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 | 2,040 | 2,146 | 2,040 | 2,146 | +2.68% | 216,700 | 643億3086万 | -13.22% | 7.06 | 0.6 |
| 03/30 | 2,090 | 2,090 | 1,988 | 2,090 | -0.48% | 253,400 | 626億5215万 | -16.9% | 6.88 | 0.58 |
| 03/27 | 2,350 | 2,449 | 1,961 | 2,100 | -8.7% | 840,900 | 629億5192万 | -17.9% | 6.91 | 0.58 |
| 03/26 | 2,240 | 2,300 | 2,150 | 2,300 | +2.91% | 161,700 | 689億4734万 | -11.71% | 7.57 | 0.64 |
| 03/25 | 2,234 | 2,245 | 2,140 | 2,235 | +6.84% | 178,100 | 669億9883万 | -15.47% | 7.36 | 0.62 |
| 03/24 | 2,000 | 2,100 | 1,980 | 2,092 | +8.28% | 212,000 | 627億1210万 | -22.17% | 6.89 | 0.58 |
| 03/23 | 1,851 | 1,939 | 1,851 | 1,932 | +3.48% | 388,500 | 579億1576万 | -29.46% | 6.36 | 0.54 |
| 03/19 | 2,010 | 2,039 | 1,856 | 1,867 | -5.23% | 285,000 | 559億6725万 | -33.27% | 6.15 | 0.52 |
| 03/18 | 1,976 | 2,092 | 1,964 | 1,970 | -0.81% | 290,900 | 590億5489万 | -31.12% | 6.48 | 0.55 |
| 03/17 | 1,980 | 2,044 | 1,926 | 1,986 | -1.68% | 314,000 | 595億3453万 | -31.89% | 6.54 | 0.55 |
| 03/16 | 2,078 | 2,178 | 2,020 | 2,020 | -4.72% | 266,000 | 605億5375万 | -32.03% | 6.65 | 0.56 |
| 03/13 | 2,137 | 2,244 | 1,986 | 2,120 | -13.01% | 511,300 | 635億5146万 | -29.96% | 6.98 | 0.59 |
| 03/12 | 2,530 | 2,567 | 2,432 | 2,437 | -7.2% | 204,900 | 730億5420万 | -20.83% | 8.02 | 0.68 |
| 03/11 | 2,644 | 2,724 | 2,625 | 2,626 | -0.68% | 148,800 | 787億1988万 | -15.73% | 8.64 | 0.73 |
| 03/10 | 2,591 | 2,660 | 2,511 | 2,644 | +0.34% | 246,000 | 792億5946万 | -15.98% | 8.7 | 0.73 |
| 03/09 | 2,756 | 2,756 | 2,628 | 2,635 | -6.43% | 155,600 | 789億8967万 | -17.09% | 8.67 | 0.73 |
| 03/06 | 2,848 | 2,862 | 2,785 | 2,816 | -2.22% | 204,900 | 844億1553万 | -12.19% | 9.27 | 0.78 |
| 03/05 | 2,933 | 2,944 | 2,852 | 2,880 | -0.52% | 116,200 | 863億3406万 | -10.84% | 9.48 | 0.8 |
| 03/04 | 2,860 | 2,920 | 2,851 | 2,895 | +0.28% | 239,900 | 867億8372万 | -10.92% | 9.53 | 0.8 |
| 03/03 | 3,000 | 3,025 | 2,868 | 2,887 | -2.93% | 230,000 | 865億4390万 | -11.69% | 9.5 | 0.8 |
| 03/02 | 2,942 | 3,015 | 2,926 | 2,974 | +0.3% | 127,000 | 891億5191万 | -9.55% | 9.79 | 0.83 |
| 02/28 | 2,979 | 3,010 | 2,941 | 2,965 | -1.66% | 144,400 | 888億8211万 | -10.26% | 9.76 | 0.82 |
| 02/27 | 3,085 | 3,085 | 2,994 | 3,015 | -2.43% | 147,600 | 903億8097万 | -9.21% | 9.92 | 0.84 |
| 02/26 | 3,065 | 3,100 | 3,040 | 3,090 | -0.16% | 168,100 | 926億2925万 | -7.32% | 10.17 | 0.86 |
| 02/25 | 3,090 | 3,120 | 3,075 | 3,095 | -3.28% | 231,200 | 927億7914万 | -7.86% | 10.19 | 0.86 |
| 02/21 | 3,210 | 3,245 | 3,185 | 3,200 | +0.63% | 150,200 | 959億2673万 | -4.76% | 10.53 | 0.89 |
| 02/20 | 3,260 | 3,260 | 3,180 | 3,180 | -2.9% | 237,800 | 953億2719万 | -5.22% | 10.47 | 0.88 |
| 02/19 | 3,300 | 3,330 | 3,275 | 3,275 | +0.46% | 148,700 | 981億7502万 | -2.15% | 10.78 | 0.91 |
| 02/18 | 3,340 | 3,340 | 3,230 | 3,260 | -2.54% | 235,100 | 977億2536万 | -2.25% | 10.73 | 0.9 |
| 02/17 | 3,355 | 3,370 | 3,320 | 3,345 | -0.74% | 120,600 | 1002億7341万 | +0.66% | 11.01 | 0.93 |
| 02/14 | 3,380 | 3,395 | 3,350 | 3,370 | -0.88% | 205,600 | 1010億2284万 | +1.94% | 11.09 | 0.94 |
| 02/13 | 3,400 | 3,400 | 3,370 | 3,400 | -0.29% | 178,200 | 1019億2216万 | +3.41% | 11.19 | 0.94 |
| 02/12 | 3,395 | 3,410 | 3,375 | 3,410 | +0.89% | 251,500 | 1022億2193万 | +4.31% | 11.22 | 0.95 |
| 02/10 | 3,385 | 3,425 | 3,370 | 3,380 | 0% | 314,300 | 1013億2261万 | +4.03% | 11.13 | 0.94 |
| 02/07 | 3,390 | 3,410 | 3,375 | 3,380 | -0.44% | 366,600 | 1013億2261万 | +4.58% | 11.13 | 0.94 |
| 02/06 | 3,395 | 3,410 | 3,385 | 3,395 | +0.15% | 319,700 | 1017億7227万 | +5.57% | 11.18 | 0.94 |
| 02/05 | 3,390 | 3,410 | 3,375 | 3,390 | -0.29% | 246,800 | 1016億2238万 | +5.97% | 11.16 | 0.94 |
| 02/04 | 3,400 | 3,405 | 3,365 | 3,400 | -0.15% | 215,400 | 1019億2216万 | +6.88% | 11.19 | 0.94 |
| 02/03 | 3,390 | 3,440 | 3,370 | 3,405 | +0.15% | 318,100 | 1020億7204万 | +7.62% | 11.21 | 0.95 |
| 01/31 | 3,385 | 3,415 | 3,380 | 3,400 | +0.59% | 271,000 | 1019億2216万 | +8.07% | 11.19 | 0.94 |
| 01/30 | 3,405 | 3,440 | 3,375 | 3,380 | -0.15% | 314,900 | 1013億2261万 | +8.09% | 11.13 | 0.94 |
| 01/29 | 3,370 | 3,390 | 3,355 | 3,385 | 0% | 256,700 | 1014億7250万 | +8.84% | 11.14 | 0.94 |
| 01/28 | 3,360 | 3,400 | 3,355 | 3,385 | +0.59% | 287,500 | 1014億7250万 | +9.37% | 11.14 | 0.94 |
| 01/27 | 3,360 | 3,365 | 3,335 | 3,365 | +0.15% | 269,300 | 1008億7296万 | +9.22% | 11.08 | 0.93 |
| 01/24 | 3,365 | 3,390 | 3,350 | 3,360 | -0.3% | 225,900 | 1007億2307万 | +9.41% | 11.06 | 0.93 |
| 01/23 | 3,390 | 3,400 | 3,365 | 3,370 | -0.44% | 533,500 | 1010億2284万 | +10.02% | 11.09 | 0.94 |
| 01/22 | 3,375 | 3,410 | 3,355 | 3,385 | +1.04% | 874,300 | 1014億7250万 | +11.06% | 11.14 | 0.94 |
| 01/21 | 3,575 | 4,005 | 3,230 | 3,350 | -9.58% | 3,117,300 | 1004億2330万 | +10.27% | 11.03 | 0.93 |
| 01/20 | 3,465 | 3,760 | 3,400 | 3,705 | +18.94% | 2,860,700 | 1110億6517万 | +22.48% | 12.2 | 1.03 |
| 01/17 | 3,070 | 3,160 | 3,065 | 3,115 | +0.81% | 460,300 | 933億7868万 | +4.01% | 10.25 | 0.86 |
| 01/16 | 3,100 | 3,160 | 3,040 | 3,090 | +3.45% | 728,900 | 926億2925万 | +3.52% | 10.17 | 0.86 |
| 01/15 | 2,959 | 2,999 | 2,929 | 2,987 | +0.78% | 232,800 | 895億4161万 | +0.37% | 9.83 | 0.83 |
| 01/14 | 2,927 | 2,967 | 2,911 | 2,964 | +0.51% | 239,000 | 888億5214万 | -0.17% | 9.76 | 0.82 |
| 01/10 | 2,915 | 2,972 | 2,908 | 2,949 | +0.44% | 219,500 | 884億248万 | -0.44% | 9.71 | 0.82 |
| 01/09 | 2,934 | 2,976 | 2,934 | 2,936 | +0.65% | 179,700 | 880億1278万 | -0.68% | 9.66 | 0.81 |
| 01/08 | 2,879 | 2,930 | 2,850 | 2,917 | -0.55% | 154,200 | 874億4321万 | -1.12% | 9.6 | 0.81 |
| 01/07 | 2,888 | 2,936 | 2,880 | 2,933 | +0.96% | 164,300 | 879億2285万 | -0.37% | 9.65 | 0.81 |
| 01/06 | 2,901 | 2,914 | 2,883 | 2,905 | -1.86% | 226,700 | 870億8349万 | -1.09% | 9.56 | 0.81 |
| 2019 |
| 12/30 | 2,939 | 2,965 | 2,915 | 2,960 | -0.6% | 167,100 | 887億3223万 | +0.92% | 9.74 | 0.82 |
| 12/27 | 2,972 | 2,999 | 2,956 | 2,978 | +0.74% | 69,800 | 892億7182万 | +1.81% | 9.8 | 0.83 |
| 12/26 | 2,920 | 2,956 | 2,917 | 2,956 | +0.61% | 123,900 | 886億1232万 | +1.37% | 9.73 | 0.82 |
| 12/25 | 2,973 | 2,973 | 2,894 | 2,938 | -1.54% | 185,500 | 880億7273万 | +1.07% | 9.67 | 0.82 |
| 12/24 | 2,946 | 3,010 | 2,941 | 2,984 | +1.39% | 107,600 | 894億5168万 | +3.04% | 9.82 | 0.83 |
| 12/23 | 2,947 | 3,000 | 2,929 | 2,943 | +0.38% | 167,700 | 882億2262万 | +2.01% | 9.69 | 0.82 |
| 12/20 | 2,966 | 2,970 | 2,931 | 2,932 | -1.25% | 201,400 | 878億9287万 | +1.98% | 9.65 | 0.81 |
| 12/19 | 2,968 | 2,978 | 2,932 | 2,969 | -0.64% | 174,200 | 890億202万 | +3.59% | 9.77 | 0.82 |
| 12/18 | 3,030 | 3,030 | 2,974 | 2,988 | -1.55% | 136,500 | 895億7159万 | +4.55% | 9.84 | 0.83 |
| 12/17 | 3,090 | 3,120 | 3,025 | 3,035 | -3.04% | 140,100 | 909億8051万 | +6.75% | 9.99 | 0.84 |
| 12/16 | 3,115 | 3,150 | 3,065 | 3,130 | -0.63% | 174,400 | 938億2834万 | +10.72% | 10.3 | 0.87 |
| 12/13 | 3,080 | 3,155 | 3,055 | 3,150 | +4.65% | 470,200 | 944億2788万 | +12.42% | 10.37 | 0.87 |
| 12/12 | 3,115 | 3,185 | 2,880 | 3,010 | -3.53% | 1,178,100 | 902億3108万 | +8.35% | 9.91 | 0.84 |
| 12/11 | 3,130 | 3,150 | 3,010 | 3,120 | +2.8% | 521,700 | 935億2857万 | +13.17% | 10.27 | 0.87 |
| 12/10 | 2,970 | 3,075 | 2,965 | 3,035 | +2.78% | 290,600 | 909億8051万 | +11.17% | 9.99 | 0.84 |
| 12/09 | 2,945 | 2,989 | 2,924 | 2,953 | +2.86% | 360,400 | 885億2239万 | +9.13% | 9.72 | 0.82 |
| 12/06 | 2,860 | 2,909 | 2,852 | 2,871 | +0.77% | 274,200 | 860億6427万 | +6.97% | 9.45 | 0.8 |
| 12/05 | 2,830 | 2,852 | 2,825 | 2,849 | +1.35% | 171,100 | 854億477万 | +6.82% | 9.38 | 0.79 |
| 12/04 | 2,797 | 2,819 | 2,788 | 2,811 | +0.46% | 208,700 | 842億6564万 | +6.08% | 9.25 | 0.78 |
| 12/03 | 2,764 | 2,808 | 2,751 | 2,798 | -0.11% | 160,700 | 838億7594万 | +6.19% | 9.21 | 0.78 |
| 12/02 | 2,795 | 2,808 | 2,789 | 2,801 | +0.39% | 103,300 | 839億6587万 | +6.95% | 9.22 | 0.78 |
| 11/29 | 2,766 | 2,804 | 2,766 | 2,790 | +1.27% | 239,200 | 836億3612万 | +7.18% | 9.18 | 0.77 |
| 11/28 | 2,800 | 2,802 | 2,751 | 2,755 | -0.51% | 221,100 | 825億8692万 | +6.49% | 9.07 | 0.76 |
| 11/27 | 2,778 | 2,795 | 2,765 | 2,769 | -0.75% | 207,800 | 830億660万 | +7.7% | 9.11 | 0.77 |
| 11/26 | 2,792 | 2,828 | 2,779 | 2,790 | +0.94% | 240,200 | 836億3612万 | +9.33% | 9.18 | 0.77 |
| 11/25 | 2,761 | 2,775 | 2,755 | 2,764 | 0% | 129,100 | 828億5672万 | +9.16% | 9.1 | 0.77 |
| 11/22 | 2,721 | 2,790 | 2,721 | 2,764 | +1.73% | 222,600 | 828億5672万 | +10.03% | 9.1 | 0.77 |
| 11/21 | 2,663 | 2,727 | 2,655 | 2,717 | +1.91% | 242,400 | 814億4779万 | +8.99% | 8.94 | 0.75 |
| 11/20 | 2,674 | 2,692 | 2,656 | 2,666 | -1.48% | 158,200 | 799億1896万 | +7.63% | 8.78 | 0.74 |
| 11/19 | 2,694 | 2,722 | 2,669 | 2,706 | +0.15% | 143,600 | 811億1804万 | +9.96% | 8.91 | 0.75 |
| 11/18 | 2,710 | 2,718 | 2,683 | 2,702 | -0.55% | 161,900 | 809億9814万 | +10.6% | 8.89 | 0.75 |
| 11/15 | 2,728 | 2,750 | 2,703 | 2,717 | -1.16% | 221,400 | 814億4779万 | +12.04% | 8.94 | 0.75 |
| 11/14 | 2,642 | 2,840 | 2,637 | 2,749 | +5% | 671,900 | 824億706万 | +14.16% | 9.05 | 0.76 |
| 11/13 | 2,616 | 2,680 | 2,520 | 2,618 | -0.65% | 505,400 | 784億8006万 | +9.68% | 8.62 | 0.73 |
| 11/12 | 2,530 | 2,699 | 2,514 | 2,635 | +5.23% | 565,300 | 789億8967万 | +11.09% | 8.67 | 0.73 |
| 11/11 | 2,513 | 2,607 | 2,496 | 2,504 | -2.19% | 305,300 | 750億6267万 | +6.28% | 8.24 | 0.7 |
| 11/08 | 2,500 | 2,560 | 2,484 | 2,560 | +3.48% | 259,100 | 767億4139万 | +9.12% | 8.43 | 0.71 |
| 11/07 | 2,456 | 2,488 | 2,448 | 2,474 | +0.77% | 121,000 | 741億6336万 | +5.95% | 8.14 | 0.69 |
| 11/06 | 2,465 | 2,468 | 2,442 | 2,455 | +0.57% | 112,000 | 735億9379万 | +5.59% | 8.08 | 0.68 |
| 11/05 | 2,443 | 2,471 | 2,417 | 2,441 | +1.58% | 184,200 | 731億7411万 | +5.31% | 8.04 | 0.68 |
| 11/01 | 2,426 | 2,427 | 2,386 | 2,403 | -1.56% | 99,700 | 720億3498万 | +3.98% | 7.91 | 0.67 |
| 10/31 | 2,429 | 2,443 | 2,407 | 2,441 | +0.66% | 92,100 | 731億7411万 | +5.9% | 8.04 | 0.68 |
