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 | 1,617 | 1,674 | 1,595 | 1,635 | -1.33% | 111,900 | 432億8806万 | +4.54% | 19.93 | 2.55 |
| 03/30 | 1,649 | 1,673 | 1,552 | 1,657 | -2.47% | 180,900 | 438億7053万 | +5.27% | 20.19 | 2.58 |
| 03/27 | 1,670 | 1,709 | 1,633 | 1,699 | +2.97% | 197,800 | 449億8252万 | +7.26% | 20.71 | 2.65 |
| 03/26 | 1,600 | 1,669 | 1,558 | 1,650 | +3% | 203,800 | 436億8520万 | +3.64% | 20.11 | 2.57 |
| 03/25 | 1,590 | 1,610 | 1,548 | 1,602 | +4.84% | 198,900 | 424億1435万 | -0.06% | 19.52 | 2.5 |
| 03/24 | 1,475 | 1,539 | 1,450 | 1,528 | +5.74% | 209,300 | 404億5514万 | -5.45% | 18.62 | 2.38 |
| 03/23 | 1,469 | 1,490 | 1,417 | 1,445 | +1.83% | 357,100 | 382億5764万 | -11.62% | 17.61 | 2.25 |
| 03/19 | 1,441 | 1,471 | 1,348 | 1,419 | +2.38% | 316,500 | 375億6927万 | -14.52% | 17.29 | 2.21 |
| 03/18 | 1,327 | 1,443 | 1,327 | 1,386 | +4.84% | 336,000 | 366億9556万 | -17.7% | 16.89 | 2.16 |
| 03/17 | 1,256 | 1,330 | 1,208 | 1,322 | +4.01% | 293,700 | 350億111万 | -22.6% | 16.11 | 2.06 |
| 03/16 | 1,324 | 1,380 | 1,269 | 1,271 | -2.53% | 161,100 | 336億5084万 | -26.74% | 15.49 | 1.98 |
| 03/13 | 1,286 | 1,327 | 1,225 | 1,304 | -8.17% | 286,500 | 345億2454万 | -26.2% | 15.89 | 2.03 |
| 03/12 | 1,446 | 1,500 | 1,415 | 1,420 | -5.14% | 218,400 | 375億9574万 | -20.94% | 17.31 | 2.21 |
| 03/11 | 1,535 | 1,549 | 1,497 | 1,497 | -1.45% | 243,200 | 396億3439万 | -17.79% | 18.24 | 2.33 |
| 03/10 | 1,428 | 1,519 | 1,409 | 1,519 | +1.13% | 320,200 | 402億1686万 | -17.76% | 18.51 | 2.37 |
| 03/09 | 1,552 | 1,593 | 1,489 | 1,502 | -7.97% | 182,200 | 397億6677万 | -20.11% | 18.3 | 2.34 |
| 03/06 | 1,646 | 1,681 | 1,622 | 1,632 | -3.32% | 179,100 | 432億863万 | -14.73% | 19.89 | 2.54 |
| 03/05 | 1,720 | 1,750 | 1,665 | 1,688 | -0.12% | 161,600 | 446億9128万 | -13.35% | 20.57 | 2.63 |
| 03/04 | 1,636 | 1,715 | 1,631 | 1,690 | +0.72% | 194,300 | 447億4423万 | -14.78% | 20.6 | 2.63 |
| 03/03 | 1,763 | 1,763 | 1,664 | 1,678 | -0.77% | 203,500 | 444億2652万 | -16.77% | 20.45 | 2.62 |
| 03/02 | 1,582 | 1,730 | 1,571 | 1,691 | +5.16% | 260,300 | 447億7071万 | -17.59% | 20.61 | 2.64 |
| 02/28 | 1,623 | 1,647 | 1,597 | 1,608 | -4.74% | 266,500 | 425億7321万 | -22.95% | 19.6 | 2.51 |
| 02/27 | 1,768 | 1,770 | 1,679 | 1,688 | -4.47% | 246,000 | 446億9128万 | -20.6% | 20.57 | 2.63 |
| 02/26 | 1,797 | 1,799 | 1,726 | 1,767 | -2.38% | 125,800 | 467億8287万 | -18.19% | 21.53 | 2.75 |
| 02/25 | 1,706 | 1,832 | 1,706 | 1,810 | -3% | 220,600 | 479億2134万 | -17.43% | 22.06 | 2.82 |
| 02/21 | 1,894 | 1,899 | 1,854 | 1,866 | -2.71% | 136,400 | 494億399万 | -16.06% | 22.74 | 2.91 |
| 02/20 | 1,948 | 1,956 | 1,910 | 1,918 | +0.52% | 169,200 | 507億8073万 | -14.79% | 23.37 | 2.99 |
| 02/19 | 1,908 | 1,940 | 1,891 | 1,908 | +0.05% | 139,100 | 505億1597万 | -16.21% | 23.25 | 2.97 |
| 02/18 | 1,895 | 1,917 | 1,857 | 1,907 | -1.45% | 257,300 | 504億8950万 | -17.27% | 23.24 | 2.97 |
| 02/17 | 1,989 | 1,999 | 1,930 | 1,935 | -3.83% | 259,200 | 512億3082万 | -16.95% | 23.58 | 3.02 |
| 02/14 | 2,051 | 2,079 | 2,003 | 2,012 | -2.66% | 164,600 | 532億6947万 | -14.42% | 24.52 | 3.14 |
| 02/13 | 2,000 | 2,069 | 1,971 | 2,067 | +2.78% | 262,700 | 547億2564万 | -12.67% | 25.19 | 3.22 |
| 02/12 | 2,010 | 2,022 | 1,988 | 2,011 | +1.57% | 111,700 | 532億4299万 | -15.61% | 24.51 | 3.13 |
| 02/10 | 2,001 | 2,012 | 1,970 | 1,980 | -1.79% | 146,600 | 524億2224万 | -17.4% | 24.13 | 3.09 |
| 02/07 | 2,080 | 2,092 | 1,995 | 2,016 | -2.51% | 156,800 | 533億7537万 | -16.42% | 24.57 | 3.14 |
| 02/06 | 2,049 | 2,081 | 1,985 | 2,068 | +2.83% | 272,600 | 547億5211万 | -14.69% | 25.2 | 3.22 |
| 02/05 | 2,085 | 2,086 | 1,988 | 2,011 | -2.57% | 317,800 | 532億4299万 | -17.48% | 24.51 | 3.13 |
| 02/04 | 2,151 | 2,151 | 2,050 | 2,064 | -3.91% | 305,200 | 546億4621万 | -15.93% | 25.15 | 3.22 |
| 02/03 | 2,029 | 2,180 | 1,951 | 2,148 | -7.77% | 521,900 | 568億7019万 | -12.86% | 26.18 | 3.35 |
| 01/31 | 2,398 | 2,398 | 2,323 | 2,329 | -0.98% | 268,000 | 616億6232万 | -5.78% | 28.38 | 3.63 |
| 01/30 | 2,463 | 2,463 | 2,321 | 2,352 | -5.12% | 303,600 | 622億7126万 | -4.82% | 28.66 | 3.67 |
| 01/29 | 2,559 | 2,559 | 2,475 | 2,479 | -3.2% | 109,800 | 656億3370万 | +0.53% | 30.21 | 3.86 |
| 01/28 | 2,473 | 2,594 | 2,462 | 2,561 | +1.55% | 173,100 | 678億472万 | +4.32% | 31.21 | 3.99 |
| 01/27 | 2,530 | 2,559 | 2,507 | 2,522 | -2.4% | 83,800 | 667億7216万 | +3.32% | 30.74 | 3.93 |
| 01/24 | 2,611 | 2,611 | 2,550 | 2,584 | +0.54% | 77,600 | 684億1367万 | +6.51% | 31.49 | 4.03 |
| 01/23 | 2,574 | 2,603 | 2,549 | 2,570 | -0.19% | 122,600 | 680億4301万 | +6.68% | 31.32 | 4.01 |
| 01/22 | 2,520 | 2,586 | 2,503 | 2,575 | +1.78% | 118,000 | 681億7539万 | +7.61% | 31.38 | 4.01 |
| 01/21 | 2,574 | 2,581 | 2,510 | 2,530 | -1.71% | 97,000 | 669億8397万 | +6.35% | 30.83 | 3.94 |
| 01/20 | 2,570 | 2,601 | 2,554 | 2,574 | -0.39% | 101,300 | 681億4891万 | +8.79% | 31.37 | 4.01 |
| 01/17 | 2,600 | 2,610 | 2,556 | 2,584 | +0.19% | 85,700 | 684億1367万 | +9.77% | 31.49 | 4.03 |
| 01/16 | 2,562 | 2,581 | 2,550 | 2,579 | +0.7% | 118,500 | 682億8129万 | +10.07% | 31.43 | 4.02 |
| 01/15 | 2,623 | 2,623 | 2,515 | 2,561 | -1.31% | 194,200 | 678億472万 | +9.73% | 31.21 | 3.99 |
| 01/14 | 2,546 | 2,623 | 2,546 | 2,595 | +2.21% | 180,500 | 687億490万 | +11.61% | 31.62 | 4.04 |
| 01/10 | 2,478 | 2,539 | 2,460 | 2,539 | +3.55% | 125,600 | 672億2225万 | +9.68% | 30.94 | 3.96 |
| 01/09 | 2,476 | 2,515 | 2,445 | 2,452 | +0.78% | 144,800 | 649億1885万 | +6.33% | 29.88 | 3.82 |
| 01/08 | 2,451 | 2,457 | 2,361 | 2,433 | -1.14% | 145,400 | 644億1581万 | +5.74% | 29.65 | 3.79 |
| 01/07 | 2,396 | 2,474 | 2,395 | 2,461 | +3.84% | 160,300 | 651億5714万 | +7.28% | 29.99 | 3.84 |
| 01/06 | 2,311 | 2,393 | 2,311 | 2,370 | +1.54% | 157,500 | 627億4783万 | +3.67% | 28.88 | 3.69 |
| 2019 |
| 12/30 | 2,329 | 2,341 | 2,303 | 2,334 | -0.09% | 85,700 | 617億9470万 | +2.37% | 28.44 | 3.64 |
| 12/27 | 2,388 | 2,401 | 2,325 | 2,336 | -2.34% | 193,800 | 618億4765万 | +2.59% | 28.47 | 3.64 |
| 12/26 | 2,430 | 2,430 | 2,377 | 2,392 | -2.21% | 182,900 | 633億3030万 | +5.14% | 29.15 | 3.73 |
| 12/25 | 2,349 | 2,449 | 2,333 | 2,446 | +5.52% | 244,600 | 647億6000万 | +7.85% | 29.81 | 3.81 |
| 12/24 | 2,299 | 2,338 | 2,296 | 2,318 | +0.04% | 64,300 | 613億7108万 | +2.66% | 28.25 | 3.61 |
| 12/23 | 2,336 | 2,349 | 2,281 | 2,317 | +0.3% | 113,600 | 613億4461万 | +2.93% | 28.24 | 3.61 |
| 12/20 | 2,231 | 2,319 | 2,231 | 2,310 | +4.05% | 228,500 | 611億5928万 | +2.8% | 28.15 | 3.6 |
| 12/19 | 2,200 | 2,243 | 2,163 | 2,220 | +0.68% | 112,600 | 587億7645万 | -0.98% | 27.05 | 3.46 |
| 12/18 | 2,231 | 2,231 | 2,170 | 2,205 | -0.59% | 82,200 | 583億7931万 | -1.61% | 26.87 | 3.44 |
| 12/17 | 2,163 | 2,233 | 2,147 | 2,218 | +3.11% | 140,000 | 587億2350万 | -1.03% | 27.03 | 3.46 |
| 12/16 | 2,155 | 2,182 | 2,136 | 2,151 | -0.19% | 236,300 | 569億4961万 | -3.8% | 26.21 | 3.35 |
| 12/13 | 2,154 | 2,156 | 2,095 | 2,155 | -0.32% | 213,400 | 570億5552万 | -3.41% | 26.26 | 3.36 |
| 12/12 | 2,227 | 2,232 | 2,159 | 2,162 | -3.05% | 140,700 | 572億4085万 | -2.79% | 26.35 | 3.37 |
| 12/11 | 2,219 | 2,238 | 2,209 | 2,230 | +0.45% | 117,700 | 590億4121万 | +0.54% | 27.18 | 3.48 |
| 12/10 | 2,256 | 2,260 | 2,205 | 2,220 | -2.12% | 166,000 | 587億7645万 | +0.54% | 27.05 | 3.46 |
| 12/09 | 2,299 | 2,308 | 2,238 | 2,268 | -1.99% | 158,200 | 600億4729万 | +3.18% | 27.64 | 3.53 |
| 12/06 | 2,332 | 2,338 | 2,262 | 2,314 | -1.24% | 193,600 | 612億6518万 | +6% | 28.2 | 3.61 |
| 12/05 | 2,331 | 2,357 | 2,290 | 2,343 | +0.69% | 89,900 | 620億3298万 | +8.17% | 28.55 | 3.65 |
| 12/04 | 2,370 | 2,379 | 2,306 | 2,327 | -0.81% | 107,600 | 616億937万 | +8.43% | 28.36 | 3.63 |
| 12/03 | 2,288 | 2,353 | 2,278 | 2,346 | +0.82% | 86,300 | 621億1241万 | +10.3% | 28.59 | 3.66 |
| 12/02 | 2,338 | 2,355 | 2,302 | 2,327 | +0.56% | 88,300 | 616億937万 | +10.49% | 28.36 | 3.63 |
| 11/29 | 2,297 | 2,327 | 2,282 | 2,314 | +2.39% | 158,400 | 612億6518万 | +10.93% | 28.2 | 3.61 |
| 11/28 | 2,263 | 2,268 | 2,226 | 2,260 | -0.83% | 114,600 | 598億3548万 | +9.34% | 27.54 | 3.52 |
| 11/27 | 2,216 | 2,291 | 2,201 | 2,279 | +2.89% | 127,200 | 603億3853万 | +11.12% | 27.77 | 3.55 |
| 11/26 | 2,242 | 2,242 | 2,180 | 2,215 | -1.29% | 503,100 | 586億4407万 | +8.85% | 26.99 | 3.45 |
| 11/25 | 2,320 | 2,330 | 2,231 | 2,244 | -2.18% | 151,900 | 594億1187万 | +11.03% | 27.35 | 3.5 |
| 11/22 | 2,251 | 2,314 | 2,223 | 2,294 | +3.05% | 155,700 | 607億3566万 | +14.41% | 27.96 | 3.58 |
| 11/21 | 2,184 | 2,237 | 2,170 | 2,226 | +1.97% | 148,800 | 589億3530万 | +11.97% | 27.13 | 3.47 |
| 11/20 | 2,160 | 2,190 | 2,153 | 2,183 | +1.87% | 73,900 | 577億9684万 | +10.59% | 26.6 | 3.4 |
| 11/19 | 2,220 | 2,220 | 2,138 | 2,143 | -3.21% | 163,700 | 567億3781万 | +9.39% | 26.12 | 3.34 |
| 11/18 | 2,210 | 2,244 | 2,190 | 2,214 | +0.77% | 180,700 | 586億1759万 | +13.71% | 26.98 | 3.45 |
| 11/15 | 2,176 | 2,205 | 2,168 | 2,197 | +0.27% | 118,100 | 581億6750万 | +13.72% | 26.77 | 3.42 |
| 11/14 | 2,188 | 2,204 | 2,168 | 2,191 | -0.23% | 162,600 | 580億865万 | +14.11% | 26.7 | 3.41 |
| 11/13 | 2,119 | 2,207 | 2,119 | 2,196 | +5.02% | 306,900 | 581億4103万 | +14.97% | 26.76 | 3.42 |
| 11/12 | 2,035 | 2,107 | 2,007 | 2,091 | +2.8% | 221,800 | 553億6106万 | +10.52% | 25.48 | 3.26 |
| 11/11 | 1,999 | 2,076 | 1,993 | 2,034 | +2.52% | 137,000 | 538億5193万 | +8.42% | 24.79 | 3.17 |
| 11/08 | 2,021 | 2,037 | 1,976 | 1,984 | -1.39% | 152,900 | 525億2814万 | +6.49% | 24.18 | 3.09 |
| 11/07 | 2,010 | 2,075 | 2,005 | 2,012 | +1.82% | 226,300 | 532億6947万 | +8.64% | 24.52 | 3.14 |
| 11/06 | 2,037 | 2,080 | 1,964 | 1,976 | +0.36% | 269,800 | 523億1633万 | +7.45% | 24.08 | 3.08 |
| 11/05 | 1,898 | 1,970 | 1,857 | 1,969 | +3.63% | 189,200 | 521億3100万 | +7.71% | 24 | 3.07 |
| 11/01 | 1,950 | 2,067 | 1,886 | 1,900 | +0.74% | 400,300 | 503億417万 | +4.51% | 23.15 | 2.96 |
| 10/31 | 1,850 | 1,904 | 1,844 | 1,886 | +2.28% | 126,000 | 499億3350万 | +4.14% | 22.98 | 2.94 |
