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 | 1,790 | 1,869 | 1,773 | 1,807 | +0.22% | 735,500 | 1035億3498万 | -13.62% | 65.89 | 0.63 |
03/30 | 1,750 | 1,827 | 1,738 | 1,803 | -4.5% | 988,000 | 1033億579万 | -15.71% | 65.75 | 0.63 |
03/27 | 1,868 | 1,938 | 1,822 | 1,888 | +1.72% | 1,573,900 | 1081億7601万 | -13.55% | 68.85 | 0.65 |
03/26 | 1,872 | 1,920 | 1,849 | 1,856 | -2.57% | 930,900 | 1063億4251万 | -16.47% | 67.68 | 0.64 |
03/25 | 1,996 | 1,996 | 1,843 | 1,905 | +6.07% | 1,695,100 | 1091億5005万 | -15.78% | 69.47 | 0.66 |
03/24 | 1,684 | 1,803 | 1,674 | 1,796 | +11.97% | 1,546,000 | 1029億472万 | -21.98% | 65.49 | 0.62 |
03/23 | 1,561 | 1,610 | 1,511 | 1,604 | +3.28% | 1,279,100 | 919億377万 | -31.57% | 58.49 | 0.56 |
03/19 | 1,626 | 1,645 | 1,522 | 1,553 | -3.18% | 1,687,100 | 889億8164万 | -35.13% | 56.63 | 0.54 |
03/18 | 1,711 | 1,717 | 1,603 | 1,604 | -5.59% | 1,719,300 | 919億377万 | -34.24% | 58.49 | 0.56 |
03/17 | 1,637 | 1,718 | 1,595 | 1,699 | +1.68% | 1,504,000 | 973億4695万 | -31.49% | 61.96 | 0.59 |
03/16 | 1,794 | 1,824 | 1,669 | 1,671 | -4.73% | 1,243,600 | 957億4264万 | -33.69% | 60.93 | 0.58 |
03/13 | 1,711 | 1,820 | 1,705 | 1,754 | -7.64% | 2,266,400 | 1004億9826万 | -31.51% | 63.96 | 0.61 |
03/12 | 1,971 | 1,998 | 1,874 | 1,899 | -7.68% | 2,075,900 | 1088億627万 | -26.88% | 69.25 | 0.66 |
03/11 | 2,113 | 2,152 | 2,056 | 2,057 | -4.01% | 1,530,500 | 1178億5913万 | -21.64% | 75.01 | 0.71 |
03/10 | 2,020 | 2,191 | 1,983 | 2,143 | +1.08% | 1,593,100 | 1227億8664万 | -19.04% | 78.15 | 0.74 |
03/09 | 2,200 | 2,206 | 2,107 | 2,120 | -8.82% | 1,705,000 | 1214億6882万 | -20.51% | 77.31 | 0.73 |
03/06 | 2,383 | 2,383 | 2,303 | 2,325 | -4.44% | 1,117,200 | 1332億1463万 | -13.44% | 84.78 | 0.81 |
03/05 | 2,467 | 2,499 | 2,402 | 2,433 | -0.16% | 858,200 | 1394億266万 | -9.86% | 88.72 | 0.84 |
03/04 | 2,417 | 2,464 | 2,406 | 2,437 | -0.61% | 993,000 | 1396億3185万 | -10.01% | 88.87 | 0.84 |
03/03 | 2,604 | 2,611 | 2,449 | 2,452 | -3.73% | 1,617,000 | 1404億9130万 | -9.72% | 89.41 | 0.85 |
03/02 | 2,532 | 2,593 | 2,426 | 2,547 | -1.62% | 1,643,900 | 1459億3448万 | -6.57% | 92.88 | 0.88 |
02/28 | 2,572 | 2,598 | 2,530 | 2,589 | -3.11% | 1,269,200 | 1483億4093万 | -5.27% | 94.41 | 0.9 |
02/27 | 2,785 | 2,790 | 2,652 | 2,672 | -4.91% | 1,550,700 | 1530億9655万 | -2.52% | 97.44 | 0.93 |
02/26 | 2,825 | 2,825 | 2,733 | 2,810 | -2.19% | 1,269,500 | 1610億349万 | +2.26% | 102.47 | 0.97 |
02/25 | 2,840 | 2,880 | 2,816 | 2,873 | -3.91% | 1,079,900 | 1646億1317万 | +4.4% | 104.77 | 1 |
02/21 | 2,957 | 3,050 | 2,954 | 2,990 | +2.36% | 1,051,000 | 1713億1688万 | +8.69% | 109.03 | 1.04 |
02/20 | 2,932 | 2,968 | 2,902 | 2,921 | +2.74% | 968,200 | 1673億6341万 | +6.41% | 106.52 | 1.01 |
02/19 | 2,870 | 2,875 | 2,805 | 2,843 | -0.25% | 593,000 | 1628億9427万 | +3.72% | 103.67 | 0.99 |
02/18 | 2,863 | 2,880 | 2,793 | 2,850 | -1.69% | 731,900 | 1632億9535万 | +3.86% | 103.93 | 0.99 |
02/17 | 2,841 | 2,904 | 2,825 | 2,899 | +1.47% | 822,900 | 1661億288万 | +5.65% | 105.71 | 1 |
02/14 | 2,830 | 2,873 | 2,822 | 2,857 | +0.39% | 1,011,500 | 1636億9643万 | +4.16% | 104.18 | 0.99 |
02/13 | 2,849 | 2,947 | 2,839 | 2,846 | +6.39% | 2,148,900 | 1630億6616万 | +3.76% | 103.78 | 0.99 |
02/12 | 2,646 | 2,698 | 2,636 | 2,675 | +1.17% | 763,600 | 1532億6844万 | -2.55% | 97.55 | 0.93 |
02/10 | 2,639 | 2,659 | 2,624 | 2,644 | -1.67% | 641,200 | 1514億9225万 | -4.03% | 96.42 | 0.92 |
02/07 | 2,698 | 2,707 | 2,677 | 2,689 | -0.33% | 336,600 | 1540億7060万 | -2.78% | 98.06 | 0.93 |
02/06 | 2,696 | 2,728 | 2,675 | 2,698 | +1.73% | 695,600 | 1545億8626万 | -2.84% | 98.39 | 0.94 |
02/05 | 2,690 | 2,694 | 2,640 | 2,652 | +1.41% | 484,400 | 1519億5062万 | -4.74% | 96.71 | 0.92 |
02/04 | 2,592 | 2,637 | 2,579 | 2,615 | +0.89% | 451,000 | 1498億3065万 | -6.34% | 95.36 | 0.91 |
02/03 | 2,535 | 2,607 | 2,520 | 2,592 | -1.59% | 579,700 | 1485億1282万 | -7.4% | 94.52 | 0.9 |
01/31 | 2,607 | 2,658 | 2,601 | 2,634 | +1.11% | 475,000 | 1509億1928万 | -6.2% | 96.05 | 0.91 |
01/30 | 2,649 | 2,649 | 2,583 | 2,605 | -1.92% | 599,400 | 1492億5768万 | -7.49% | 94.99 | 0.9 |
01/29 | 2,652 | 2,688 | 2,626 | 2,656 | +0.26% | 783,200 | 1521億7981万 | -5.98% | 96.85 | 0.92 |
01/28 | 2,586 | 2,649 | 2,572 | 2,649 | +0.68% | 683,900 | 1517億7873万 | -6.56% | 96.6 | 0.92 |
01/27 | 2,630 | 2,651 | 2,607 | 2,631 | -2.95% | 886,500 | 1507億4739万 | -7.49% | 95.94 | 0.91 |
01/24 | 2,702 | 2,732 | 2,677 | 2,711 | -0.07% | 506,100 | 1553億3112万 | -5.04% | 98.86 | 0.94 |
01/23 | 2,761 | 2,762 | 2,695 | 2,713 | -3.42% | 1,167,900 | 1554億4571万 | -5.27% | 98.93 | 0.94 |
01/22 | 2,801 | 2,810 | 2,757 | 2,809 | -1.27% | 795,600 | 1609億4619万 | -2.19% | 102.43 | 0.97 |
01/21 | 2,880 | 2,902 | 2,837 | 2,845 | -2.13% | 540,600 | 1630億887万 | -1.08% | 103.75 | 0.99 |
01/20 | 2,856 | 2,908 | 2,856 | 2,907 | +1.82% | 622,600 | 1665億6126万 | +1.08% | 106.01 | 1.01 |
01/17 | 2,849 | 2,865 | 2,826 | 2,855 | +0.88% | 576,300 | 1635億8183万 | -0.59% | 104.11 | 0.99 |
01/16 | 2,832 | 2,835 | 2,796 | 2,830 | +0.11% | 458,300 | 1621億4942万 | -1.32% | 103.2 | 0.98 |
01/15 | 2,900 | 2,900 | 2,802 | 2,827 | -2.85% | 1,055,700 | 1619億7753万 | -1.33% | 103.09 | 0.98 |
01/14 | 2,878 | 2,925 | 2,860 | 2,910 | +2.46% | 715,300 | 1667億3315万 | +1.78% | 106.12 | 1.01 |
01/10 | 2,873 | 2,873 | 2,824 | 2,840 | -1.76% | 697,300 | 1627億2238万 | -0.42% | 103.56 | 0.98 |
01/09 | 2,900 | 2,901 | 2,865 | 2,891 | +1.76% | 528,100 | 1656億4451万 | +1.47% | 105.42 | 1 |
01/08 | 2,875 | 2,876 | 2,791 | 2,841 | -2.64% | 860,000 | 1627億7968万 | -0.07% | 103.6 | 0.98 |
01/07 | 2,912 | 2,952 | 2,892 | 2,918 | +0.17% | 563,700 | 1671億9152万 | +2.71% | 106.41 | 1.01 |
01/06 | 2,880 | 2,913 | 2,851 | 2,913 | -0.38% | 696,100 | 1669億504万 | +2.75% | 106.23 | 1.01 |
2019 |
12/30 | 2,961 | 2,961 | 2,890 | 2,924 | -1.58% | 616,600 | 1675億3530万 | +3.29% | 106.63 | 1.01 |
12/27 | 2,893 | 2,985 | 2,888 | 2,971 | +3.45% | 1,105,000 | 1702億2824万 | +5.17% | 108.34 | 1.03 |
12/26 | 2,820 | 2,884 | 2,820 | 2,872 | +1.2% | 701,600 | 1645億5588万 | +2.06% | 104.73 | 1 |
12/25 | 2,830 | 2,859 | 2,815 | 2,838 | +1.5% | 726,000 | 1626億779万 | +1.1% | 103.49 | 0.98 |
12/24 | 2,816 | 2,820 | 2,791 | 2,796 | -0.75% | 390,600 | 1602億133万 | -0.25% | 101.96 | 0.97 |
12/23 | 2,847 | 2,851 | 2,800 | 2,817 | -0.74% | 574,600 | 1614億456万 | +0.61% | 102.72 | 0.98 |
12/20 | 2,835 | 2,864 | 2,835 | 2,838 | +0.14% | 453,300 | 1626億779万 | +1.5% | 103.49 | 0.98 |
12/19 | 2,857 | 2,858 | 2,816 | 2,834 | -1.94% | 669,800 | 1623億7860万 | +1.54% | 103.34 | 0.98 |
12/18 | 2,880 | 2,906 | 2,871 | 2,890 | +0.28% | 465,700 | 1655億8722万 | +3.73% | 105.39 | 1 |
12/17 | 2,894 | 2,908 | 2,871 | 2,882 | -0.48% | 500,300 | 1651億2884万 | +3.71% | 105.1 | 1 |
12/16 | 2,959 | 2,959 | 2,893 | 2,896 | -1.33% | 534,000 | 1659億3099万 | +4.4% | 105.61 | 1 |
12/13 | 2,970 | 2,988 | 2,934 | 2,935 | +0.51% | 1,064,700 | 1681億6556万 | +5.39% | 107.03 | 1.02 |
12/12 | 2,950 | 2,957 | 2,902 | 2,920 | +0.69% | 831,300 | 1673億611万 | +4.36% | 106.48 | 1.01 |
12/11 | 2,890 | 2,906 | 2,860 | 2,900 | +1.68% | 786,100 | 1661億6018万 | +3.2% | 105.75 | 1.01 |
12/10 | 2,828 | 2,880 | 2,819 | 2,852 | +1.1% | 862,400 | 1634億994万 | +1.03% | 104 | 0.99 |
12/09 | 2,801 | 2,862 | 2,789 | 2,821 | +2.4% | 758,000 | 1616億3375万 | -0.53% | 102.87 | 0.98 |
12/06 | 2,750 | 2,774 | 2,740 | 2,755 | +0.8% | 657,200 | 1578億5217万 | -3.13% | 100.46 | 0.96 |
12/05 | 2,750 | 2,767 | 2,724 | 2,733 | +1.33% | 640,700 | 1565億9165万 | -4.34% | 99.66 | 0.95 |
12/04 | 2,707 | 2,712 | 2,674 | 2,697 | -1.17% | 592,800 | 1545億2897万 | -6% | 98.35 | 0.93 |
12/03 | 2,717 | 2,734 | 2,697 | 2,729 | -1.16% | 554,200 | 1563億6246万 | -5.54% | 99.52 | 0.95 |
12/02 | 2,740 | 2,766 | 2,731 | 2,761 | +0.36% | 353,900 | 1581億9595万 | -4.89% | 100.68 | 0.96 |
11/29 | 2,781 | 2,785 | 2,741 | 2,751 | -0.83% | 541,100 | 1576億2299万 | -5.59% | 100.32 | 0.95 |
11/28 | 2,792 | 2,817 | 2,772 | 2,774 | -0.47% | 724,900 | 1589億4081万 | -5.03% | 101.16 | 0.96 |
11/27 | 2,820 | 2,840 | 2,785 | 2,787 | -0.32% | 688,600 | 1596億8566万 | -4.65% | 101.63 | 0.97 |
11/26 | 2,822 | 2,855 | 2,795 | 2,796 | +0.87% | 970,100 | 1602億133万 | -4.41% | 101.96 | 0.97 |
11/25 | 2,746 | 2,787 | 2,736 | 2,772 | +2.29% | 764,000 | 1588億2621万 | -5.17% | 101.08 | 0.96 |
11/22 | 2,684 | 2,738 | 2,681 | 2,710 | +0.97% | 582,300 | 1552億7382万 | -7.22% | 98.82 | 0.94 |
11/21 | 2,719 | 2,735 | 2,675 | 2,684 | -1.79% | 1,048,700 | 1537億8411万 | -8.08% | 97.87 | 0.93 |
11/20 | 2,706 | 2,760 | 2,706 | 2,733 | +0.29% | 878,000 | 1565億9165万 | -6.44% | 99.66 | 0.95 |
11/19 | 2,698 | 2,733 | 2,683 | 2,725 | +0.41% | 745,700 | 1561億3327万 | -6.61% | 99.37 | 0.94 |
11/18 | 2,729 | 2,740 | 2,703 | 2,714 | -0.37% | 649,800 | 1555億301万 | -6.77% | 98.97 | 0.94 |
11/15 | 2,707 | 2,746 | 2,696 | 2,724 | +0.67% | 611,000 | 1560億7598万 | -6.2% | 99.33 | 0.94 |
11/14 | 2,737 | 2,766 | 2,698 | 2,706 | -0.37% | 956,400 | 1550億4464万 | -6.63% | 98.68 | 0.94 |
11/13 | 2,751 | 2,768 | 2,667 | 2,716 | -1.45% | 1,903,100 | 1556億1760万 | -6.02% | 99.04 | 0.94 |
11/12 | 2,765 | 2,798 | 2,706 | 2,756 | -13.2% | 3,964,500 | 1579億947万 | -4.41% | 100.5 | 0.96 |
11/11 | 3,240 | 3,270 | 3,165 | 3,175 | -2.91% | 904,800 | 1819億1675万 | +10.47% | 115.78 | 1.1 |
11/08 | 3,270 | 3,295 | 3,225 | 3,270 | +2.03% | 718,000 | 1873億5993万 | +14.74% | 119.24 | 1.13 |
11/07 | 3,200 | 3,235 | 3,175 | 3,205 | -1.08% | 640,000 | 1836億3565万 | +13.57% | 116.87 | 1.11 |
11/06 | 3,180 | 3,245 | 3,165 | 3,240 | +2.53% | 614,400 | 1856億4103万 | +15.88% | 118.15 | 1.12 |
11/05 | 3,120 | 3,175 | 3,105 | 3,160 | +4.12% | 944,000 | 1810億5730万 | +14.16% | 115.23 | 1.1 |
11/01 | 2,960 | 3,040 | 2,940 | 3,035 | -0.98% | 660,600 | 1738億9522万 | +10.56% | 110.67 | 1.05 |
10/31 | 3,080 | 3,085 | 3,030 | 3,065 | +0.49% | 569,100 | 1756億1412万 | +12.48% | 111.77 | 1.06 |