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 | 1,273 | 1,329 | 1,246 | 1,256 | -2.48% | 1,546,700 | 508億5292万 | -10.03% | 0.62 | 0.03 |
| 03/30 | 1,236 | 1,289 | 1,224 | 1,288 | -1.75% | 1,886,900 | 521億4854万 | -9.17% | 0.64 | 0.03 |
| 03/27 | 1,310 | 1,329 | 1,235 | 1,311 | +2.1% | 1,636,900 | 530億7976万 | -8.96% | 0.65 | 0.03 |
| 03/26 | 1,282 | 1,309 | 1,256 | 1,284 | -1.08% | 904,900 | 519億8659万 | -12.11% | 0.64 | 0.03 |
| 03/25 | 1,289 | 1,304 | 1,243 | 1,298 | +5.61% | 1,485,100 | 525億5342万 | -12.47% | 0.64 | 0.03 |
| 03/24 | 1,191 | 1,266 | 1,148 | 1,229 | +7.52% | 1,495,400 | 497億5975万 | -18.34% | 0.61 | 0.03 |
| 03/23 | 1,141 | 1,216 | 1,092 | 1,143 | +2.42% | 1,619,200 | 462億7778万 | -25.29% | 0.57 | 0.03 |
| 03/19 | 1,244 | 1,244 | 1,103 | 1,116 | -8.52% | 2,452,700 | 451億8460万 | -28.42% | 0.55 | 0.03 |
| 03/18 | 1,289 | 1,307 | 1,214 | 1,220 | -5.28% | 1,541,500 | 493億9536万 | -23.27% | 0.6 | 0.03 |
| 03/17 | 1,258 | 1,321 | 1,236 | 1,288 | +0.23% | 2,200,000 | 521億4854万 | -20.2% | 0.64 | 0.03 |
| 03/16 | 1,284 | 1,362 | 1,259 | 1,285 | +2.47% | 1,946,500 | 520億2708万 | -21.45% | 0.64 | 0.03 |
| 03/13 | 1,158 | 1,294 | 1,139 | 1,254 | -4.13% | 2,869,300 | 507億7195万 | -24.32% | 0.62 | 0.03 |
| 03/12 | 1,332 | 1,356 | 1,302 | 1,308 | -4.39% | 1,730,800 | 529億5830万 | -22% | 0.65 | 0.03 |
| 03/11 | 1,392 | 1,409 | 1,362 | 1,368 | -2.63% | 1,506,900 | 553億8758万 | -19.29% | 0.68 | 0.03 |
| 03/10 | 1,375 | 1,411 | 1,312 | 1,405 | +0.79% | 2,054,400 | 568億8564万 | -17.79% | 0.69 | 0.03 |
| 03/09 | 1,455 | 1,461 | 1,382 | 1,394 | -7.25% | 1,379,800 | 564億4027万 | -19.14% | 0.69 | 0.03 |
| 03/06 | 1,548 | 1,552 | 1,489 | 1,503 | -4.81% | 1,344,700 | 608億5346万 | -13.57% | 0.74 | 0.04 |
| 03/05 | 1,582 | 1,588 | 1,566 | 1,579 | +0.77% | 1,146,200 | 639億3055万 | -9.87% | 0.78 | 0.04 |
| 03/04 | 1,543 | 1,592 | 1,537 | 1,567 | -0.44% | 1,250,500 | 634億4469万 | -11.02% | 0.78 | 0.04 |
| 03/03 | 1,648 | 1,651 | 1,571 | 1,574 | -2.42% | 1,287,200 | 637億2811万 | -11.22% | 0.78 | 0.04 |
| 03/02 | 1,542 | 1,637 | 1,536 | 1,613 | +2.87% | 1,055,600 | 653億714万 | -9.64% | 0.8 | 0.04 |
| 02/28 | 1,573 | 1,589 | 1,550 | 1,568 | -3.92% | 1,500,900 | 634億8518万 | -12.69% | 0.78 | 0.04 |
| 02/27 | 1,691 | 1,691 | 1,624 | 1,632 | -4.06% | 1,087,800 | 660億7641万 | -9.83% | 0.81 | 0.04 |
| 02/26 | 1,688 | 1,708 | 1,660 | 1,701 | -0.87% | 1,099,500 | 688億7008万 | -6.54% | 0.84 | 0.04 |
| 02/25 | 1,737 | 1,746 | 1,703 | 1,716 | -5.51% | 1,035,200 | 694億7740万 | -6.18% | 0.85 | 0.04 |
| 02/21 | 1,841 | 1,848 | 1,811 | 1,816 | -0.98% | 597,900 | 735億2620万 | -1.09% | 0.9 | 0.04 |
| 02/20 | 1,839 | 1,859 | 1,816 | 1,834 | +0.38% | 730,000 | 742億5499万 | -0.27% | 0.91 | 0.04 |
| 02/19 | 1,847 | 1,867 | 1,823 | 1,827 | -1.03% | 979,600 | 739億7157万 | -0.76% | 0.9 | 0.04 |
| 02/18 | 1,842 | 1,871 | 1,833 | 1,846 | +0.16% | 592,800 | 747億4084万 | +0.11% | 0.91 | 0.04 |
| 02/17 | 1,823 | 1,848 | 1,814 | 1,843 | 0% | 507,000 | 746億1938万 | -0.22% | 0.91 | 0.04 |
| 02/14 | 1,869 | 1,871 | 1,833 | 1,843 | -1.81% | 891,600 | 746億1938万 | -0.32% | 0.91 | 0.04 |
| 02/13 | 1,885 | 1,896 | 1,867 | 1,877 | -0.9% | 872,500 | 759億9597万 | +1.4% | 0.93 | 0.04 |
| 02/12 | 1,845 | 1,897 | 1,834 | 1,894 | +4.7% | 1,517,600 | 766億8427万 | +2.16% | 0.94 | 0.04 |
| 02/10 | 1,870 | 1,873 | 1,804 | 1,809 | -2.43% | 1,209,600 | 732億4279万 | -2.43% | 0.89 | 0.04 |
| 02/07 | 1,789 | 1,892 | 1,766 | 1,854 | +3.17% | 2,452,800 | 750億6475万 | -0.22% | 0.92 | 0.04 |
| 02/06 | 1,805 | 1,827 | 1,795 | 1,797 | +1.76% | 1,440,800 | 727億5693万 | -3.34% | 0.89 | 0.04 |
| 02/05 | 1,775 | 1,784 | 1,762 | 1,766 | +1.2% | 1,306,100 | 715億180万 | -5.16% | 0.87 | 0.04 |
| 02/04 | 1,698 | 1,749 | 1,694 | 1,745 | +1.39% | 1,180,100 | 706億5156万 | -6.43% | 0.86 | 0.04 |
| 02/03 | 1,740 | 1,741 | 1,715 | 1,721 | -3.1% | 1,072,300 | 696億7984万 | -7.97% | 0.85 | 0.04 |
| 01/31 | 1,783 | 1,822 | 1,775 | 1,776 | -0.11% | 1,223,400 | 719億668万 | -5.33% | 0.88 | 0.04 |
| 01/30 | 1,796 | 1,805 | 1,767 | 1,778 | -2.15% | 1,031,700 | 719億8766万 | -5.43% | 0.88 | 0.04 |
| 01/29 | 1,811 | 1,821 | 1,799 | 1,817 | -0.16% | 1,055,200 | 735億6669万 | -3.56% | 0.9 | 0.04 |
| 01/28 | 1,800 | 1,821 | 1,794 | 1,820 | -1.67% | 913,000 | 736億8816万 | -3.55% | 0.9 | 0.04 |
| 01/27 | 1,838 | 1,860 | 1,830 | 1,851 | -1.28% | 555,000 | 749億4328万 | -2.06% | 0.92 | 0.04 |
| 01/24 | 1,893 | 1,897 | 1,870 | 1,875 | -1.47% | 581,300 | 759億1500万 | -0.85% | 0.93 | 0.04 |
| 01/23 | 1,899 | 1,912 | 1,892 | 1,903 | -0.1% | 658,300 | 770億4866万 | +0.58% | 0.94 | 0.04 |
| 01/22 | 1,878 | 1,910 | 1,875 | 1,905 | +0.42% | 602,800 | 771億2964万 | +0.74% | 0.94 | 0.04 |
| 01/21 | 1,916 | 1,916 | 1,888 | 1,897 | -0.99% | 679,900 | 768億573万 | +0.42% | 0.94 | 0.04 |
| 01/20 | 1,903 | 1,923 | 1,893 | 1,916 | +1.48% | 544,500 | 775億7500万 | +1.59% | 0.95 | 0.04 |
| 01/17 | 1,892 | 1,902 | 1,886 | 1,888 | +0.11% | 678,500 | 764億4134万 | +0.27% | 0.93 | 0.04 |
| 01/16 | 1,896 | 1,901 | 1,881 | 1,886 | +0.16% | 649,500 | 763億6036万 | +0.32% | 0.93 | 0.04 |
| 01/15 | 1,888 | 1,892 | 1,870 | 1,883 | -0.84% | 609,100 | 762億3890万 | +0.27% | 0.93 | 0.04 |
| 01/14 | 1,916 | 1,919 | 1,886 | 1,899 | -1.35% | 611,900 | 768億8671万 | +1.33% | 0.94 | 0.04 |
| 01/10 | 1,927 | 1,944 | 1,913 | 1,925 | +0.79% | 1,080,300 | 779億3940万 | +2.94% | 0.95 | 0.04 |
| 01/09 | 1,915 | 1,928 | 1,899 | 1,910 | +1.81% | 991,300 | 773億3208万 | +2.41% | 0.94 | 0.04 |
| 01/08 | 1,892 | 1,895 | 1,866 | 1,876 | -3.89% | 1,029,100 | 759億5548万 | +0.81% | 0.93 | 0.04 |
| 01/07 | 1,894 | 1,958 | 1,893 | 1,952 | +2.85% | 1,040,300 | 790億3257万 | +4.95% | 0.97 | 0.05 |
| 01/06 | 1,865 | 1,902 | 1,863 | 1,898 | -0.16% | 877,000 | 768億4622万 | +2.32% | 0.94 | 0.04 |
| 2019 |
| 12/30 | 1,914 | 1,938 | 1,899 | 1,901 | +0.96% | 837,400 | 769億6768万 | +2.7% | 0.94 | 0.04 |
| 12/27 | 1,870 | 1,890 | 1,855 | 1,883 | +0.32% | 835,200 | 762億3890万 | +1.84% | 0.93 | 0.04 |
| 12/26 | 1,850 | 1,891 | 1,849 | 1,877 | +1.9% | 468,800 | 759億9597万 | +1.68% | 0.93 | 0.04 |
| 12/25 | 1,851 | 1,854 | 1,836 | 1,842 | -1.07% | 387,600 | 745億7889万 | -0.05% | 0.91 | 0.04 |
| 12/24 | 1,884 | 1,888 | 1,853 | 1,862 | -0.75% | 335,000 | 753億8865万 | +1.09% | 0.92 | 0.04 |
| 12/23 | 1,893 | 1,900 | 1,870 | 1,876 | -0.53% | 454,100 | 759億5548万 | +1.96% | 0.93 | 0.04 |
| 12/20 | 1,875 | 1,894 | 1,866 | 1,886 | +0.96% | 741,800 | 763億6036万 | +2.72% | 0.93 | 0.04 |
| 12/19 | 1,878 | 1,889 | 1,857 | 1,868 | -0.95% | 606,900 | 756億3158万 | +1.97% | 0.92 | 0.04 |
| 12/18 | 1,882 | 1,912 | 1,870 | 1,886 | -0.53% | 885,400 | 763億6036万 | +3.17% | 0.93 | 0.04 |
| 12/17 | 1,893 | 1,905 | 1,881 | 1,896 | +0.42% | 647,200 | 767億6524万 | +4.06% | 0.94 | 0.04 |
| 12/16 | 1,907 | 1,912 | 1,884 | 1,888 | -1.05% | 557,100 | 764億4134万 | +3.85% | 0.93 | 0.04 |
| 12/13 | 1,901 | 1,939 | 1,898 | 1,908 | +2.75% | 1,713,300 | 772億5110万 | +5.47% | 0.94 | 0.04 |
| 12/12 | 1,863 | 1,865 | 1,839 | 1,857 | -0.59% | 682,900 | 751億8621万 | +3.22% | 0.92 | 0.04 |
| 12/11 | 1,833 | 1,881 | 1,830 | 1,868 | +2.47% | 1,271,400 | 756億3158万 | +4.3% | 0.92 | 0.04 |
| 12/10 | 1,805 | 1,843 | 1,805 | 1,823 | -0.22% | 827,600 | 738億962万 | +2.3% | 0.9 | 0.04 |
| 12/09 | 1,823 | 1,839 | 1,823 | 1,827 | +0.22% | 667,100 | 739億7157万 | +3.05% | 0.9 | 0.04 |
| 12/06 | 1,827 | 1,846 | 1,820 | 1,823 | -0.11% | 727,500 | 738億962万 | +3.4% | 0.9 | 0.04 |
| 12/05 | 1,800 | 1,846 | 1,793 | 1,825 | +1.78% | 976,300 | 738億9060万 | +4.11% | 0.9 | 0.04 |
| 12/04 | 1,780 | 1,796 | 1,768 | 1,793 | 0% | 757,800 | 725億9498万 | +2.87% | 0.89 | 0.04 |
| 12/03 | 1,781 | 1,795 | 1,769 | 1,793 | -0.94% | 1,063,300 | 725億9498万 | +3.4% | 0.89 | 0.04 |
| 12/02 | 1,827 | 1,827 | 1,795 | 1,810 | 0% | 934,200 | 732億8328万 | +4.93% | 0.9 | 0.04 |
| 11/29 | 1,832 | 1,845 | 1,805 | 1,810 | -1.58% | 894,000 | 732億8328万 | +5.54% | 0.9 | 0.04 |
| 11/28 | 1,826 | 1,844 | 1,826 | 1,839 | +0.44% | 506,200 | 744億5743万 | +7.86% | 0.91 | 0.04 |
| 11/27 | 1,834 | 1,845 | 1,823 | 1,831 | +0.94% | 645,600 | 741億3352万 | +8.15% | 0.91 | 0.04 |
| 11/26 | 1,835 | 1,860 | 1,812 | 1,814 | -1.09% | 1,470,500 | 734億4523万 | +7.91% | 0.9 | 0.04 |
| 11/25 | 1,811 | 1,843 | 1,811 | 1,834 | +1.16% | 829,000 | 742億5499万 | +9.95% | 0.91 | 0.04 |
| 11/22 | 1,787 | 1,821 | 1,787 | 1,813 | +0.28% | 847,000 | 734億474万 | +9.55% | 0.9 | 0.04 |
| 11/21 | 1,814 | 1,822 | 1,777 | 1,808 | +0.06% | 842,700 | 732億230万 | +10.11% | 0.89 | 0.04 |
| 11/20 | 1,795 | 1,815 | 1,780 | 1,807 | +0.11% | 844,600 | 731億6181万 | +10.93% | 0.89 | 0.04 |
| 11/19 | 1,789 | 1,826 | 1,787 | 1,805 | +1.63% | 1,519,200 | 730億8084万 | +11.76% | 0.89 | 0.04 |
| 11/18 | 1,780 | 1,804 | 1,769 | 1,776 | -1.06% | 1,410,900 | 719億668万 | +11% | 0.88 | 0.04 |
| 11/15 | 1,776 | 1,808 | 1,771 | 1,795 | +1.47% | 1,165,400 | 726億7596万 | +13.18% | 0.89 | 0.04 |
| 11/14 | 1,747 | 1,775 | 1,745 | 1,769 | +1.32% | 1,153,900 | 716億2327万 | +12.53% | 0.87 | 0.04 |
| 11/13 | 1,769 | 1,771 | 1,716 | 1,746 | -2.4% | 1,584,600 | 706億9204万 | +12.07% | 0.86 | 0.04 |
| 11/12 | 1,628 | 1,796 | 1,626 | 1,789 | +7.77% | 2,310,500 | 724億3303万 | +15.72% | 0.88 | 0.04 |
| 11/11 | 1,679 | 1,685 | 1,655 | 1,660 | -0.54% | 1,069,200 | 672億1008万 | +8.36% | 0.82 | 0.04 |
| 11/08 | 1,666 | 1,682 | 1,657 | 1,669 | +1.27% | 1,667,400 | 675億7447万 | +9.51% | 0.83 | 0.04 |
| 11/07 | 1,629 | 1,650 | 1,620 | 1,648 | +1.04% | 1,062,500 | 667億2422万 | +8.78% | 0.82 | 0.04 |
| 11/06 | 1,624 | 1,634 | 1,610 | 1,631 | +1.05% | 986,300 | 660億3592万 | +8.16% | 0.81 | 0.04 |
| 11/05 | 1,569 | 1,623 | 1,564 | 1,614 | +2.87% | 1,691,700 | 653億4763万 | +7.74% | 0.8 | 0.04 |
| 11/01 | 1,555 | 1,570 | 1,542 | 1,569 | -0.57% | 1,034,600 | 635億2567万 | +5.37% | 0.78 | 0.04 |
| 10/31 | 1,588 | 1,599 | 1,570 | 1,578 | +0.51% | 1,017,000 | 638億9006万 | +6.55% | 0.78 | 0.04 |
