,777 | 1,819 | 1,773 | 1,818 | +2.71% | 204,600 | 1174億5722万 | -1.2% | 16.94 | 0.85 |
| 11/15 | 1,752 | 1,784 | 1,752 | 1,770 | +0.45% | 348,600 | 1143億5604万 | -3.7% | 16.49 | 0.83 |
| 11/14 | 1,779 | 1,789 | 1,760 | 1,762 | -1.07% | 333,000 | 1138億3918万 | -4.13% | 16.42 | 0.82 |
| 11/13 | 1,812 | 1,812 | 1,781 | 1,781 | -1.98% | 412,500 | 1150億6673万 | -3% | 16.6 | 0.83 |
| 11/12 | 1,817 | 1,827 | 1,806 | 1,817 | -0.11% | 243,300 | 1173億9261万 | -0.98% | 16.93 | 0.85 |
| 11/11 | 1,816 | 1,846 | 1,801 | 1,819 | +0.78% | 377,700 | 1175億2183万 | -0.71% | 16.95 | 0.85 |
| 11/08 | 1,854 | 1,868 | 1,801 | 1,805 | -2.64% | 372,900 | 1166億1732万 | -1.47% | 16.82 | 0.84 |
| 11/07 | 1,857 | 1,867 | 1,836 | 1,854 | +0.16% | 267,700 | 1197億8311万 | +1.15% | 17.28 | 0.87 |
| 11/06 | 1,882 | 1,883 | 1,833 | 1,851 | -1.65% | 344,000 | 1195億8928万 | +1.15% | 17.25 | 0.86 |
| 11/05 | 1,865 | 1,887 | 1,856 | 1,882 | +0.91% | 219,600 | 1215億9213万 | +2.9% | 17.54 | 0.88 |
| 11/01 | 1,873 | 1,880 | 1,856 | 1,865 | -2% | 244,800 | 1204億9380万 | +1.97% | 17.38 | 0.87 |
| 10/31 | 1,897 | 1,915 | 1,881 | 1,903 | +0.21% | 229,700 | 1229億4890万 | +3.99% | 17.73 | 0.89 |
