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 | 2,960 | 2,978 | 2,760 | 2,796 | -5.03% | 11,933,400 | 4兆7423億 | -15.22% | 25.63 | 4.66 |
| 03/30 | 2,901 | 2,961 | 2,844 | 2,944 | -3.85% | 7,850,300 | 4兆9934億 | -12.51% | 26.98 | 4.91 |
| 03/27 | 3,090 | 3,105 | 2,959 | 3,062 | +5.15% | 9,513,700 | 5兆1935億 | -10.73% | 28.07 | 5.11 |
| 03/26 | 3,001 | 3,024 | 2,828 | 2,912 | -6.28% | 8,611,900 | 4兆9391億 | -16.54% | 26.69 | 4.86 |
| 03/25 | 3,090 | 3,136 | 2,997 | 3,107 | +14.23% | 11,775,500 | 5兆2698億 | -12.55% | 28.48 | 5.18 |
| 03/24 | 2,652 | 2,733 | 2,630 | 2,720 | +5.02% | 10,882,800 | 4兆6134億 | -24.63% | 24.93 | 4.54 |
| 03/23 | 2,617 | 2,694 | 2,545 | 2,590 | +2.9% | 11,948,700 | 4兆3929億 | -29.62% | 23.74 | 4.32 |
| 03/19 | 2,901 | 2,950 | 2,443 | 2,517 | -11.72% | 15,566,100 | 4兆2691億 | -33.02% | 23.07 | 4.2 |
| 03/18 | 2,850 | 2,981 | 2,781 | 2,851 | +5.36% | 12,817,800 | 4兆8356億 | -25.72% | 26.13 | 4.76 |
| 03/17 | 2,710 | 2,847 | 2,607 | 2,706 | -3.11% | 13,875,900 | 4兆5897億 | -30.7% | 24.8 | 4.51 |
| 03/16 | 2,967 | 2,995 | 2,765 | 2,793 | -4.9% | 7,464,900 | 4兆7372億 | -29.77% | 25.6 | 4.66 |
| 03/13 | 2,789 | 3,086 | 2,610 | 2,937 | -4.18% | 14,243,300 | 4兆9815億 | -27.45% | 26.92 | 4.9 |
| 03/12 | 3,171 | 3,216 | 2,984 | 3,065 | -6.92% | 10,724,700 | 5兆1986億 | -25.41% | 28.09 | 5.11 |
| 03/11 | 3,422 | 3,438 | 3,286 | 3,293 | -5.07% | 7,219,400 | 5兆5853億 | -20.86% | 30.18 | 5.49 |
| 03/10 | 3,321 | 3,509 | 3,232 | 3,469 | +2.3% | 9,466,500 | 5兆8838億 | -17.44% | 31.8 | 5.79 |
| 03/09 | 3,551 | 3,553 | 3,339 | 3,391 | -9.84% | 11,472,900 | 5兆7515億 | -19.95% | 31.08 | 5.66 |
| 03/06 | 3,791 | 3,822 | 3,702 | 3,761 | -3.27% | 5,772,800 | 6兆3791億 | -11.96% | 34.47 | 6.27 |
| 03/05 | 3,887 | 3,908 | 3,827 | 3,888 | +2.91% | 5,218,300 | 6兆5945億 | -9.5% | 35.64 | 6.49 |
| 03/04 | 3,750 | 3,822 | 3,736 | 3,778 | -0.68% | 3,948,700 | 6兆4079億 | -12.4% | 34.63 | 6.3 |
| 03/03 | 3,915 | 3,924 | 3,803 | 3,804 | -1.19% | 7,248,400 | 6兆4520億 | -12.29% | 34.87 | 6.35 |
| 03/02 | 3,688 | 3,910 | 3,688 | 3,850 | +2.45% | 7,929,600 | 6兆5300億 | -11.74% | 35.29 | 6.42 |
| 02/28 | 3,874 | 3,886 | 3,672 | 3,758 | -6.38% | 11,234,800 | 6兆3740億 | -14.24% | 34.45 | 6.27 |
| 02/27 | 4,100 | 4,112 | 4,003 | 4,014 | -3.28% | 6,857,500 | 6兆8082億 | -8.9% | 36.79 | 6.7 |
| 02/26 | 4,233 | 4,247 | 4,107 | 4,150 | -3.2% | 7,548,500 | 7兆389億 | -5.96% | 38.04 | 6.92 |
| 02/25 | 4,208 | 4,347 | 4,205 | 4,287 | -4.48% | 6,593,100 | 7兆2713億 | -2.9% | 39.29 | 7.15 |
| 02/21 | 4,509 | 4,530 | 4,478 | 4,488 | -1.41% | 3,212,900 | 7兆6122億 | +1.7% | 41.14 | 7.49 |
| 02/20 | 4,568 | 4,605 | 4,534 | 4,552 | -0.02% | 3,317,800 | 7兆7207億 | +3.38% | 41.72 | 7.59 |
| 02/19 | 4,510 | 4,586 | 4,486 | 4,553 | +1.18% | 4,217,600 | 7兆7224億 | +3.74% | 41.73 | 7.59 |
| 02/18 | 4,550 | 4,615 | 4,492 | 4,500 | +0.02% | 5,140,700 | 7兆6325億 | +2.86% | 41.25 | 7.51 |
| 02/17 | 4,400 | 4,500 | 4,383 | 4,499 | -0.04% | 4,977,000 | 7兆6308億 | +3.09% | 41.24 | 7.5 |
| 02/14 | 4,498 | 4,528 | 4,479 | 4,501 | -0.99% | 3,399,100 | 7兆6342億 | +3.4% | 41.26 | 7.51 |
| 02/13 | 4,520 | 4,552 | 4,515 | 4,546 | +0.46% | 2,936,200 | 7兆7105億 | +4.77% | 41.67 | 7.58 |
| 02/12 | 4,468 | 4,528 | 4,462 | 4,525 | +0.33% | 3,029,000 | 7兆6749億 | +4.65% | 41.48 | 7.55 |
| 02/10 | 4,477 | 4,527 | 4,455 | 4,510 | -0.22% | 2,532,500 | 7兆6495億 | +4.71% | 41.34 | 7.52 |
| 02/07 | 4,570 | 4,577 | 4,502 | 4,520 | -1.03% | 3,638,000 | 7兆6664億 | +5.36% | 41.43 | 7.54 |
| 02/06 | 4,466 | 4,581 | 4,460 | 4,567 | +2.63% | 5,321,000 | 7兆7462億 | +6.83% | 41.86 | 7.62 |
| 02/05 | 4,437 | 4,459 | 4,410 | 4,450 | +2.06% | 3,184,200 | 7兆5477億 | +4.51% | 40.79 | 7.42 |
| 02/04 | 4,307 | 4,382 | 4,292 | 4,360 | +0.55% | 3,749,200 | 7兆3951億 | +2.71% | 39.96 | 7.27 |
| 02/03 | 4,269 | 4,348 | 4,242 | 4,336 | +0.74% | 3,623,500 | 7兆3544億 | +2.36% | 39.74 | 7.23 |
| 01/31 | 4,289 | 4,337 | 4,287 | 4,304 | +0.21% | 3,521,000 | 7兆3001億 | +1.85% | 39.45 | 7.18 |
| 01/30 | 4,359 | 4,363 | 4,273 | 4,295 | -1.47% | 3,759,400 | 7兆2848億 | +1.87% | 39.37 | 7.16 |
| 01/29 | 4,334 | 4,370 | 4,312 | 4,359 | +1.14% | 2,728,200 | 7兆3934億 | +3.61% | 39.95 | 7.27 |
| 01/28 | 4,358 | 4,376 | 4,299 | 4,310 | -1.91% | 3,212,400 | 7兆3103億 | +2.67% | 39.5 | 7.19 |
| 01/27 | 4,340 | 4,405 | 4,287 | 4,394 | -0.81% | 4,446,800 | 7兆4527億 | +4.77% | 40.27 | 7.33 |
| 01/24 | 4,382 | 4,466 | 4,363 | 4,430 | +2.1% | 4,779,900 | 7兆5138億 | +5.9% | 40.6 | 7.39 |
| 01/23 | 4,353 | 4,363 | 4,315 | 4,339 | -0.32% | 4,146,100 | 7兆3594億 | +4.05% | 39.77 | 7.24 |
| 01/22 | 4,225 | 4,356 | 4,220 | 4,353 | +3.96% | 5,131,100 | 7兆3832億 | +4.69% | 39.9 | 7.26 |
| 01/21 | 4,191 | 4,214 | 4,169 | 4,187 | -0.45% | 1,890,300 | 7兆1016億 | +1.04% | 38.38 | 6.98 |
| 01/20 | 4,278 | 4,281 | 4,183 | 4,206 | -0.73% | 2,595,700 | 7兆1339億 | +1.67% | 38.55 | 7.02 |
| 01/17 | 4,236 | 4,248 | 4,188 | 4,237 | +0.07% | 2,803,300 | 7兆1864億 | +2.64% | 38.84 | 7.07 |
| 01/16 | 4,243 | 4,279 | 4,221 | 4,234 | +0.86% | 2,436,300 | 7兆1814億 | +2.82% | 38.81 | 7.06 |
| 01/15 | 4,183 | 4,210 | 4,167 | 4,198 | -0.38% | 2,316,900 | 7兆1203億 | +2.22% | 38.48 | 7 |
| 01/14 | 4,225 | 4,232 | 4,201 | 4,214 | -0.54% | 2,756,200 | 7兆1474億 | +2.83% | 38.62 | 7.03 |
| 01/10 | 4,215 | 4,255 | 4,200 | 4,237 | +0.52% | 2,840,900 | 7兆1864億 | +3.64% | 38.84 | 7.07 |
| 01/09 | 4,200 | 4,249 | 4,197 | 4,215 | +1.44% | 3,430,200 | 7兆1491億 | +3.36% | 38.63 | 7.03 |
| 01/08 | 4,105 | 4,187 | 4,001 | 4,155 | -0.48% | 5,383,500 | 7兆474億 | +2.14% | 38.08 | 6.93 |
| 01/07 | 4,123 | 4,193 | 4,101 | 4,175 | +2.38% | 3,441,300 | 7兆813億 | +2.78% | 38.27 | 6.96 |
| 01/06 | 4,052 | 4,094 | 4,050 | 4,078 | -0.51% | 3,988,400 | 6兆9168億 | +0.52% | 37.38 | 6.8 |
| 2019 |
| 12/30 | 4,137 | 4,137 | 4,083 | 4,099 | -1.09% | 1,961,300 | 6兆9524億 | +1.09% | 37.57 | 6.84 |
| 12/27 | 4,151 | 4,175 | 4,143 | 4,144 | +0.02% | 1,642,700 | 7兆287億 | +2.35% | 37.98 | 6.91 |
| 12/26 | 4,127 | 4,162 | 4,125 | 4,143 | +0.39% | 1,655,000 | 7兆270億 | +2.52% | 37.97 | 6.91 |
| 12/25 | 4,150 | 4,157 | 4,118 | 4,127 | -0.17% | 1,469,700 | 6兆9999億 | +2.31% | 37.83 | 6.88 |
| 12/24 | 4,100 | 4,145 | 4,099 | 4,134 | +1.25% | 1,915,700 | 7兆117億 | +2.71% | 37.89 | 6.9 |
| 12/23 | 4,077 | 4,086 | 4,052 | 4,083 | +0.84% | 2,397,200 | 6兆9252億 | +1.69% | 37.42 | 6.81 |
| 12/20 | 4,075 | 4,082 | 4,032 | 4,049 | -0.91% | 4,314,500 | 6兆8676億 | +1.05% | 37.11 | 6.75 |
| 12/19 | 4,121 | 4,128 | 4,079 | 4,086 | -1.14% | 2,477,400 | 6兆9303億 | +2.25% | 37.45 | 6.82 |
| 12/18 | 4,199 | 4,199 | 4,125 | 4,133 | -1.31% | 2,813,800 | 7兆100億 | +3.77% | 37.88 | 6.89 |
| 12/17 | 4,165 | 4,195 | 4,130 | 4,188 | +1.18% | 3,083,200 | 7兆1033億 | +5.62% | 38.39 | 6.99 |
| 12/16 | 4,101 | 4,186 | 4,100 | 4,139 | +0.88% | 3,046,300 | 7兆202億 | +4.84% | 37.94 | 6.9 |
| 12/13 | 4,053 | 4,115 | 4,052 | 4,103 | +1.94% | 7,254,100 | 6兆9592億 | +4.35% | 37.61 | 6.84 |
| 12/12 | 4,050 | 4,109 | 4,019 | 4,025 | +0.32% | 3,684,300 | 6兆8269億 | +2.7% | 36.89 | 6.71 |
| 12/11 | 4,009 | 4,026 | 3,986 | 4,012 | +0.05% | 2,770,400 | 6兆8048億 | +2.69% | 36.77 | 6.69 |
| 12/10 | 3,965 | 4,027 | 3,964 | 4,010 | +0.55% | 2,295,700 | 6兆8014億 | +3.01% | 36.75 | 6.69 |
| 12/09 | 3,996 | 4,000 | 3,971 | 3,988 | +0.2% | 2,021,100 | 6兆7641億 | +2.76% | 36.55 | 6.65 |
| 12/06 | 3,955 | 3,980 | 3,943 | 3,980 | +0.71% | 2,511,900 | 6兆7505億 | +2.92% | 36.48 | 6.64 |
| 12/05 | 3,988 | 3,992 | 3,925 | 3,952 | -0.43% | 2,551,900 | 6兆7030億 | +2.6% | 36.22 | 6.59 |
| 12/04 | 3,966 | 3,990 | 3,933 | 3,969 | -0.18% | 2,778,100 | 6兆7319億 | +3.41% | 36.38 | 6.62 |
| 12/03 | 3,908 | 3,988 | 3,893 | 3,976 | -0.05% | 3,307,900 | 6兆7438億 | +4.06% | 36.44 | 6.63 |
| 12/02 | 3,982 | 4,024 | 3,976 | 3,978 | +0.4% | 3,116,400 | 6兆7471億 | +4.6% | 36.46 | 6.64 |
| 11/29 | 4,030 | 4,037 | 3,937 | 3,962 | -1.52% | 4,473,300 | 6兆7200億 | +4.65% | 36.31 | 6.61 |
| 11/28 | 4,031 | 4,051 | 4,001 | 4,023 | -0.57% | 2,939,400 | 6兆8235億 | +6.74% | 36.87 | 6.71 |
| 11/27 | 4,023 | 4,057 | 4,021 | 4,046 | +0.65% | 3,089,600 | 6兆8625億 | +7.92% | 37.08 | 6.75 |
| 11/26 | 3,975 | 4,039 | 3,969 | 4,020 | +1.39% | 6,154,000 | 6兆8184億 | +7.83% | 36.85 | 6.71 |
| 11/25 | 3,970 | 3,990 | 3,940 | 3,965 | +0.71% | 2,693,900 | 6兆7251億 | +6.99% | 36.34 | 6.61 |
| 11/22 | 3,940 | 3,943 | 3,911 | 3,937 | -0.46% | 2,888,100 | 6兆6776億 | +6.87% | 36.09 | 6.57 |
| 11/21 | 3,934 | 3,962 | 3,895 | 3,955 | +0.84% | 4,935,700 | 6兆7081億 | +7.91% | 36.25 | 6.6 |
| 11/20 | 3,872 | 3,928 | 3,870 | 3,922 | +1.11% | 3,570,200 | 6兆6522億 | +7.6% | 35.95 | 6.54 |
| 11/19 | 3,880 | 3,938 | 3,863 | 3,879 | +0.15% | 5,713,100 | 6兆5792億 | +6.89% | 35.55 | 6.47 |
| 11/18 | 3,780 | 3,873 | 3,775 | 3,873 | +2.27% | 5,554,700 | 6兆5691億 | +7.23% | 35.5 | 6.46 |
| 11/15 | 3,780 | 3,811 | 3,761 | 3,787 | +0.77% | 5,033,300 | 6兆4232億 | +5.31% | 34.71 | 6.32 |
| 11/14 | 3,686 | 3,764 | 3,632 | 3,758 | +1.95% | 6,618,000 | 6兆3740億 | +4.88% | 34.45 | 6.27 |
| 11/13 | 3,753 | 3,779 | 3,671 | 3,686 | -1.97% | 6,098,100 | 6兆2519億 | +3.28% | 33.79 | 6.15 |
| 11/12 | 3,733 | 3,762 | 3,709 | 3,760 | +0.75% | 3,770,700 | 6兆3774億 | +5.71% | 34.46 | 6.27 |
| 11/11 | 3,780 | 3,792 | 3,716 | 3,732 | -1.27% | 5,801,200 | 6兆3299億 | +5.42% | 34.21 | 6.23 |
| 11/08 | 3,750 | 3,790 | 3,742 | 3,780 | +1.5% | 6,913,100 | 6兆4113億 | +7.2% | 34.65 | 6.31 |
| 11/07 | 3,672 | 3,729 | 3,661 | 3,724 | +1.55% | 4,285,800 | 6兆3163億 | +6.13% | 34.13 | 6.21 |
| 11/06 | 3,730 | 3,730 | 3,650 | 3,667 | -1.37% | 3,729,400 | 6兆2197億 | +5.04% | 33.61 | 6.12 |
| 11/05 | 3,650 | 3,730 | 3,644 | 3,718 | +2.65% | 5,879,700 | 6兆3062億 | +7.02% | 34.08 | 6.2 |
| 11/01 | 3,601 | 3,626 | 3,576 | 3,622 | +0.3% | 3,018,500 | 6兆1433億 | +4.77% | 33.2 | 6.04 |
| 10/31 | 3,599 | 3,628 | 3,590 | 3,611 | +0.64% | 4,501,900 | 6兆1247億 | +4.82% | 33.1 | 6.02 |
