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 | 1,011 | 1,025 | 991 | 998 | -1.09% | 3,665,200 | 3775億7984万 | -2.35% | 47.29 | 0.67 |
03/30 | 994 | 1,019 | 968 | 1,009 | -4.09% | 3,854,700 | 4044億8683万 | -2.04% | 49.87 | 0.71 |
03/27 | 1,066 | 1,067 | 1,011 | 1,052 | +2.43% | 4,125,700 | 4217億2462万 | +1.45% | 51.99 | 0.74 |
03/26 | 1,030 | 1,062 | 1,021 | 1,027 | -0.58% | 3,825,500 | 4117億265万 | -1.53% | 50.76 | 0.72 |
03/25 | 1,070 | 1,086 | 1,000 | 1,033 | +0.98% | 4,829,800 | 4141億792万 | -1.62% | 51.06 | 0.73 |
03/24 | 971 | 1,031 | 963 | 1,023 | +9.88% | 4,516,600 | 4100億9913万 | -3.22% | 50.56 | 0.72 |
03/23 | 947 | 978 | 910 | 931 | -0.75% | 5,615,300 | 3732億1827万 | -12.5% | 46.01 | 0.65 |
03/19 | 950 | 958 | 919 | 938 | +1.74% | 7,281,800 | 3760億2442万 | -12.74% | 46.36 | 0.66 |
03/18 | 899 | 956 | 890 | 922 | +3.95% | 6,425,400 | 3696億1036万 | -15.18% | 45.57 | 0.65 |
03/17 | 880 | 922 | 862 | 887 | -0.22% | 7,197,600 | 3555億7960万 | -19.44% | 43.84 | 0.62 |
03/16 | 892 | 927 | 873 | 889 | +1.48% | 4,803,600 | 3563億8136万 | -20.55% | 43.94 | 0.63 |
03/13 | 864 | 911 | 845 | 876 | -5.71% | 5,948,600 | 3511億6993万 | -23.02% | 43.3 | 0.62 |
03/12 | 954 | 962 | 921 | 929 | -4.23% | 3,846,300 | 3724億1651万 | -19.64% | 45.92 | 0.65 |
03/11 | 981 | 1,006 | 969 | 970 | -2.12% | 4,351,800 | 3888億5255万 | -17.24% | 47.94 | 0.68 |
03/10 | 963 | 996 | 936 | 991 | -0.2% | 5,339,300 | 3972億7101万 | -16.37% | 48.98 | 0.7 |
03/09 | 1,027 | 1,033 | 983 | 993 | -7.2% | 4,432,300 | 3980億7276万 | -17.18% | 49.08 | 0.7 |
03/06 | 1,094 | 1,101 | 1,065 | 1,070 | -4.04% | 3,599,600 | 4289億4044万 | -11.79% | 52.88 | 0.75 |
03/05 | 1,129 | 1,131 | 1,109 | 1,115 | -0.36% | 2,619,700 | 4469億7999万 | -8.91% | 55.11 | 0.78 |
03/04 | 1,088 | 1,129 | 1,087 | 1,119 | +1.82% | 2,966,500 | 4485億8351万 | -9.32% | 55.31 | 0.79 |
03/03 | 1,122 | 1,131 | 1,099 | 1,099 | -0.99% | 3,098,300 | 4405億6593万 | -11.58% | 54.32 | 0.77 |
03/02 | 1,095 | 1,122 | 1,090 | 1,110 | +0.09% | 4,166,900 | 4449億7560万 | -11.48% | 54.86 | 0.78 |
02/28 | 1,129 | 1,139 | 1,101 | 1,109 | -3.82% | 4,603,200 | 4445億7472万 | -12.33% | 54.81 | 0.78 |
02/27 | 1,141 | 1,166 | 1,140 | 1,153 | -0.43% | 3,466,700 | 4622億1339万 | -9.57% | 56.99 | 0.81 |
02/26 | 1,137 | 1,161 | 1,126 | 1,158 | +0.09% | 3,594,300 | 4642億1779万 | -9.81% | 57.23 | 0.81 |
02/25 | 1,156 | 1,169 | 1,152 | 1,157 | -2.45% | 4,124,200 | 4638億1691万 | -10.59% | 57.18 | 0.81 |
02/21 | 1,188 | 1,200 | 1,186 | 1,186 | -0.75% | 2,528,000 | 4754億4240万 | -8.98% | 58.62 | 0.83 |
02/20 | 1,202 | 1,212 | 1,193 | 1,195 | -0.42% | 2,773,900 | 4790億5031万 | -8.78% | 59.06 | 0.84 |
02/19 | 1,196 | 1,210 | 1,196 | 1,200 | -0.08% | 2,215,400 | 4810億5470万 | -8.95% | 59.31 | 0.84 |
02/18 | 1,190 | 1,203 | 1,187 | 1,201 | +0.59% | 2,622,400 | 4814億5558万 | -9.36% | 59.36 | 0.84 |
02/17 | 1,182 | 1,198 | 1,177 | 1,194 | -0.83% | 2,038,600 | 4786億4943万 | -10.36% | 59.01 | 0.84 |
02/14 | 1,209 | 1,214 | 1,195 | 1,204 | -0.91% | 2,669,900 | 4826億5822万 | -10.15% | 59.51 | 0.85 |
02/13 | 1,225 | 1,232 | 1,212 | 1,215 | -2.25% | 4,200,900 | 4870億6788万 | -9.67% | 60.05 | 0.85 |
02/12 | 1,267 | 1,273 | 1,240 | 1,243 | -1.43% | 4,562,300 | 4982億9249万 | -7.93% | 61.43 | 0.87 |
02/10 | 1,300 | 1,304 | 1,256 | 1,261 | -5.75% | 6,351,100 | 5055億831万 | -6.87% | 62.32 | 0.89 |
02/07 | 1,309 | 1,347 | 1,308 | 1,338 | -1.83% | 3,405,600 | 5363億7599万 | -1.4% | 66.13 | 0.94 |
02/06 | 1,361 | 1,377 | 1,356 | 1,363 | +2.33% | 2,841,700 | 5463億9796万 | +0.37% | 67.37 | 0.96 |
02/05 | 1,333 | 1,339 | 1,325 | 1,332 | +1.52% | 1,531,500 | 5339億7072万 | -1.84% | 65.83 | 0.94 |
02/04 | 1,315 | 1,324 | 1,308 | 1,312 | -0.15% | 1,825,100 | 5259億5314万 | -3.39% | 64.84 | 0.92 |
02/03 | 1,305 | 1,323 | 1,305 | 1,314 | -1.87% | 1,846,900 | 5267億5490万 | -3.38% | 64.94 | 0.92 |
01/31 | 1,351 | 1,366 | 1,338 | 1,339 | +0.53% | 2,100,200 | 5367億7687万 | -1.69% | 66.18 | 0.94 |
01/30 | 1,330 | 1,359 | 1,330 | 1,332 | -1.99% | 2,164,500 | 5339億7072万 | -2.27% | 65.83 | 0.94 |
01/29 | 1,343 | 1,363 | 1,341 | 1,359 | +0.74% | 1,774,100 | 5447億9445万 | -0.59% | 67.17 | 0.96 |
01/28 | 1,350 | 1,356 | 1,341 | 1,349 | -0.95% | 1,812,000 | 5407億8566万 | -1.6% | 66.67 | 0.95 |
01/27 | 1,351 | 1,368 | 1,341 | 1,362 | -0.58% | 1,939,700 | 5459億9709万 | -0.95% | 67.32 | 0.96 |
01/24 | 1,388 | 1,390 | 1,369 | 1,370 | 0% | 1,872,300 | 5492億412万 | -0.72% | 67.71 | 0.96 |
01/23 | 1,370 | 1,382 | 1,365 | 1,370 | -0.58% | 1,644,600 | 5492億412万 | -1.01% | 67.71 | 0.96 |
01/22 | 1,379 | 1,384 | 1,371 | 1,378 | +0.22% | 1,744,800 | 5524億1115万 | -0.72% | 68.11 | 0.97 |
01/21 | 1,381 | 1,387 | 1,371 | 1,375 | -1.08% | 2,296,400 | 5512億851万 | -1.15% | 67.96 | 0.97 |
01/20 | 1,382 | 1,397 | 1,382 | 1,390 | +0.58% | 1,610,400 | 5572億2170万 | -0.36% | 68.7 | 0.98 |
01/17 | 1,378 | 1,385 | 1,372 | 1,382 | +0.58% | 1,926,600 | 5540億1466万 | -1.07% | 68.3 | 0.97 |
01/16 | 1,369 | 1,381 | 1,364 | 1,374 | -0.58% | 2,296,100 | 5508億763万 | -1.93% | 67.91 | 0.97 |
01/15 | 1,381 | 1,392 | 1,371 | 1,382 | -0.36% | 1,995,400 | 5540億1466万 | -1.64% | 68.3 | 0.97 |
01/14 | 1,385 | 1,387 | 1,368 | 1,387 | +0.43% | 2,267,200 | 5560億1906万 | -1.49% | 68.55 | 0.98 |
01/10 | 1,381 | 1,391 | 1,368 | 1,381 | +0.36% | 2,083,800 | 5536億1378万 | -2.26% | 68.26 | 0.97 |
01/09 | 1,369 | 1,383 | 1,360 | 1,376 | +2.92% | 3,120,200 | 5516億939万 | -2.96% | 68.01 | 0.97 |
01/08 | 1,327 | 1,346 | 1,323 | 1,337 | -1.4% | 2,164,300 | 5359億7511万 | -6.04% | 66.08 | 0.94 |
01/07 | 1,340 | 1,359 | 1,340 | 1,356 | +2.03% | 1,929,100 | 5435億9181万 | -5.17% | 67.02 | 0.95 |
01/06 | 1,326 | 1,333 | 1,317 | 1,329 | -1.12% | 2,297,500 | 5327億6808万 | -7.45% | 65.68 | 0.93 |
2019 |
12/30 | 1,340 | 1,349 | 1,329 | 1,344 | -0.44% | 1,430,200 | 5387億8126万 | -6.8% | 66.43 | 0.95 |
12/27 | 1,351 | 1,356 | 1,348 | 1,350 | +0.07% | 1,033,000 | 5411億8654万 | -6.77% | 66.72 | 0.95 |
12/26 | 1,335 | 1,354 | 1,334 | 1,349 | +0.45% | 1,245,300 | 5407億8566万 | -7.16% | 66.67 | 0.95 |
12/25 | 1,370 | 1,374 | 1,342 | 1,343 | -1.25% | 1,380,400 | 5383億8039万 | -7.95% | 66.38 | 0.94 |
12/24 | 1,382 | 1,386 | 1,360 | 1,360 | -1.52% | 1,547,900 | 5451億9533万 | -7.17% | 67.22 | 0.96 |
12/23 | 1,366 | 1,398 | 1,366 | 1,381 | +1.62% | 3,001,600 | 5536億1378万 | -6.12% | 68.26 | 0.97 |
12/20 | 1,410 | 1,416 | 1,359 | 1,359 | -4.9% | 7,142,000 | 5447億9445万 | -7.93% | 67.17 | 0.96 |
12/19 | 1,431 | 1,450 | 1,426 | 1,429 | -1.72% | 2,322,600 | 5728億5597万 | -3.71% | 70.63 | 1 |
12/18 | 1,448 | 1,462 | 1,435 | 1,454 | -0.89% | 2,677,000 | 5828億7795万 | -2.28% | 71.86 | 1.02 |
12/17 | 1,469 | 1,473 | 1,463 | 1,467 | +0.07% | 1,488,300 | 5880億8937万 | -1.68% | 72.51 | 1.03 |
12/16 | 1,483 | 1,484 | 1,466 | 1,466 | -1.15% | 1,792,200 | 5876億8849万 | -2.07% | 72.46 | 1.03 |
12/13 | 1,494 | 1,505 | 1,480 | 1,483 | +1.02% | 3,791,800 | 5945億343万 | -1.07% | 73.3 | 1.04 |
12/12 | 1,471 | 1,473 | 1,458 | 1,468 | +0.2% | 1,676,800 | 5884億9025万 | -2.13% | 72.55 | 1.03 |
12/11 | 1,455 | 1,476 | 1,455 | 1,465 | +0.83% | 1,356,200 | 5872億8761万 | -2.27% | 72.41 | 1.03 |
12/10 | 1,457 | 1,462 | 1,446 | 1,453 | -0.07% | 2,285,100 | 5824億7707万 | -2.94% | 71.81 | 1.02 |
12/09 | 1,472 | 1,473 | 1,453 | 1,454 | -1.22% | 2,082,000 | 5828億7795万 | -2.81% | 71.86 | 1.02 |
12/06 | 1,487 | 1,488 | 1,469 | 1,472 | -0.34% | 1,757,700 | 5900億9377万 | -1.41% | 72.75 | 1.04 |
12/05 | 1,481 | 1,496 | 1,473 | 1,477 | +0.34% | 1,924,100 | 5920億9816万 | -0.87% | 73 | 1.04 |
12/04 | 1,475 | 1,480 | 1,458 | 1,472 | -1.47% | 1,932,800 | 5900億9377万 | -0.94% | 72.75 | 1.04 |
12/03 | 1,496 | 1,499 | 1,481 | 1,494 | -0.8% | 1,694,300 | 5989億1310万 | +0.74% | 73.84 | 1.05 |
12/02 | 1,507 | 1,522 | 1,506 | 1,506 | +0.33% | 1,679,900 | 6037億2365万 | +1.83% | 74.43 | 1.06 |
11/29 | 1,513 | 1,520 | 1,501 | 1,501 | -0.73% | 3,032,200 | 6017億1926万 | +1.83% | 74.19 | 1.06 |
11/28 | 1,510 | 1,520 | 1,503 | 1,512 | +0.73% | 1,432,400 | 6061億2892万 | +2.93% | 74.73 | 1.06 |
11/27 | 1,504 | 1,518 | 1,496 | 1,501 | +0.74% | 2,468,100 | 6017億1926万 | +2.53% | 74.19 | 1.06 |
11/26 | 1,497 | 1,521 | 1,485 | 1,490 | -0.07% | 3,996,400 | 5973億959万 | +2.19% | 73.64 | 1.05 |
11/25 | 1,503 | 1,503 | 1,483 | 1,491 | +0.34% | 2,016,600 | 5977億1047万 | +2.62% | 73.69 | 1.05 |
11/22 | 1,486 | 1,498 | 1,481 | 1,486 | 0% | 2,219,800 | 5957億607万 | +2.62% | 73.44 | 1.05 |
11/21 | 1,472 | 1,492 | 1,457 | 1,486 | 0% | 2,967,500 | 5957億607万 | +2.91% | 73.44 | 1.05 |
11/20 | 1,509 | 1,525 | 1,484 | 1,486 | -2.3% | 4,619,600 | 5957億607万 | +3.19% | 73.44 | 1.05 |
11/19 | 1,520 | 1,536 | 1,514 | 1,521 | +0.26% | 2,171,300 | 6097億3683万 | +5.99% | 75.17 | 1.07 |
11/18 | 1,527 | 1,529 | 1,504 | 1,517 | -1.3% | 2,313,300 | 6081億3332万 | +6.38% | 74.98 | 1.07 |
11/15 | 1,540 | 1,550 | 1,533 | 1,537 | -0.65% | 1,990,700 | 6161億5090万 | +8.39% | 75.97 | 1.08 |
11/14 | 1,546 | 1,560 | 1,538 | 1,547 | +0.06% | 2,052,900 | 6201億5969万 | +9.72% | 76.46 | 1.09 |
11/13 | 1,580 | 1,583 | 1,539 | 1,546 | -2.52% | 2,334,300 | 6197億5881万 | +10.43% | 76.41 | 1.09 |
11/12 | 1,526 | 1,587 | 1,525 | 1,586 | +4.2% | 3,453,100 | 6357億9396万 | +13.94% | 78.39 | 1.12 |
11/11 | 1,526 | 1,529 | 1,503 | 1,522 | +0.73% | 2,892,200 | 6101億3771万 | +10.21% | 75.22 | 1.07 |
11/08 | 1,460 | 1,533 | 1,456 | 1,511 | +5.59% | 6,222,700 | 6057億2804万 | +9.89% | 74.68 | 1.06 |
11/07 | 1,427 | 1,450 | 1,420 | 1,431 | -0.35% | 2,132,100 | 5736億5773万 | +4.45% | 70.73 | 1.01 |
11/06 | 1,433 | 1,440 | 1,422 | 1,436 | +1.2% | 2,208,100 | 5756億6213万 | +5.12% | 70.97 | 1.01 |
11/05 | 1,422 | 1,432 | 1,416 | 1,419 | +3.05% | 2,615,100 | 5688億4718万 | +4.11% | 70.13 | 1 |
11/01 | 1,385 | 1,392 | 1,376 | 1,377 | -0.94% | 1,508,700 | 5520億1027万 | +1.1% | 68.06 | 0.97 |
10/31 | 1,387 | 1,393 | 1,374 | 1,390 | +0.22% | 1,491,900 | 5572億2170万 | +1.98% | 68.7 | 0.98 |