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 | 7/1, 株式分割 1→2 |
| 2020 |
| 03/31 | 776 | 780 | 751 | 752 | -4.2% | 16,613,000 | 2兆6209億 | -7.5% | 6.56 | 0.67 |
| 03/30 | 768 | 786 | 756 | 785 | -3.44% | 17,867,200 | 2兆7360億 | -4.5% | 6.85 | 0.7 |
| 03/27 | 808 | 814 | 786 | 813 | +4.7% | 23,151,200 | 2兆8336億 | -1.93% | 7.09 | 0.73 |
| 03/26 | 791 | 796 | 772 | 777 | -5.94% | 22,984,200 | 2兆7063億 | -7.01% | 6.77 | 0.69 |
| 03/25 | 798 | 827 | 787 | 826 | +8.91% | 19,168,800 | 2兆8771億 | -2.08% | 7.2 | 0.74 |
| 03/24 | 748 | 758 | 736 | 758 | +3.2% | 21,223,800 | 2兆6419億 | -10.61% | 6.61 | 0.68 |
| 03/23 | 759 | 768 | 728 | 735 | -2.52% | 23,825,600 | 2兆5600億 | -14.29% | 6.41 | 0.66 |
| 03/19 | 754 | 770 | 741 | 754 | +1.89% | 27,248,200 | 2兆6262億 | -13.09% | 6.57 | 0.67 |
| 03/18 | 738 | 763 | 728 | 740 | +0.27% | 20,727,200 | 2兆5774億 | -15.58% | 6.45 | 0.66 |
| 03/17 | 700 | 746 | 695 | 738 | +2.93% | 26,673,400 | 2兆5704億 | -16.67% | 6.43 | 0.66 |
| 03/16 | 730 | 748 | 715 | 717 | -1.65% | 16,480,800 | 2兆4972億 | -19.94% | 6.25 | 0.64 |
| 03/13 | 709 | 758 | 689 | 729 | -4.02% | 36,361,400 | 2兆5390億 | -19.59% | 6.35 | 0.65 |
| 03/12 | 777 | 779 | 751 | 759 | -4.41% | 22,054,000 | 2兆6453億 | -17.14% | 6.62 | 0.68 |
| 03/11 | 812 | 820 | 794 | 794 | -2.1% | 16,820,400 | 2兆7673億 | -14.16% | 6.93 | 0.71 |
| 03/10 | 794 | 817 | 763 | 811 | +0.31% | 19,220,800 | 2兆8266億 | -12.98% | 7.07 | 0.73 |
| 03/09 | 829 | 835 | 806 | 809 | -6.96% | 20,066,600 | 2兆8179億 | -13.81% | 7.05 | 0.72 |
| 03/06 | 873 | 881 | 865 | 869 | -2.25% | 16,265,400 | 3兆287億 | -8.04% | 7.58 | 0.78 |
| 03/05 | 882 | 894 | 876 | 889 | +2.89% | 16,753,800 | 3兆984億 | -6.32% | 7.75 | 0.8 |
| 03/04 | 853 | 867 | 852 | 864 | +1.35% | 12,841,800 | 3兆113億 | -9.34% | 7.54 | 0.77 |
| 03/03 | 880 | 882 | 853 | 853 | -1.62% | 26,291,800 | 2兆9712億 | -10.92% | 7.44 | 0.76 |
| 03/02 | 857 | 881 | 856 | 867 | -2.86% | 26,230,800 | 3兆200億 | -10.02% | 7.56 | 0.78 |
| 02/28 | 904 | 906 | 884 | 892 | -3.52% | 23,268,800 | 3兆1089億 | -7.76% | 7.78 | 0.8 |
| 02/27 | 932 | 933 | 920 | 925 | -1.33% | 19,664,200 | 3兆2222億 | -4.89% | 8.06 | 0.83 |
| 02/26 | 927 | 940 | 920 | 937 | +0.27% | 22,670,800 | 3兆2657億 | -3.8% | 8.17 | 0.84 |
| 02/25 | 926 | 946 | 923 | 935 | -3.76% | 20,593,600 | 3兆2570億 | -4.35% | 8.15 | 0.84 |
| 02/21 | 969 | 978 | 968 | 971 | +0.62% | 12,059,400 | 3兆3842億 | -0.82% | 8.47 | 0.87 |
| 02/20 | 971 | 977 | 965 | 965 | -0.21% | 8,480,800 | 3兆3633億 | -1.43% | 8.42 | 0.86 |
| 02/19 | 970 | 971 | 963 | 967 | +0.21% | 6,779,200 | 3兆3703億 | -1.23% | 8.43 | 0.87 |
| 02/18 | 965 | 974 | 962 | 965 | -0.36% | 7,056,800 | 3兆3633億 | -1.53% | 8.42 | 0.86 |
| 02/17 | 963 | 970 | 956 | 969 | -0.31% | 8,758,600 | 3兆3755億 | -1.27% | 8.45 | 0.87 |
| 02/14 | 976 | 977 | 968 | 972 | -1.02% | 9,451,800 | 3兆3860億 | -1.07% | 8.47 | 0.87 |
| 02/13 | 977 | 982 | 973 | 982 | +0.56% | 7,262,600 | 3兆4208億 | -0.05% | 8.56 | 0.88 |
| 02/12 | 986 | 987 | 973 | 976 | -0.31% | 7,233,400 | 3兆4017億 | -0.61% | 8.51 | 0.87 |
| 02/10 | 975 | 985 | 974 | 979 | -1.16% | 7,171,000 | 3兆4121億 | -0.31% | 8.54 | 0.88 |
| 02/07 | 991 | 994 | 986 | 991 | -0.45% | 8,449,400 | 3兆4522億 | +0.87% | 8.64 | 0.89 |
| 02/06 | 988 | 1,000 | 985 | 995 | +2.26% | 14,122,000 | 3兆4679億 | +1.43% | 8.68 | 0.89 |
| 02/05 | 977 | 980 | 970 | 973 | +0.31% | 11,501,400 | 3兆3912億 | -0.82% | 8.49 | 0.87 |
| 02/04 | 960 | 972 | 957 | 970 | +0.15% | 16,397,000 | 3兆3808億 | -1.12% | 8.46 | 0.87 |
| 02/03 | 960 | 974 | 959 | 969 | -1.22% | 8,999,800 | 3兆3755億 | -1.27% | 8.45 | 0.87 |
| 01/31 | 968 | 990 | 968 | 981 | +1.19% | 9,985,200 | 3兆4174億 | -0.15% | 8.55 | 0.88 |
| 01/30 | 978 | 981 | 965 | 969 | -1.27% | 8,302,800 | 3兆3773億 | -1.32% | 8.45 | 0.87 |
| 01/29 | 973 | 982 | 969 | 982 | +0.93% | 6,880,600 | 3兆4208億 | -0.15% | 8.56 | 0.88 |
| 01/28 | 972 | 975 | 964 | 973 | -0.61% | 8,294,400 | 3兆3895億 | -1.07% | 8.48 | 0.87 |
| 01/27 | 973 | 984 | 971 | 979 | -1.06% | 6,379,200 | 3兆4104億 | -0.56% | 8.54 | 0.88 |
| 01/24 | 989 | 990 | 986 | 989 | +0.3% | 5,388,800 | 3兆4470億 | +0.41% | 8.63 | 0.88 |
| 01/23 | 988 | 992 | 985 | 986 | -0.75% | 5,450,400 | 3兆4365億 | +0.1% | 8.6 | 0.88 |
| 01/22 | 991 | 994 | 988 | 994 | +0.1% | 5,653,000 | 3兆4627億 | +0.86% | 8.67 | 0.89 |
| 01/21 | 994 | 996 | 989 | 993 | -0.15% | 5,786,000 | 3兆4592億 | +0.86% | 8.66 | 0.89 |
| 01/20 | 983 | 995 | 983 | 994 | +0.96% | 6,278,200 | 3兆4644億 | +1.02% | 8.67 | 0.89 |
| 01/17 | 976 | 985 | 976 | 985 | +0.87% | 6,170,800 | 3兆4313億 | +0.05% | 8.59 | 0.88 |
| 01/16 | 972 | 977 | 968 | 976 | -0.05% | 6,118,600 | 3兆4017億 | -0.81% | 8.51 | 0.87 |
| 01/15 | 982 | 984 | 975 | 977 | -1.01% | 9,009,200 | 3兆4034億 | -0.76% | 8.52 | 0.87 |
| 01/14 | 986 | 987 | 981 | 987 | +0.05% | 7,292,800 | 3兆4383億 | +0.25% | 8.6 | 0.88 |
| 01/10 | 991 | 991 | 984 | 986 | -0.5% | 7,519,800 | 3兆4365億 | +0.2% | 8.6 | 0.88 |
| 01/09 | 986 | 993 | 985 | 991 | +1.69% | 8,225,600 | 3兆4540億 | +0.71% | 8.64 | 0.89 |
| 01/08 | 973 | 979 | 966 | 975 | -1.12% | 9,196,400 | 3兆3964億 | -0.86% | 8.5 | 0.87 |
| 01/07 | 977 | 986 | 974 | 986 | +0.92% | 7,623,400 | 3兆4348億 | +0.25% | 8.6 | 0.88 |
| 01/06 | 973 | 977 | 964 | 977 | +0.36% | 12,042,400 | 3兆4034億 | -0.56% | 8.52 | 0.87 |
| 2019 |
| 12/30 | 978 | 979 | 967 | 973 | -0.71% | 6,157,400 | 3兆3912億 | -0.92% | 8.49 | 0.87 |
| 12/27 | 984 | 985 | 979 | 980 | 0% | 4,843,800 | 3兆4156億 | -0.31% | 8.55 | 0.88 |
| 12/26 | 975 | 980 | 974 | 980 | +0.72% | 5,557,800 | 3兆4156億 | -0.2% | 8.55 | 0.88 |
| 12/25 | 979 | 980 | 973 | 973 | -0.46% | 4,070,200 | 3兆3912億 | -0.92% | 8.49 | 0.87 |
| 12/24 | 984 | 985 | 975 | 978 | -0.76% | 4,429,200 | 3兆4069億 | -0.36% | 8.53 | 0.87 |
| 12/23 | 990 | 991 | 985 | 985 | -0.71% | 5,717,000 | 3兆4330億 | +0.41% | 8.59 | 0.88 |
| 12/20 | 993 | 995 | 986 | 992 | +0.2% | 10,759,800 | 3兆4574億 | +1.22% | 8.65 | 0.89 |
| 12/19 | 987 | 992 | 985 | 990 | -0.2% | 7,139,200 | 3兆4505億 | +1.12% | 8.64 | 0.89 |
| 12/18 | 995 | 998 | 990 | 992 | -0.55% | 7,285,400 | 3兆4574億 | +1.54% | 8.65 | 0.89 |
| 12/17 | 995 | 998 | 993 | 998 | +0.61% | 7,545,200 | 3兆4766億 | +2.31% | 8.7 | 0.89 |
| 12/16 | 990 | 995 | 989 | 992 | -0.1% | 6,183,400 | 3兆4557億 | +1.8% | 8.65 | 0.89 |
| 12/13 | 991 | 995 | 987 | 993 | +1.64% | 16,730,600 | 3兆4592億 | +2% | 8.66 | 0.89 |
| 12/12 | 977 | 980 | 972 | 977 | -1.01% | 9,011,600 | 3兆4034億 | +0.57% | 8.52 | 0.87 |
| 12/11 | 988 | 988 | 983 | 987 | +0.25% | 7,908,600 | 3兆4383億 | +1.7% | 8.6 | 0.88 |
| 12/10 | 990 | 990 | 984 | 984 | -0.51% | 8,640,800 | 3兆4296億 | +1.55% | 8.58 | 0.88 |
| 12/09 | 987 | 989 | 982 | 989 | +0.82% | 8,460,400 | 3兆4470億 | +2.28% | 8.63 | 0.88 |
| 12/06 | 988 | 991 | 979 | 981 | -0.86% | 8,585,200 | 3兆4191億 | +1.76% | 8.56 | 0.88 |
| 12/05 | 987 | 990 | 983 | 990 | +1.38% | 10,069,600 | 3兆4487億 | +2.75% | 8.63 | 0.89 |
| 12/04 | 961 | 976 | 961 | 976 | +0.62% | 10,144,800 | 3兆4017億 | +1.67% | 8.51 | 0.87 |
| 12/03 | 974 | 974 | 967 | 970 | -1.42% | 10,433,600 | 3兆3808億 | +1.36% | 8.46 | 0.87 |
| 12/02 | 974 | 985 | 972 | 984 | +1.44% | 7,726,600 | 3兆4296億 | +3.04% | 8.58 | 0.88 |
| 11/29 | 974 | 976 | 969 | 970 | -0.51% | 7,442,200 | 3兆3808億 | +1.89% | 8.46 | 0.87 |
| 11/28 | 968 | 975 | 965 | 975 | +0.36% | 8,459,800 | 3兆3982億 | +2.74% | 8.5 | 0.87 |
| 11/27 | 978 | 983 | 971 | 972 | -0.97% | 12,532,000 | 3兆3860億 | +2.59% | 8.47 | 0.87 |
| 11/26 | 986 | 993 | 979 | 981 | -0.05% | 18,312,400 | 3兆4191億 | +3.92% | 8.56 | 0.88 |
| 11/25 | 975 | 985 | 975 | 982 | +1.39% | 10,771,800 | 3兆4208億 | +4.41% | 8.56 | 0.88 |
| 11/22 | 969 | 974 | 967 | 968 | +0.05% | 10,384,000 | 3兆3738億 | +3.42% | 8.44 | 0.87 |
| 11/21 | 964 | 968 | 951 | 968 | +0.36% | 10,244,800 | 3兆3720億 | +3.7% | 8.44 | 0.87 |
| 11/20 | 961 | 966 | 957 | 964 | +0.16% | 8,505,000 | 3兆3598億 | +3.66% | 8.41 | 0.86 |
| 11/19 | 960 | 965 | 958 | 963 | +0.16% | 6,250,400 | 3兆3546億 | +3.83% | 8.4 | 0.86 |
| 11/18 | 960 | 962 | 956 | 961 | -0.36% | 7,570,800 | 3兆3494億 | +4.12% | 8.38 | 0.86 |
| 11/15 | 949 | 965 | 949 | 965 | +2.12% | 11,170,000 | 3兆3616億 | +4.95% | 8.41 | 0.86 |
| 11/14 | 950 | 957 | 941 | 945 | -0.79% | 9,859,600 | 3兆2919億 | +3.22% | 8.24 | 0.84 |
| 11/13 | 960 | 961 | 952 | 952 | -1.24% | 12,018,200 | 3兆3180億 | +4.39% | 8.3 | 0.85 |
| 11/12 | 953 | 965 | 951 | 964 | +0.63% | 9,871,400 | 3兆3598億 | +6.05% | 8.41 | 0.86 |
| 11/11 | 963 | 964 | 954 | 958 | -0.52% | 11,851,400 | 3兆3389億 | +5.86% | 8.36 | 0.86 |
| 11/08 | 960 | 969 | 956 | 963 | +1.21% | 16,298,000 | 3兆3564億 | +6.76% | 8.4 | 0.86 |
| 11/07 | 945 | 954 | 944 | 952 | +0.63% | 12,233,000 | 3兆3163億 | +5.84% | 8.3 | 0.85 |
| 11/06 | 943 | 949 | 941 | 946 | +0.64% | 13,122,400 | 3兆2954億 | +5.52% | 8.25 | 0.85 |
| 11/05 | 938 | 944 | 931 | 940 | +1.46% | 14,211,200 | 3兆2745億 | +5.09% | 8.19 | 0.84 |
| 11/01 | 923 | 930 | 918 | 926 | -0.86% | 14,614,800 | 3兆2274億 | +3.7% | 8.08 | 0.83 |
| 10/31 | 919 | 937 | 916 | 934 | +1.58% | 18,247,800 | 3兆2553億 | +4.59% | 8.15 | 0.84 |
