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 | 830 | 853 | 787 | 802 | -4.07% | 977,700 | 867億2093万 | -10.19% | 90.2 | 1.34 |
| 03/30 | 800 | 837 | 787 | 836 | +0.24% | 865,300 | 903億9738万 | -8.13% | 94.03 | 1.39 |
| 03/27 | 859 | 872 | 800 | 834 | +2.46% | 1,250,100 | 901億8112万 | -9.84% | 93.8 | 1.39 |
| 03/26 | 820 | 826 | 795 | 814 | -1.45% | 899,400 | 880億1850万 | -13.5% | 91.55 | 1.36 |
| 03/25 | 822 | 834 | 796 | 826 | +8.4% | 1,305,800 | 893億1607万 | -13.69% | 92.9 | 1.38 |
| 03/24 | 722 | 762 | 707 | 762 | +9.17% | 1,307,000 | 823億9570万 | -21.77% | 85.7 | 1.27 |
| 03/23 | 701 | 731 | 682 | 698 | +1.01% | 1,420,900 | 754億7532万 | -29.92% | 78.51 | 1.16 |
| 03/19 | 714 | 714 | 651 | 691 | -0.14% | 2,053,200 | 747億1841万 | -32.19% | 77.72 | 1.15 |
| 03/18 | 716 | 721 | 676 | 692 | -3.22% | 2,050,100 | 748億2654万 | -33.72% | 77.83 | 1.15 |
| 03/17 | 710 | 730 | 679 | 715 | -3.25% | 2,112,600 | 773億1355万 | -32.99% | 80.42 | 1.19 |
| 03/16 | 775 | 791 | 736 | 739 | -1.73% | 1,262,600 | 799億869万 | -32.2% | 83.12 | 1.23 |
| 03/13 | 733 | 767 | 714 | 752 | -6.35% | 1,309,800 | 813億1439万 | -32.37% | 84.58 | 1.25 |
| 03/12 | 837 | 855 | 795 | 803 | -6.52% | 1,100,600 | 868億2906万 | -29% | 90.32 | 1.34 |
| 03/11 | 898 | 914 | 859 | 859 | -5.4% | 980,900 | 928億8439万 | -25.11% | 96.61 | 1.43 |
| 03/10 | 895 | 916 | 843 | 908 | +1.34% | 1,039,500 | 981億8280万 | -21.79% | 102.12 | 1.51 |
| 03/09 | 933 | 935 | 877 | 896 | -8.57% | 1,076,800 | 968億8523万 | -24.52% | 100.78 | 1.49 |
| 03/06 | 1,005 | 1,021 | 972 | 980 | -4.67% | 849,400 | 1059億6822万 | -19.14% | 110.22 | 1.63 |
| 03/05 | 1,055 | 1,062 | 1,013 | 1,028 | -0.1% | 952,800 | 1111億5850万 | -16.83% | 115.62 | 1.71 |
| 03/04 | 1,020 | 1,046 | 1,008 | 1,029 | -1.63% | 1,051,100 | 1112億6663万 | -18.27% | 115.73 | 1.71 |
| 03/03 | 1,121 | 1,121 | 1,043 | 1,046 | -4.12% | 1,155,700 | 1131億486万 | -18.41% | 117.65 | 1.74 |
| 03/02 | 1,056 | 1,105 | 1,039 | 1,091 | +1.3% | 1,374,800 | 1179億7074万 | -16.46% | 122.71 | 1.82 |
| 02/28 | 1,065 | 1,105 | 1,060 | 1,077 | -4.1% | 824,000 | 1164億5691万 | -18.96% | 121.13 | 1.79 |
| 02/27 | 1,144 | 1,148 | 1,111 | 1,123 | -2.94% | 611,700 | 1214億3093万 | -16.94% | 126.31 | 1.87 |
| 02/26 | 1,146 | 1,160 | 1,128 | 1,157 | -1.11% | 707,100 | 1251億738万 | -15.73% | 130.13 | 1.93 |
| 02/25 | 1,157 | 1,182 | 1,150 | 1,170 | -3.86% | 947,900 | 1265億1308万 | -15.95% | 131.59 | 1.95 |
| 02/21 | 1,214 | 1,231 | 1,206 | 1,217 | -0.81% | 531,400 | 1315億9523万 | -13.81% | 136.88 | 2.03 |
| 02/20 | 1,241 | 1,246 | 1,222 | 1,227 | +0.57% | 613,400 | 1326億7654万 | -14.08% | 138 | 2.04 |
| 02/19 | 1,237 | 1,248 | 1,220 | 1,220 | 0% | 556,200 | 1319億1962万 | -15.51% | 137.22 | 2.03 |
| 02/18 | 1,235 | 1,235 | 1,197 | 1,220 | -2.09% | 758,100 | 1319億1962万 | -16.61% | 137.22 | 2.03 |
| 02/17 | 1,259 | 1,261 | 1,227 | 1,246 | -4.74% | 933,300 | 1347億3102万 | -15.92% | 140.14 | 2.08 |
| 02/14 | 1,289 | 1,314 | 1,278 | 1,308 | +1.4% | 659,100 | 1414億3514万 | -12.16% | 147.11 | 2.18 |
| 02/13 | 1,295 | 1,317 | 1,287 | 1,290 | -1.38% | 797,200 | 1394億8878万 | -13.6% | 145.09 | 2.15 |
| 02/12 | 1,293 | 1,322 | 1,281 | 1,308 | +2.99% | 912,600 | 1414億3514万 | -12.68% | 147.11 | 2.18 |
| 02/10 | 1,250 | 1,275 | 1,242 | 1,270 | -1.24% | 618,200 | 1373億2616万 | -15.39% | 142.84 | 2.12 |
| 02/07 | 1,282 | 1,308 | 1,268 | 1,286 | +0.47% | 832,300 | 1390億5626万 | -14.66% | 144.64 | 2.14 |
| 02/06 | 1,290 | 1,297 | 1,268 | 1,280 | +2.81% | 1,601,300 | 1384億747万 | -15.4% | 143.96 | 2.13 |
| 02/05 | 1,220 | 1,274 | 1,216 | 1,245 | +3.75% | 2,157,500 | 1346億2289万 | -18.04% | 140.03 | 2.07 |
| 02/04 | 1,215 | 1,218 | 1,186 | 1,200 | -0.41% | 2,844,700 | 1297億5701万 | -21.31% | 134.97 | 2 |
| 02/03 | 1,225 | 1,285 | 1,160 | 1,205 | -22.01% | 4,165,900 | 1302億9766万 | -21.45% | 135.53 | 2.01 |
| 01/31 | 1,531 | 1,567 | 1,531 | 1,545 | +1.18% | 557,700 | 1670億6215万 | +0.13% | 173.77 | 2.57 |
| 01/30 | 1,576 | 1,577 | 1,522 | 1,527 | -3.54% | 657,100 | 1651億1579万 | -0.78% | 171.75 | 2.54 |
| 01/29 | 1,595 | 1,599 | 1,571 | 1,583 | -1.12% | 612,300 | 1711億7112万 | +3.06% | 178.04 | 2.64 |
| 01/28 | 1,597 | 1,605 | 1,588 | 1,601 | -0.93% | 451,000 | 1731億1747万 | +4.64% | 180.07 | 2.67 |
| 01/27 | 1,599 | 1,621 | 1,581 | 1,616 | -2% | 439,400 | 1747億3944万 | +5.97% | 181.76 | 2.69 |
| 01/24 | 1,665 | 1,665 | 1,636 | 1,649 | -0.06% | 220,100 | 1783億775万 | +8.56% | 185.47 | 2.75 |
| 01/23 | 1,660 | 1,666 | 1,641 | 1,650 | -0.84% | 281,200 | 1784億1588万 | +9.05% | 185.58 | 2.75 |
| 01/22 | 1,627 | 1,675 | 1,619 | 1,664 | +1.96% | 567,200 | 1799億2972万 | +10.49% | 187.15 | 2.77 |
| 01/21 | 1,629 | 1,633 | 1,609 | 1,632 | -0.43% | 345,100 | 1764億6953万 | +9.02% | 183.55 | 2.72 |
| 01/20 | 1,697 | 1,700 | 1,626 | 1,639 | -2.03% | 544,300 | 1772億2645万 | +10% | 184.34 | 2.73 |
| 01/17 | 1,644 | 1,695 | 1,632 | 1,673 | +3.53% | 1,338,200 | 1809億289万 | +12.89% | 188.17 | 2.79 |
| 01/16 | 1,689 | 1,689 | 1,601 | 1,616 | -1.04% | 788,300 | 1747億3944万 | +9.71% | 181.76 | 2.69 |
| 01/15 | 1,675 | 1,680 | 1,609 | 1,633 | -3.26% | 1,113,300 | 1765億7766万 | +11.47% | 183.67 | 2.72 |
| 01/14 | 1,716 | 1,743 | 1,668 | 1,688 | -0.47% | 1,784,800 | 1825億2486万 | +15.93% | 189.85 | 2.81 |
| 01/10 | 1,577 | 1,714 | 1,542 | 1,696 | +18.35% | 2,749,700 | 1833億8990万 | +17.37% | 190.75 | 2.83 |
| 01/09 | 1,420 | 1,442 | 1,420 | 1,433 | +2.36% | 317,800 | 1549億5149万 | -0.21% | 161.17 | 2.39 |
| 01/08 | 1,389 | 1,406 | 1,368 | 1,400 | -1.13% | 357,300 | 1513億8317万 | -2.57% | 157.46 | 2.33 |
| 01/07 | 1,413 | 1,425 | 1,406 | 1,416 | +2.24% | 237,300 | 1531億1327万 | -1.6% | 159.26 | 2.36 |
| 01/06 | 1,398 | 1,406 | 1,372 | 1,385 | -2.67% | 381,500 | 1497億6121万 | -3.89% | 155.77 | 2.31 |
| 2019 |
| 12/30 | 1,428 | 1,434 | 1,415 | 1,423 | -0.7% | 189,500 | 1538億7018万 | -1.39% | 160.05 | 2.37 |
| 12/27 | 1,441 | 1,442 | 1,426 | 1,433 | +0.35% | 140,900 | 1549億5149万 | -0.76% | 161.17 | 2.39 |
| 12/26 | 1,386 | 1,428 | 1,386 | 1,428 | +2.15% | 245,500 | 1544億1084万 | -1.11% | 160.61 | 2.38 |
| 12/25 | 1,414 | 1,414 | 1,394 | 1,398 | -2.03% | 202,800 | 1511億6691万 | -3.12% | 157.24 | 2.33 |
| 12/24 | 1,432 | 1,434 | 1,420 | 1,427 | +0.14% | 91,300 | 1543億271万 | -1.18% | 160.5 | 2.38 |
| 12/23 | 1,460 | 1,460 | 1,423 | 1,425 | -1.25% | 155,500 | 1540億8644万 | -1.38% | 160.27 | 2.37 |
| 12/20 | 1,449 | 1,452 | 1,426 | 1,443 | -0.21% | 297,200 | 1560億3280万 | -0.21% | 162.3 | 2.4 |
| 12/19 | 1,432 | 1,448 | 1,428 | 1,446 | +0.14% | 238,700 | 1563億5719万 | -0.07% | 162.64 | 2.41 |
| 12/18 | 1,467 | 1,467 | 1,436 | 1,444 | -1.5% | 283,500 | 1561億4093万 | -0.28% | 162.41 | 2.41 |
| 12/17 | 1,474 | 1,476 | 1,452 | 1,466 | -0.14% | 270,200 | 1585億1981万 | +1.1% | 164.88 | 2.44 |
| 12/16 | 1,507 | 1,508 | 1,467 | 1,468 | -2.59% | 273,800 | 1587億3607万 | +1.17% | 165.11 | 2.45 |
| 12/13 | 1,505 | 1,521 | 1,491 | 1,507 | +3.57% | 727,100 | 1629億5317万 | +3.72% | 169.5 | 2.51 |
| 12/12 | 1,457 | 1,470 | 1,444 | 1,455 | +0.62% | 303,800 | 1573億3037万 | +0.21% | 163.65 | 2.42 |
| 12/11 | 1,459 | 1,459 | 1,433 | 1,446 | -0.69% | 204,600 | 1563億5719万 | -0.48% | 162.64 | 2.41 |
| 12/10 | 1,446 | 1,463 | 1,446 | 1,456 | +0.69% | 278,100 | 1574億3850万 | +0.07% | 163.76 | 2.43 |
| 12/09 | 1,446 | 1,449 | 1,431 | 1,446 | +0.77% | 232,100 | 1563億5719万 | -0.69% | 162.64 | 2.41 |
| 12/06 | 1,430 | 1,442 | 1,421 | 1,435 | 0% | 208,900 | 1551億6775万 | -1.51% | 161.4 | 2.39 |
| 12/05 | 1,424 | 1,443 | 1,423 | 1,435 | +2.14% | 317,200 | 1551億6775万 | -1.71% | 161.4 | 2.39 |
| 12/04 | 1,396 | 1,406 | 1,381 | 1,405 | -0.85% | 429,200 | 1519億2383万 | -3.96% | 158.02 | 2.34 |
| 12/03 | 1,441 | 1,456 | 1,381 | 1,417 | -3.67% | 509,400 | 1532億2140万 | -3.41% | 159.37 | 2.36 |
| 12/02 | 1,470 | 1,480 | 1,464 | 1,471 | +1.59% | 248,300 | 1590億6046万 | +0.07% | 165.45 | 2.45 |
| 11/29 | 1,444 | 1,460 | 1,438 | 1,448 | +0.42% | 383,700 | 1565億7345万 | -1.5% | 162.86 | 2.41 |
| 11/28 | 1,472 | 1,472 | 1,438 | 1,442 | -1.64% | 231,200 | 1559億2467万 | -1.97% | 162.19 | 2.4 |
| 11/27 | 1,456 | 1,469 | 1,451 | 1,466 | +0.89% | 253,400 | 1585億1981万 | -0.41% | 164.88 | 2.44 |
| 11/26 | 1,469 | 1,475 | 1,444 | 1,453 | +0.55% | 303,700 | 1571億1411万 | -1.16% | 163.42 | 2.42 |
| 11/25 | 1,451 | 1,459 | 1,437 | 1,445 | +1.33% | 357,100 | 1562億4906万 | -1.63% | 162.52 | 2.41 |
| 11/22 | 1,412 | 1,456 | 1,410 | 1,426 | +1.71% | 584,900 | 1541億9458万 | -2.79% | 160.39 | 2.38 |
| 11/21 | 1,414 | 1,414 | 1,371 | 1,402 | -2.03% | 479,600 | 1515億9944万 | -4.37% | 157.69 | 2.34 |
| 11/20 | 1,421 | 1,432 | 1,412 | 1,431 | -0.83% | 390,000 | 1547億3523万 | -2.39% | 160.95 | 2.38 |
| 11/19 | 1,451 | 1,456 | 1,433 | 1,443 | -1.5% | 322,300 | 1560億3280万 | -1.43% | 162.3 | 2.4 |
| 11/18 | 1,475 | 1,478 | 1,459 | 1,465 | -0.14% | 214,000 | 1584億1168万 | +0.34% | 164.77 | 2.44 |
| 11/15 | 1,445 | 1,480 | 1,440 | 1,467 | +0.69% | 288,700 | 1586億2794万 | +0.76% | 165 | 2.44 |
| 11/14 | 1,482 | 1,497 | 1,454 | 1,457 | -2.08% | 439,200 | 1575億4663万 | +0.34% | 163.87 | 2.43 |
| 11/13 | 1,490 | 1,502 | 1,479 | 1,488 | -0.87% | 367,000 | 1608億9869万 | +2.83% | 167.36 | 2.48 |
| 11/12 | 1,517 | 1,521 | 1,477 | 1,501 | -1.18% | 558,400 | 1623億439万 | +4.16% | 168.82 | 2.5 |
| 11/11 | 1,500 | 1,533 | 1,496 | 1,519 | +1.88% | 559,900 | 1642億5074万 | +5.85% | 170.85 | 2.53 |
| 11/08 | 1,519 | 1,523 | 1,481 | 1,491 | +0.95% | 668,200 | 1612億2308万 | +4.27% | 167.7 | 2.48 |
| 11/07 | 1,475 | 1,483 | 1,460 | 1,477 | -0.2% | 537,900 | 1597億925万 | +3.43% | 166.12 | 2.46 |
| 11/06 | 1,500 | 1,501 | 1,465 | 1,480 | +0.07% | 590,900 | 1600億3364万 | +3.71% | 166.46 | 2.47 |
| 11/05 | 1,502 | 1,507 | 1,464 | 1,479 | -0.07% | 658,700 | 1599億2551万 | +3.79% | 166.35 | 2.46 |
| 11/01 | 1,482 | 1,499 | 1,462 | 1,480 | -1.73% | 942,400 | 1600億3364万 | +4.01% | 166.46 | 2.47 |
| 10/31 | 1,514 | 1,517 | 1,482 | 1,506 | +0.13% | 467,300 | 1628億4504万 | +6.06% | 169.38 | 2.51 |
