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 | 2,150 | 2,165 | 2,045 | 2,058 | -3.29% | 1,112,900 | 5610億5868万 | -6.79% | 28.62 | 1.97 |
03/30 | 2,081 | 2,130 | 2,042 | 2,128 | -0.84% | 1,135,100 | 5801億4231万 | -4.49% | 29.59 | 2.03 |
03/27 | 2,122 | 2,146 | 2,090 | 2,146 | +5.51% | 2,107,900 | 5850億4953万 | -4.37% | 29.84 | 2.05 |
03/26 | 2,002 | 2,045 | 1,946 | 2,034 | -0.68% | 1,590,700 | 5545億1573万 | -9.96% | 28.28 | 1.94 |
03/25 | 2,100 | 2,100 | 2,039 | 2,048 | +2.4% | 1,295,800 | 5583億3245万 | -10.06% | 28.48 | 1.96 |
03/24 | 1,996 | 2,036 | 1,972 | 2,000 | +0.25% | 1,477,700 | 5452億4654万 | -12.93% | 27.81 | 1.91 |
03/23 | 2,039 | 2,089 | 1,988 | 1,995 | -4.22% | 1,986,700 | 5438億8342万 | -13.97% | 27.74 | 1.91 |
03/19 | 2,117 | 2,143 | 2,067 | 2,083 | +0.39% | 1,545,800 | 5678億7427万 | -11.1% | 28.96 | 1.99 |
03/18 | 2,082 | 2,114 | 2,039 | 2,075 | +0.44% | 2,141,600 | 5656億9328万 | -12.26% | 28.85 | 1.98 |
03/17 | 1,929 | 2,077 | 1,914 | 2,066 | +5.52% | 1,265,300 | 5632億3967万 | -13.48% | 28.73 | 1.97 |
03/16 | 2,012 | 2,031 | 1,952 | 1,958 | -3.59% | 1,085,100 | 5337億9636万 | -18.69% | 27.23 | 1.87 |
03/13 | 2,030 | 2,094 | 1,978 | 2,031 | -5.09% | 2,439,400 | 5536億9786万 | -16.63% | 28.24 | 1.94 |
03/12 | 2,185 | 2,196 | 2,089 | 2,140 | -4.16% | 1,448,500 | 5834億1379万 | -12.97% | 29.76 | 2.04 |
03/11 | 2,244 | 2,296 | 2,231 | 2,233 | -0.62% | 1,159,300 | 6087億6776万 | -9.89% | 31.05 | 2.13 |
03/10 | 2,333 | 2,348 | 2,243 | 2,247 | -3.73% | 1,794,600 | 6125億8448万 | -9.83% | 31.24 | 2.15 |
03/09 | 2,278 | 2,341 | 2,253 | 2,334 | +0.26% | 1,482,000 | 6363億271万 | -6.94% | 32.45 | 2.23 |
03/06 | 2,366 | 2,377 | 2,312 | 2,328 | -2.96% | 607,500 | 6346億6697万 | -7.58% | 32.37 | 2.22 |
03/05 | 2,385 | 2,408 | 2,355 | 2,399 | +2.7% | 585,200 | 6540億2322万 | -5.25% | 33.36 | 2.29 |
03/04 | 2,330 | 2,375 | 2,308 | 2,336 | -1.48% | 733,700 | 6368億4795万 | -8.07% | 32.48 | 2.23 |
03/03 | 2,406 | 2,409 | 2,365 | 2,371 | +0.04% | 1,349,700 | 6463億8977万 | -7.09% | 32.97 | 2.27 |
03/02 | 2,323 | 2,457 | 2,315 | 2,370 | +0.55% | 1,242,000 | 6461億1714万 | -7.57% | 32.96 | 2.26 |
02/28 | 2,400 | 2,400 | 2,339 | 2,357 | -3.99% | 1,315,300 | 6425億7304万 | -8.5% | 32.77 | 2.25 |
02/27 | 2,518 | 2,520 | 2,455 | 2,455 | -2.62% | 1,088,900 | 6692億9012万 | -5.25% | 34.14 | 2.35 |
02/26 | 2,464 | 2,537 | 2,454 | 2,521 | +1.12% | 931,300 | 6872億8326万 | -3.04% | 35.05 | 2.41 |
02/25 | 2,449 | 2,522 | 2,443 | 2,493 | -2.46% | 921,900 | 6796億4981万 | -4.45% | 34.67 | 2.38 |
02/21 | 2,515 | 2,586 | 2,502 | 2,556 | +0.99% | 495,400 | 6968億2507万 | -2.44% | 35.54 | 2.44 |
02/20 | 2,543 | 2,557 | 2,516 | 2,531 | +0.36% | 440,000 | 6900億949万 | -3.69% | 35.19 | 2.42 |
02/19 | 2,514 | 2,543 | 2,502 | 2,522 | +1.41% | 384,900 | 6875億5588万 | -4.36% | 35.07 | 2.41 |
02/18 | 2,494 | 2,496 | 2,466 | 2,487 | -1.7% | 373,900 | 6780億1407万 | -5.97% | 34.58 | 2.38 |
02/17 | 2,517 | 2,537 | 2,495 | 2,530 | -1.36% | 465,300 | 6897億3687万 | -4.6% | 35.18 | 2.42 |
02/14 | 2,562 | 2,575 | 2,546 | 2,565 | -1.19% | 465,100 | 6992億7868万 | -3.46% | 35.67 | 2.45 |
02/13 | 2,632 | 2,656 | 2,584 | 2,596 | -1.03% | 546,900 | 7077億3000万 | -2.3% | 36.1 | 2.48 |
02/12 | 2,628 | 2,653 | 2,597 | 2,623 | -1.24% | 679,900 | 7150億9083万 | -1.35% | 36.47 | 2.51 |
02/10 | 2,666 | 2,733 | 2,647 | 2,656 | +3.51% | 1,005,000 | 7240億8740万 | -0.11% | 36.93 | 2.54 |
02/07 | 2,620 | 2,644 | 2,550 | 2,566 | -3.61% | 798,300 | 6995億5131万 | -3.53% | 35.68 | 2.45 |
02/06 | 2,607 | 2,725 | 2,599 | 2,662 | +2.86% | 1,202,300 | 7257億2314万 | -0.11% | 37.02 | 2.54 |
02/05 | 2,622 | 2,649 | 2,582 | 2,588 | -1.3% | 626,800 | 7055億4902万 | -2.93% | 35.99 | 2.47 |
02/04 | 2,582 | 2,638 | 2,582 | 2,622 | +1.63% | 456,500 | 7148億1821万 | -1.72% | 36.46 | 2.51 |
02/03 | 2,546 | 2,592 | 2,541 | 2,580 | -2.49% | 446,000 | 7033億6803万 | -3.33% | 35.88 | 2.47 |
01/31 | 2,635 | 2,676 | 2,633 | 2,646 | +0.88% | 502,700 | 7213億6117万 | -0.97% | 36.79 | 2.53 |
01/30 | 2,647 | 2,668 | 2,601 | 2,623 | -0.91% | 334,400 | 7150億9083万 | -1.8% | 36.47 | 2.51 |
01/29 | 2,601 | 2,650 | 2,588 | 2,647 | +1.34% | 366,700 | 7216億3379万 | -0.97% | 36.81 | 2.53 |
01/28 | 2,578 | 2,618 | 2,564 | 2,612 | +0.11% | 446,600 | 7120億9198万 | -2.32% | 36.32 | 2.5 |
01/27 | 2,635 | 2,652 | 2,607 | 2,609 | -3.08% | 430,900 | 7112億7411万 | -2.58% | 36.28 | 2.49 |
01/24 | 2,674 | 2,706 | 2,674 | 2,692 | +0.75% | 264,300 | 7339億184万 | +0.41% | 37.43 | 2.57 |
01/23 | 2,689 | 2,706 | 2,666 | 2,672 | -1.55% | 345,700 | 7284億4937万 | -0.45% | 37.15 | 2.55 |
01/22 | 2,677 | 2,719 | 2,663 | 2,714 | +1.16% | 346,300 | 7398億9955万 | +0.93% | 37.74 | 2.59 |
01/21 | 2,749 | 2,753 | 2,679 | 2,683 | -2.58% | 384,400 | 7314億4823万 | -0.37% | 37.31 | 2.56 |
01/20 | 2,775 | 2,792 | 2,749 | 2,754 | 0% | 340,400 | 7508億448万 | +2.08% | 38.29 | 2.63 |
01/17 | 2,791 | 2,798 | 2,726 | 2,754 | -0.72% | 611,200 | 7508億448万 | +2% | 38.29 | 2.63 |
01/16 | 2,757 | 2,790 | 2,746 | 2,774 | +1.28% | 655,800 | 7562億5695万 | +2.7% | 38.57 | 2.65 |
01/15 | 2,740 | 2,776 | 2,729 | 2,739 | -0.11% | 634,400 | 7467億1513万 | +1.37% | 38.09 | 2.62 |
01/14 | 2,687 | 2,747 | 2,676 | 2,742 | +3.01% | 651,800 | 7475億3300万 | +1.44% | 38.13 | 2.62 |
01/10 | 2,639 | 2,672 | 2,635 | 2,662 | +0.57% | 441,500 | 7257億2314万 | -1.55% | 37.02 | 2.54 |
01/09 | 2,637 | 2,673 | 2,633 | 2,647 | +3.24% | 528,200 | 7216億3379万 | -2.32% | 36.81 | 2.53 |
01/08 | 2,600 | 2,614 | 2,559 | 2,564 | -3.25% | 1,274,200 | 6990億606万 | -5.53% | 35.65 | 2.45 |
01/07 | 2,606 | 2,671 | 2,605 | 2,650 | +1.22% | 751,600 | 7224億5166万 | -2.68% | 36.85 | 2.53 |
01/06 | 2,600 | 2,656 | 2,600 | 2,618 | -2.2% | 911,200 | 7137億2772万 | -4.07% | 36.4 | 2.5 |
2019 |
12/30 | 2,671 | 2,698 | 2,660 | 2,677 | -0.45% | 304,300 | 7298億1249万 | -2.19% | 37.22 | 2.56 |
12/27 | 2,683 | 2,695 | 2,662 | 2,689 | +0.34% | 294,300 | 7330億8397万 | -1.93% | 37.39 | 2.57 |
12/26 | 2,652 | 2,680 | 2,648 | 2,680 | +1.21% | 324,400 | 7306億3036万 | -2.4% | 37.27 | 2.56 |
12/25 | 2,657 | 2,660 | 2,632 | 2,648 | -0.34% | 319,900 | 7219億641万 | -3.71% | 36.82 | 2.53 |
12/24 | 2,637 | 2,662 | 2,625 | 2,657 | +0.57% | 522,300 | 7243億6002万 | -3.56% | 36.95 | 2.54 |
12/23 | 2,656 | 2,664 | 2,632 | 2,642 | +0.15% | 551,700 | 7202億7067万 | -4.21% | 36.74 | 2.52 |
12/20 | 2,630 | 2,654 | 2,621 | 2,638 | -0.45% | 776,200 | 7191億8018万 | -4.42% | 36.68 | 2.52 |
12/19 | 2,660 | 2,691 | 2,639 | 2,650 | -0.93% | 838,700 | 7224億5166万 | -4.09% | 36.85 | 2.53 |
12/18 | 2,713 | 2,734 | 2,669 | 2,675 | -1.26% | 878,500 | 7292億6724万 | -3.25% | 37.2 | 2.56 |
12/17 | 2,711 | 2,731 | 2,692 | 2,709 | +0.48% | 775,600 | 7385億3643万 | -2.13% | 37.67 | 2.59 |
12/16 | 2,739 | 2,747 | 2,696 | 2,696 | -2.21% | 788,300 | 7349億9233万 | -2.57% | 37.49 | 2.58 |
12/13 | 2,822 | 2,824 | 2,750 | 2,757 | -1.85% | 969,600 | 7516億2235万 | -0.29% | 38.34 | 2.63 |
12/12 | 2,834 | 2,838 | 2,802 | 2,809 | -0.39% | 511,300 | 7657億9876万 | +1.66% | 39.06 | 2.68 |
12/11 | 2,799 | 2,833 | 2,797 | 2,820 | +0.53% | 435,300 | 7687億9762万 | +2.21% | 39.21 | 2.69 |
12/10 | 2,792 | 2,826 | 2,784 | 2,805 | +0.43% | 453,700 | 7647億827万 | +1.89% | 39 | 2.68 |
12/09 | 2,831 | 2,834 | 2,777 | 2,793 | +0.14% | 410,900 | 7614億3679万 | +1.71% | 38.84 | 2.67 |
12/06 | 2,777 | 2,793 | 2,771 | 2,789 | +0.04% | 305,700 | 7603億4630万 | +1.79% | 38.78 | 2.67 |
12/05 | 2,769 | 2,794 | 2,763 | 2,788 | +0.69% | 677,400 | 7600億7367万 | +1.98% | 38.77 | 2.66 |
12/04 | 2,776 | 2,784 | 2,758 | 2,769 | -0.18% | 542,900 | 7548億9383万 | +1.54% | 38.5 | 2.65 |
12/03 | 2,759 | 2,778 | 2,736 | 2,774 | -0.82% | 709,500 | 7562億5695万 | +1.95% | 38.57 | 2.65 |
12/02 | 2,789 | 2,816 | 2,770 | 2,797 | +1.41% | 442,800 | 7625億2728万 | +3.02% | 38.89 | 2.67 |
11/29 | 2,795 | 2,800 | 2,745 | 2,758 | -1.29% | 483,200 | 7518億9497万 | +1.81% | 38.35 | 2.64 |
11/28 | 2,798 | 2,802 | 2,773 | 2,794 | -0.18% | 292,500 | 7617億941万 | +3.29% | 38.85 | 2.67 |
11/27 | 2,825 | 2,826 | 2,796 | 2,799 | -0.67% | 588,800 | 7630億7253万 | +3.74% | 38.92 | 2.67 |
11/26 | 2,811 | 2,823 | 2,798 | 2,818 | +0.9% | 925,300 | 7682億5237万 | +4.72% | 39.18 | 2.69 |
11/25 | 2,819 | 2,834 | 2,782 | 2,793 | +0.07% | 1,136,900 | 7614億3679万 | +4.1% | 38.84 | 2.67 |
11/22 | 2,775 | 2,797 | 2,757 | 2,791 | +0.18% | 659,000 | 7608億9154万 | +4.34% | 38.81 | 2.67 |
11/21 | 2,774 | 2,786 | 2,746 | 2,786 | +0.47% | 838,300 | 7595億2843万 | +4.42% | 38.74 | 2.66 |
11/20 | 2,714 | 2,774 | 2,714 | 2,773 | +1.99% | 921,400 | 7559億8432万 | +4.25% | 38.56 | 2.65 |
11/19 | 2,722 | 2,750 | 2,711 | 2,719 | +0.33% | 465,900 | 7412億6267万 | +2.57% | 37.81 | 2.6 |
11/18 | 2,699 | 2,710 | 2,667 | 2,710 | +0.11% | 643,900 | 7388億906万 | +2.53% | 37.68 | 2.59 |
11/15 | 2,711 | 2,718 | 2,682 | 2,707 | +0.04% | 728,800 | 7379億9119万 | +2.65% | 37.64 | 2.59 |
11/14 | 2,756 | 2,765 | 2,706 | 2,706 | -1.1% | 614,300 | 7377億1856万 | +2.89% | 37.63 | 2.59 |
11/13 | 2,708 | 2,744 | 2,694 | 2,736 | +1.82% | 724,100 | 7458億9726万 | +4.35% | 38.04 | 2.61 |
11/12 | 2,660 | 2,711 | 2,658 | 2,687 | +1.13% | 598,500 | 7325億3872万 | +2.91% | 37.36 | 2.57 |
11/11 | 2,657 | 2,672 | 2,604 | 2,657 | -1.85% | 1,252,000 | 7243億6002万 | +2.11% | 36.95 | 2.54 |
11/08 | 2,710 | 2,711 | 2,667 | 2,707 | +0.71% | 880,200 | 7379億9119万 | +4.28% | 37.64 | 2.59 |
11/07 | 2,684 | 2,692 | 2,658 | 2,688 | +0.67% | 600,100 | 7328億1134万 | +3.9% | 37.38 | 2.57 |
11/06 | 2,669 | 2,693 | 2,650 | 2,670 | +0.95% | 752,500 | 7279億413万 | +3.49% | 37.13 | 2.55 |
11/05 | 2,662 | 2,667 | 2,618 | 2,645 | -0.04% | 677,500 | 7210億8854万 | +2.72% | 36.78 | 2.53 |
11/01 | 2,620 | 2,648 | 2,610 | 2,646 | +0.8% | 448,000 | 7213億6117万 | +2.96% | 36.79 | 2.53 |
10/31 | 2,625 | 2,641 | 2,601 | 2,625 | -0.08% | 655,800 | 7156億3608万 | +2.3% | 36.5 | 2.51 |