PBR
2019/11/01~2020/04/01
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 |
04/01 | 1,130 | 1,142 | 1,052 | 1,070 | -5.73% | 3,267,400 | 5696億8571万 | -6.3% | 10.67 | 1.62 |
03/31 | 1,180 | 1,207 | 1,132 | 1,135 | -2.99% | 3,181,700 | 6042億9279万 | -1.73% | 43.93 | 2.35 |
03/30 | 1,138 | 1,170 | 1,119 | 1,170 | -1.1% | 3,206,400 | 6229億2737万 | +0.09% | 45.29 | 2.43 |
03/27 | 1,228 | 1,238 | 1,155 | 1,183 | +1.2% | 4,162,200 | 6298億4878万 | +0.08% | 45.79 | 2.45 |
03/26 | 1,162 | 1,203 | 1,131 | 1,169 | +0.69% | 4,448,600 | 6223億9495万 | -2.09% | 45.25 | 2.42 |
03/25 | 1,155 | 1,164 | 1,109 | 1,161 | +13.05% | 4,692,100 | 6181億3562万 | -3.81% | 44.94 | 2.41 |
03/24 | 973 | 1,029 | 951 | 1,027 | +8.91% | 3,816,500 | 5467億9180万 | -15.89% | 39.75 | 2.13 |
03/23 | 989 | 990 | 933 | 943 | -3.28% | 4,410,100 | 5020億6881万 | -24.14% | 36.5 | 1.96 |
03/19 | 1,024 | 1,042 | 965 | 975 | -4.32% | 5,172,400 | 5191億614万 | -23.05% | 37.74 | 2.02 |
03/18 | 983 | 1,068 | 972 | 1,019 | +3.66% | 4,837,200 | 5425億3247万 | -21.01% | 39.44 | 2.11 |
03/17 | 914 | 992 | 896 | 983 | +2.61% | 6,064,900 | 5233億6547万 | -24.96% | 38.05 | 2.04 |
03/16 | 998 | 1,010 | 955 | 958 | -1.03% | 3,838,200 | 5100億5506万 | -28.13% | 37.08 | 1.99 |
03/13 | 940 | 1,003 | 921 | 968 | -6.2% | 4,780,800 | 5153億7922万 | -28.67% | 37.47 | 2.01 |
03/12 | 1,060 | 1,091 | 1,024 | 1,032 | -6.61% | 4,126,500 | 5494億5388万 | -25.22% | 39.95 | 2.14 |
03/11 | 1,126 | 1,156 | 1,105 | 1,105 | -1.43% | 3,624,000 | 5883億2029万 | -21.13% | 42.77 | 2.29 |
03/10 | 1,058 | 1,126 | 1,039 | 1,121 | +0.27% | 3,991,200 | 5968億3896万 | -20.89% | 43.39 | 2.32 |
03/09 | 1,188 | 1,189 | 1,114 | 1,118 | -10.42% | 3,234,800 | 5952億4171万 | -21.98% | 43.27 | 2.32 |
03/06 | 1,284 | 1,290 | 1,235 | 1,248 | -5.02% | 3,224,000 | 6644億5586万 | -13.87% | 48.31 | 2.59 |
03/05 | 1,323 | 1,325 | 1,297 | 1,314 | +1% | 2,084,600 | 6995億9535万 | -10.12% | 50.86 | 2.72 |
03/04 | 1,275 | 1,313 | 1,260 | 1,301 | +0.54% | 2,173,200 | 6926億7394万 | -11.68% | 50.36 | 2.7 |
03/03 | 1,348 | 1,350 | 1,294 | 1,294 | +0.47% | 2,856,800 | 6889億4702万 | -12.86% | 50.09 | 2.68 |
03/02 | 1,260 | 1,319 | 1,246 | 1,288 | +2.22% | 4,687,900 | 6857億5252万 | -14.08% | 49.86 | 2.67 |
02/28 | 1,250 | 1,292 | 1,246 | 1,260 | -5.05% | 4,138,300 | 6708億4486万 | -16.78% | 48.77 | 2.61 |
02/27 | 1,369 | 1,370 | 1,307 | 1,327 | -4.05% | 2,912,000 | 7065億1677万 | -13.38% | 51.36 | 2.75 |
02/26 | 1,370 | 1,388 | 1,351 | 1,383 | -1.14% | 2,291,600 | 7363億3209万 | -10.6% | 53.53 | 2.87 |
02/25 | 1,363 | 1,422 | 1,363 | 1,399 | -5.66% | 2,608,900 | 7448億5076万 | -10.32% | 54.15 | 2.9 |
02/21 | 1,496 | 1,503 | 1,481 | 1,483 | -0.54% | 1,499,600 | 7895億7375万 | -5.66% | 57.4 | 3.07 |
02/20 | 1,497 | 1,533 | 1,489 | 1,491 | +0.95% | 1,643,400 | 7938億3308万 | -5.75% | 57.71 | 3.09 |
02/19 | 1,489 | 1,494 | 1,453 | 1,477 | -0.87% | 1,664,500 | 7863億7925万 | -7.17% | 57.17 | 3.06 |
02/18 | 1,525 | 1,543 | 1,480 | 1,490 | -2.17% | 2,026,800 | 7933億67万 | -6.93% | 57.67 | 3.09 |
02/17 | 1,546 | 1,550 | 1,518 | 1,523 | -2.81% | 1,409,500 | 8108億7041万 | -5.46% | 58.95 | 3.16 |
02/14 | 1,546 | 1,570 | 1,544 | 1,567 | +0.26% | 1,379,300 | 8342億9674万 | -3.15% | 60.65 | 3.25 |
02/13 | 1,544 | 1,580 | 1,543 | 1,563 | +2.42% | 2,121,100 | 8321億6708万 | -3.7% | 60.5 | 3.24 |
02/12 | 1,541 | 1,556 | 1,519 | 1,526 | -0.84% | 1,676,400 | 8124億6766万 | -6.27% | 59.07 | 3.16 |
02/10 | 1,513 | 1,540 | 1,505 | 1,539 | -0.52% | 1,492,500 | 8193億8908万 | -5.87% | 59.57 | 3.19 |
02/07 | 1,533 | 1,554 | 1,533 | 1,547 | -0.45% | 1,384,000 | 8236億4841万 | -5.67% | 59.88 | 3.21 |
02/06 | 1,575 | 1,575 | 1,531 | 1,554 | -0.32% | 2,340,000 | 8273億7533万 | -5.53% | 60.15 | 3.22 |
02/05 | 1,621 | 1,631 | 1,539 | 1,559 | +1.17% | 3,996,500 | 8300億3741万 | -5.46% | 60.34 | 3.23 |
02/04 | 1,488 | 1,550 | 1,487 | 1,541 | +2.66% | 2,726,900 | 8204億5391万 | -6.72% | 59.65 | 3.19 |
02/03 | 1,475 | 1,511 | 1,458 | 1,501 | -1.38% | 2,239,500 | 7991億5725万 | -9.47% | 58.1 | 3.11 |
01/31 | 1,530 | 1,553 | 1,516 | 1,522 | -0.59% | 1,810,600 | 8103億3800万 | -8.59% | 58.91 | 3.16 |
01/30 | 1,573 | 1,580 | 1,512 | 1,531 | -3.1% | 2,548,900 | 8151億2975万 | -8.49% | 59.26 | 3.17 |
01/29 | 1,599 | 1,606 | 1,568 | 1,580 | +0.13% | 1,430,400 | 8412億1816万 | -6.01% | 61.16 | 3.28 |
01/28 | 1,563 | 1,582 | 1,559 | 1,578 | -1.07% | 1,568,400 | 8401億5332万 | -6.46% | 61.08 | 3.27 |
01/27 | 1,602 | 1,617 | 1,583 | 1,595 | -3.33% | 2,399,500 | 8492億441万 | -5.96% | 61.74 | 3.31 |
01/24 | 1,675 | 1,680 | 1,646 | 1,650 | -1.49% | 1,359,300 | 8784億8732万 | -3.11% | 63.87 | 3.42 |
01/23 | 1,689 | 1,699 | 1,667 | 1,675 | -1.87% | 1,462,700 | 8917億9773万 | -1.76% | 64.83 | 3.47 |
01/22 | 1,690 | 1,707 | 1,674 | 1,707 | +1.43% | 1,479,300 | 9088億3506万 | +0.18% | 66.07 | 3.54 |
01/21 | 1,709 | 1,711 | 1,681 | 1,683 | -1.52% | 1,409,500 | 8960億5706万 | -1.12% | 65.14 | 3.49 |
01/20 | 1,710 | 1,723 | 1,707 | 1,709 | -0.06% | 852,500 | 9098億9989万 | +0.35% | 66.15 | 3.54 |
01/17 | 1,730 | 1,732 | 1,699 | 1,710 | -0.75% | 1,492,800 | 9104億3231万 | +0.47% | 66.19 | 3.55 |
01/16 | 1,744 | 1,745 | 1,717 | 1,723 | -0.81% | 1,311,200 | 9173億5372万 | +1.35% | 66.69 | 3.57 |
01/15 | 1,702 | 1,744 | 1,690 | 1,737 | +1.52% | 1,885,300 | 9248億756万 | +2.3% | 67.23 | 3.6 |
01/14 | 1,763 | 1,763 | 1,702 | 1,711 | -1.33% | 2,619,800 | 9109億6473万 | +1% | 66.23 | 3.55 |
01/10 | 1,726 | 1,768 | 1,726 | 1,734 | +0.93% | 2,800,500 | 9232億1031万 | +2.42% | 67.12 | 3.59 |
01/09 | 1,700 | 1,722 | 1,686 | 1,718 | +2.81% | 1,964,500 | 9146億9164万 | +1.66% | 66.5 | 3.56 |
01/08 | 1,670 | 1,682 | 1,634 | 1,671 | -1.88% | 2,857,600 | 8896億6806万 | -0.95% | 64.68 | 3.46 |
01/07 | 1,679 | 1,705 | 1,672 | 1,703 | +1.01% | 1,750,100 | 9067億539万 | +0.95% | 65.92 | 3.53 |
01/06 | 1,650 | 1,687 | 1,643 | 1,686 | +0.06% | 2,616,500 | 8976億5431万 | -0.06% | 65.26 | 3.5 |
2019 |
12/30 | 1,670 | 1,690 | 1,643 | 1,685 | +1.32% | 1,583,200 | 8971億2190万 | -0.06% | 65.22 | 3.49 |
12/27 | 1,664 | 1,670 | 1,649 | 1,663 | +0.48% | 1,515,700 | 8854億873万 | -1.36% | 64.37 | 3.45 |
12/26 | 1,633 | 1,660 | 1,630 | 1,655 | +0.91% | 1,366,500 | 8811億4940万 | -1.9% | 64.06 | 3.43 |
12/25 | 1,682 | 1,685 | 1,633 | 1,640 | -2.26% | 1,575,600 | 8731億6315万 | -2.79% | 63.48 | 3.4 |
12/24 | 1,676 | 1,697 | 1,663 | 1,678 | -0.24% | 1,160,500 | 8933億9498万 | -0.65% | 64.95 | 3.48 |
12/23 | 1,725 | 1,732 | 1,669 | 1,682 | -1.98% | 1,818,600 | 8955億2465万 | -0.47% | 65.11 | 3.49 |
12/20 | 1,743 | 1,746 | 1,707 | 1,716 | -1.66% | 1,606,800 | 9136億2681万 | +1.54% | 66.42 | 3.56 |
12/19 | 1,721 | 1,763 | 1,716 | 1,745 | +0.98% | 2,035,000 | 9290億6689万 | +3.19% | 67.54 | 3.62 |
12/18 | 1,775 | 1,778 | 1,721 | 1,728 | -3.89% | 3,883,500 | 9200億1581万 | +2.37% | 66.89 | 3.58 |
12/17 | 1,818 | 1,839 | 1,763 | 1,798 | +1.01% | 5,376,300 | 9572億8497万 | +6.71% | 69.6 | 3.73 |
12/16 | 1,692 | 1,785 | 1,691 | 1,780 | +6.21% | 5,300,700 | 9477億147万 | +5.95% | 68.9 | 3.69 |
12/13 | 1,698 | 1,709 | 1,674 | 1,676 | +0.9% | 1,768,300 | 8923億3015万 | +0.12% | 64.87 | 3.47 |
12/12 | 1,700 | 1,704 | 1,661 | 1,661 | -0.54% | 1,671,900 | 8843億4390万 | -0.72% | 64.29 | 3.44 |
12/11 | 1,701 | 1,736 | 1,665 | 1,670 | -1.88% | 2,859,400 | 8891億3565万 | -0.06% | 64.64 | 3.46 |
12/10 | 1,673 | 1,709 | 1,673 | 1,702 | +1.55% | 2,161,200 | 9061億7298万 | +1.98% | 65.88 | 3.53 |
12/09 | 1,685 | 1,693 | 1,671 | 1,676 | +0.48% | 1,386,400 | 8923億3015万 | +1.15% | 64.87 | 3.47 |
12/06 | 1,661 | 1,669 | 1,641 | 1,668 | +0.12% | 1,432,300 | 8880億7081万 | +1.65% | 64.56 | 3.46 |
12/05 | 1,661 | 1,697 | 1,661 | 1,666 | +1.4% | 2,126,000 | 8870億598万 | +2.52% | 64.49 | 3.45 |
12/04 | 1,655 | 1,670 | 1,642 | 1,643 | -2.14% | 1,874,000 | 8747億6040万 | +2.18% | 63.6 | 3.41 |
12/03 | 1,628 | 1,682 | 1,621 | 1,679 | +1.39% | 2,162,900 | 8939億2740万 | +5.4% | 64.99 | 3.48 |
12/02 | 1,664 | 1,677 | 1,646 | 1,656 | +0.12% | 1,475,800 | 8816億8182万 | +5.14% | 64.1 | 3.43 |
11/29 | 1,640 | 1,668 | 1,639 | 1,654 | -0.06% | 1,913,700 | 8806億1698万 | +6.16% | 64.02 | 3.43 |
11/28 | 1,682 | 1,685 | 1,634 | 1,655 | -2.7% | 3,142,700 | 8811億4940万 | +7.33% | 64.06 | 3.43 |
11/27 | 1,690 | 1,706 | 1,671 | 1,701 | +1.67% | 1,829,600 | 9056億4056万 | +11.47% | 65.84 | 3.53 |
11/26 | 1,706 | 1,715 | 1,663 | 1,673 | -1.18% | 2,617,600 | 8907億3290万 | +10.94% | 64.76 | 3.47 |
11/25 | 1,709 | 1,719 | 1,686 | 1,693 | +1.44% | 1,872,800 | 9013億8123万 | +13.47% | 65.53 | 3.51 |
11/22 | 1,669 | 1,698 | 1,658 | 1,669 | -0.24% | 2,067,300 | 8886億323万 | +13.23% | 64.6 | 3.46 |
11/21 | 1,670 | 1,689 | 1,632 | 1,673 | -1.01% | 2,648,300 | 8907億3290万 | +14.82% | 64.76 | 3.47 |
11/20 | 1,680 | 1,702 | 1,673 | 1,690 | -0.29% | 1,948,200 | 8997億8398万 | +17.44% | 65.42 | 3.5 |
11/19 | 1,675 | 1,707 | 1,667 | 1,695 | 0% | 1,705,600 | 9024億4606万 | +19.37% | 65.61 | 3.51 |
11/18 | 1,758 | 1,765 | 1,658 | 1,695 | -1.74% | 3,491,800 | 9024億4606万 | +21.16% | 65.61 | 3.51 |
11/15 | 1,670 | 1,737 | 1,656 | 1,725 | +3.48% | 4,564,900 | 9184億1856万 | +25.18% | 66.77 | 3.58 |
11/14 | 1,663 | 1,681 | 1,646 | 1,667 | +0.42% | 2,542,700 | 8875億3840万 | +22.75% | 64.53 | 3.46 |
11/13 | 1,675 | 1,692 | 1,654 | 1,660 | -0.9% | 2,629,500 | 8838億1148万 | +23.97% | 64.25 | 3.44 |
11/12 | 1,611 | 1,678 | 1,610 | 1,675 | +3.27% | 3,076,600 | 8917億9773万 | +26.89% | 64.83 | 3.47 |
11/11 | 1,643 | 1,660 | 1,605 | 1,622 | -2.29% | 3,251,100 | 8635億7965万 | +24.77% | 62.78 | 3.36 |
11/08 | 1,650 | 1,692 | 1,643 | 1,660 | +2.66% | 5,761,200 | 8838億1148万 | +29.18% | 64.25 | 3.44 |
11/07 | 1,577 | 1,646 | 1,550 | 1,617 | +1.06% | 6,711,800 | 8609億1757万 | +27.42% | 62.59 | 3.35 |
11/06 | 1,438 | 1,600 | 1,438 | 1,600 | +13.48% | 10,650,700 | 8518億6649万 | +27.8% | 61.93 | 3.32 |
11/05 | 1,332 | 1,414 | 1,331 | 1,410 | +9.56% | 7,336,500 | 7507億734万 | +14.08% | 54.58 | 2.92 |
11/01 | 1,251 | 1,287 | 1,249 | 1,287 | +2.22% | 3,504,600 | 6852億2011万 | +4.98% | 49.82 | 2.67 |