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 |
|---|
| 2024 | 4/1, 株式分割 1→4 |
| 2020 |
| 03/31 | 691 | 697 | 641 | 646 | -7.68% | 15,289,200 | 1兆2694億 | -26.48% | 9.35 | 0.84 |
| 03/30 | 697 | 700 | 678 | 700 | -4.24% | 11,489,600 | 1兆3749億 | -22.31% | 10.12 | 0.91 |
| 03/27 | 718 | 740 | 705 | 731 | +3.95% | 16,840,800 | 1兆4358億 | -20.72% | 10.57 | 0.95 |
| 03/26 | 723 | 733 | 685 | 703 | -3.4% | 19,250,800 | 1兆3813億 | -25.35% | 10.17 | 0.92 |
| 03/25 | 705 | 734 | 682 | 728 | +11.15% | 21,966,800 | 1兆4299億 | -24.4% | 10.53 | 0.95 |
| 03/24 | 638 | 660 | 628 | 655 | +4.8% | 16,223,200 | 1兆2865億 | -33.43% | 9.47 | 0.85 |
| 03/23 | 618 | 651 | 615 | 625 | +1.38% | 18,168,400 | 1兆2276億 | -38% | 9.04 | 0.82 |
| 03/19 | 723 | 736 | 610 | 617 | -13.96% | 27,367,200 | 1兆2109億 | -40.38% | 8.92 | 0.8 |
| 03/18 | 746 | 768 | 714 | 717 | -3.08% | 17,479,600 | 1兆4074億 | -32.34% | 10.36 | 0.94 |
| 03/17 | 752 | 776 | 732 | 739 | -3.62% | 16,128,400 | 1兆4520億 | -31.68% | 10.69 | 0.96 |
| 03/16 | 789 | 818 | 764 | 767 | -4.57% | 10,439,200 | 1兆5065億 | -30.46% | 11.09 | 1 |
| 03/13 | 810 | 847 | 777 | 804 | -6.76% | 20,580,000 | 1兆5787億 | -28.49% | 11.63 | 1.05 |
| 03/12 | 900 | 907 | 848 | 862 | -6.58% | 12,471,600 | 1兆6932億 | -24.52% | 12.47 | 1.12 |
| 03/11 | 966 | 975 | 920 | 923 | -2.71% | 8,638,000 | 1兆8125億 | -20.25% | 13.35 | 1.2 |
| 03/10 | 915 | 953 | 894 | 949 | +3.24% | 13,979,600 | 1兆8631億 | -18.93% | 13.72 | 1.24 |
| 03/09 | 939 | 942 | 910 | 919 | -7.29% | 18,951,600 | 1兆8046億 | -22.27% | 13.29 | 1.2 |
| 03/06 | 1,022 | 1,027 | 986 | 991 | -5.98% | 12,780,400 | 1兆9465億 | -17.07% | 14.33 | 1.29 |
| 03/05 | 1,069 | 1,071 | 1,042 | 1,054 | -1.22% | 8,222,800 | 2兆703億 | -12.46% | 15.24 | 1.38 |
| 03/04 | 1,076 | 1,081 | 1,058 | 1,067 | -2.42% | 8,661,200 | 2兆958億 | -11.89% | 15.43 | 1.39 |
| 03/03 | 1,095 | 1,119 | 1,082 | 1,094 | +1.02% | 10,352,800 | 2兆1479億 | -10.07% | 15.82 | 1.43 |
| 03/02 | 1,072 | 1,109 | 1,072 | 1,083 | -0.16% | 9,302,400 | 2兆1263億 | -11.27% | 15.66 | 1.41 |
| 02/28 | 1,125 | 1,131 | 1,069 | 1,084 | -6.04% | 13,823,600 | 2兆1297億 | -11.56% | 15.68 | 1.42 |
| 02/27 | 1,165 | 1,167 | 1,140 | 1,154 | -2.57% | 7,483,200 | 2兆2667億 | -6.41% | 16.69 | 1.51 |
| 02/26 | 1,170 | 1,190 | 1,156 | 1,185 | +0.42% | 6,971,200 | 2兆3266億 | -4.32% | 17.13 | 1.55 |
| 02/25 | 1,163 | 1,186 | 1,161 | 1,180 | -2.42% | 9,090,800 | 2兆3168億 | -4.96% | 17.06 | 1.54 |
| 02/21 | 1,221 | 1,230 | 1,209 | 1,209 | -0.31% | 4,882,800 | 2兆3743億 | -2.83% | 17.48 | 1.58 |
| 02/20 | 1,232 | 1,238 | 1,210 | 1,213 | -0.72% | 7,648,800 | 2兆3816億 | -2.53% | 17.54 | 1.58 |
| 02/19 | 1,241 | 1,241 | 1,219 | 1,221 | -0.91% | 6,229,600 | 2兆3988億 | -1.75% | 17.66 | 1.59 |
| 02/18 | 1,251 | 1,254 | 1,228 | 1,233 | -1.89% | 5,586,400 | 2兆4209億 | -0.6% | 17.83 | 1.61 |
| 02/17 | 1,264 | 1,266 | 1,242 | 1,256 | -0.24% | 3,312,000 | 2兆4676億 | +1.56% | 18.17 | 1.64 |
| 02/14 | 1,255 | 1,266 | 1,243 | 1,259 | -0.83% | 4,556,800 | 2兆4735億 | +2.21% | 18.21 | 1.64 |
| 02/13 | 1,258 | 1,273 | 1,253 | 1,270 | +1.8% | 6,984,000 | 2兆4941億 | +3.57% | 18.37 | 1.66 |
| 02/12 | 1,269 | 1,277 | 1,234 | 1,247 | -2.81% | 10,935,600 | 2兆4499億 | +2.23% | 18.04 | 1.63 |
| 02/10 | 1,255 | 1,299 | 1,248 | 1,283 | +0.23% | 8,707,600 | 2兆5206億 | +5.62% | 18.56 | 1.67 |
| 02/07 | 1,266 | 1,290 | 1,262 | 1,280 | +0.35% | 5,912,800 | 2兆5147億 | +5.89% | 18.52 | 1.67 |
| 02/06 | 1,268 | 1,284 | 1,259 | 1,276 | +2% | 6,961,600 | 2兆5059億 | +5.96% | 18.45 | 1.66 |
| 02/05 | 1,258 | 1,273 | 1,251 | 1,251 | +0.95% | 5,089,600 | 2兆4568億 | +4.32% | 18.09 | 1.63 |
| 02/04 | 1,249 | 1,250 | 1,230 | 1,239 | -1.37% | 5,939,200 | 2兆4337億 | +3.68% | 17.92 | 1.62 |
| 02/03 | 1,243 | 1,262 | 1,236 | 1,256 | -0.14% | 4,572,000 | 2兆4676億 | +5.3% | 18.17 | 1.64 |
| 01/31 | 1,243 | 1,263 | 1,240 | 1,258 | +1.94% | 7,006,000 | 2兆4710億 | +5.71% | 18.2 | 1.64 |
| 01/30 | 1,228 | 1,237 | 1,224 | 1,234 | +0.49% | 5,454,400 | 2兆4239億 | +4.05% | 17.85 | 1.61 |
| 01/29 | 1,230 | 1,241 | 1,219 | 1,228 | +0.97% | 6,225,200 | 2兆4121億 | +3.63% | 17.76 | 1.6 |
| 01/28 | 1,211 | 1,226 | 1,202 | 1,216 | +1.35% | 6,991,200 | 2兆3890億 | +2.9% | 17.59 | 1.59 |
| 01/27 | 1,185 | 1,215 | 1,183 | 1,200 | +0.42% | 7,495,600 | 2兆3571億 | +1.78% | 17.36 | 1.57 |
| 01/24 | 1,206 | 1,217 | 1,194 | 1,195 | -2.57% | 10,402,400 | 2兆3473億 | +1.36% | 17.28 | 1.56 |
| 01/23 | 1,249 | 1,249 | 1,227 | 1,227 | -2.54% | 6,573,600 | 2兆4091億 | +4.12% | 17.74 | 1.6 |
| 01/22 | 1,258 | 1,265 | 1,247 | 1,259 | -0.79% | 6,493,200 | 2兆4720億 | +7.02% | 18.2 | 1.64 |
| 01/21 | 1,262 | 1,273 | 1,258 | 1,269 | +0.26% | 4,812,800 | 2兆4916億 | +8.23% | 18.35 | 1.66 |
| 01/20 | 1,255 | 1,266 | 1,249 | 1,265 | +0.68% | 7,304,400 | 2兆4852億 | +8.42% | 18.3 | 1.65 |
| 01/17 | 1,225 | 1,259 | 1,219 | 1,257 | +4.04% | 14,494,400 | 2兆4685億 | +7.97% | 18.18 | 1.64 |
| 01/16 | 1,212 | 1,227 | 1,187 | 1,208 | +2.5% | 11,204,000 | 2兆3728億 | +4.05% | 17.47 | 1.58 |
| 01/15 | 1,156 | 1,179 | 1,154 | 1,179 | +1.66% | 5,938,800 | 2兆3148億 | +1.68% | 17.05 | 1.54 |
| 01/14 | 1,155 | 1,164 | 1,153 | 1,159 | +1.29% | 7,145,200 | 2兆2770億 | +0.02% | 16.77 | 1.51 |
| 01/10 | 1,146 | 1,153 | 1,137 | 1,145 | +1.22% | 6,138,400 | 2兆2481億 | -1.34% | 16.55 | 1.49 |
| 01/09 | 1,118 | 1,131 | 1,113 | 1,131 | +1.98% | 7,207,200 | 2兆2210億 | -2.69% | 16.35 | 1.48 |
| 01/08 | 1,111 | 1,117 | 1,105 | 1,109 | -2.33% | 7,179,600 | 2兆1778億 | -4.83% | 16.04 | 1.45 |
| 01/07 | 1,126 | 1,142 | 1,116 | 1,135 | +1.63% | 8,744,000 | 2兆2299億 | -2.97% | 16.42 | 1.48 |
| 01/06 | 1,144 | 1,146 | 1,113 | 1,117 | -2.17% | 5,273,600 | 2兆1940億 | -4.86% | 16.16 | 1.46 |
| 2019 |
| 12/30 | 1,143 | 1,146 | 1,139 | 1,142 | -1.04% | 4,316,400 | 2兆2427億 | -3.08% | 16.51 | 1.49 |
| 12/27 | 1,163 | 1,166 | 1,154 | 1,154 | +0.13% | 2,489,600 | 2兆2662億 | -2.22% | 16.69 | 1.51 |
| 12/26 | 1,153 | 1,163 | 1,150 | 1,152 | -0.04% | 2,273,600 | 2兆2633億 | -2.6% | 16.67 | 1.5 |
| 12/25 | 1,163 | 1,163 | 1,152 | 1,153 | -1.33% | 2,289,200 | 2兆2643億 | -2.8% | 16.67 | 1.5 |
| 12/24 | 1,177 | 1,179 | 1,163 | 1,168 | -1.25% | 4,212,400 | 2兆2947億 | -1.75% | 16.9 | 1.52 |
| 12/23 | 1,183 | 1,192 | 1,174 | 1,183 | +0.47% | 4,730,400 | 2兆3237億 | -0.76% | 17.11 | 1.54 |
| 12/20 | 1,178 | 1,183 | 1,163 | 1,178 | -0.84% | 7,798,400 | 2兆3129億 | -1.38% | 17.03 | 1.54 |
| 12/19 | 1,172 | 1,199 | 1,161 | 1,188 | +2.84% | 12,558,800 | 2兆3325億 | -0.71% | 17.18 | 1.55 |
| 12/18 | 1,170 | 1,174 | 1,146 | 1,155 | -0.67% | 8,645,600 | 2兆2682億 | -3.69% | 16.7 | 1.51 |
| 12/17 | 1,178 | 1,184 | 1,163 | 1,163 | -1.69% | 7,559,600 | 2兆2834億 | -3.37% | 16.81 | 1.52 |
| 12/16 | 1,176 | 1,192 | 1,175 | 1,183 | +0.04% | 5,218,400 | 2兆3227億 | -2.03% | 17.1 | 1.54 |
| 12/13 | 1,178 | 1,184 | 1,169 | 1,182 | +1.83% | 8,977,200 | 2兆3217億 | -2.31% | 17.1 | 1.54 |
| 12/12 | 1,159 | 1,172 | 1,156 | 1,161 | +0.24% | 5,068,400 | 2兆2800億 | -4.31% | 16.79 | 1.51 |
| 12/11 | 1,150 | 1,167 | 1,148 | 1,158 | -0.41% | 8,723,600 | 2兆2746億 | -5% | 16.75 | 1.51 |
| 12/10 | 1,166 | 1,172 | 1,161 | 1,163 | -1.4% | 5,435,200 | 2兆2839億 | -5% | 16.82 | 1.52 |
| 12/09 | 1,170 | 1,182 | 1,165 | 1,179 | +0.43% | 4,297,200 | 2兆3163億 | -4.2% | 17.06 | 1.54 |
| 12/06 | 1,184 | 1,190 | 1,170 | 1,174 | -0.15% | 5,028,000 | 2兆3065億 | -5% | 16.98 | 1.53 |
| 12/05 | 1,175 | 1,186 | 1,171 | 1,176 | -0.17% | 3,780,400 | 2兆3099億 | -5.24% | 17.01 | 1.53 |
| 12/04 | 1,161 | 1,179 | 1,160 | 1,178 | -0.04% | 4,524,000 | 2兆3139億 | -5.38% | 17.04 | 1.54 |
| 12/03 | 1,174 | 1,183 | 1,168 | 1,179 | -0.86% | 6,463,200 | 2兆3148億 | -5.64% | 17.05 | 1.54 |
| 12/02 | 1,210 | 1,213 | 1,188 | 1,189 | -2.08% | 6,908,800 | 2兆3350億 | -5.05% | 17.19 | 1.55 |
| 11/29 | 1,245 | 1,245 | 1,212 | 1,214 | -1.26% | 4,610,800 | 2兆3846億 | -3.27% | 17.56 | 1.58 |
| 11/28 | 1,232 | 1,237 | 1,224 | 1,230 | +0.47% | 3,196,800 | 2兆4150億 | -2.11% | 17.78 | 1.6 |
| 11/27 | 1,230 | 1,232 | 1,216 | 1,224 | +0.68% | 4,204,400 | 2兆4037億 | -2.57% | 17.7 | 1.6 |
| 11/26 | 1,221 | 1,231 | 1,216 | 1,216 | +0.21% | 7,586,800 | 2兆3875億 | -3.3% | 17.58 | 1.59 |
| 11/25 | 1,222 | 1,227 | 1,208 | 1,213 | +0.31% | 4,301,200 | 2兆3826億 | -3.5% | 17.54 | 1.58 |
| 11/22 | 1,221 | 1,226 | 1,209 | 1,209 | -2.1% | 4,703,200 | 2兆3752億 | -3.88% | 17.49 | 1.58 |
| 11/21 | 1,227 | 1,238 | 1,219 | 1,235 | -0.1% | 5,043,600 | 2兆4263億 | -1.73% | 17.87 | 1.61 |
| 11/20 | 1,232 | 1,247 | 1,229 | 1,237 | 0% | 4,641,200 | 2兆4288億 | -1.47% | 17.88 | 1.61 |
| 11/19 | 1,238 | 1,244 | 1,231 | 1,237 | +0.24% | 4,686,800 | 2兆4288億 | -1.16% | 17.88 | 1.61 |
| 11/18 | 1,232 | 1,241 | 1,224 | 1,234 | -0.26% | 4,746,000 | 2兆4229億 | -1% | 17.84 | 1.61 |
| 11/15 | 1,252 | 1,258 | 1,237 | 1,237 | -1.12% | 6,842,800 | 2兆4293億 | -0.26% | 17.89 | 1.61 |
| 11/14 | 1,269 | 1,271 | 1,247 | 1,251 | -1.36% | 4,580,800 | 2兆4568億 | +1.28% | 18.09 | 1.63 |
| 11/13 | 1,260 | 1,275 | 1,255 | 1,268 | +0.71% | 4,811,200 | 2兆4906億 | +3.17% | 18.34 | 1.65 |
| 11/12 | 1,254 | 1,266 | 1,250 | 1,259 | +0.42% | 5,069,600 | 2兆4730億 | +3.03% | 18.21 | 1.64 |
| 11/11 | 1,264 | 1,270 | 1,246 | 1,254 | -0.73% | 7,177,200 | 2兆4627億 | +3.1% | 18.13 | 1.64 |
| 11/08 | 1,296 | 1,296 | 1,255 | 1,263 | -2.17% | 11,862,400 | 2兆4808億 | +4.29% | 18.27 | 1.65 |
| 11/07 | 1,296 | 1,301 | 1,279 | 1,291 | +0.14% | 6,682,400 | 2兆5358億 | +7.05% | 18.67 | 1.68 |
| 11/06 | 1,316 | 1,326 | 1,284 | 1,289 | -3.55% | 13,803,200 | 2兆5324億 | +7.44% | 18.65 | 1.68 |
| 11/05 | 1,327 | 1,345 | 1,314 | 1,337 | +1.44% | 9,755,600 | 2兆6257億 | +11.86% | 19.33 | 1.74 |
| 11/01 | 1,279 | 1,320 | 1,275 | 1,318 | +2.61% | 6,994,800 | 2兆5884億 | +11.02% | 19.06 | 1.72 |
| 10/31 | 1,275 | 1,290 | 1,273 | 1,284 | -0.02% | 8,254,800 | 2兆5226億 | +8.93% | 18.57 | 1.68 |
