PBR
2019/10/10～2020/03/11
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 |
| 03/11 | 1,268 | 1,287 | 1,249 | 1,259 | -0.71% | 1,708,200 | 3261億2467万 | -19.5% | 5.76 | 0.29 |
| 03/10 | 1,195 | 1,299 | 1,181 | 1,268 | +4.53% | 2,344,100 | 3284億5598万 | -19.85% | 5.8 | 0.29 |
| 03/09 | 1,285 | 1,301 | 1,205 | 1,213 | -9.81% | 1,078,900 | 3142億907万 | -24.09% | 5.55 | 0.28 |
| 03/06 | 1,366 | 1,378 | 1,323 | 1,345 | -4.27% | 1,292,600 | 3484億165万 | -16.77% | 6.16 | 0.31 |
| 03/05 | 1,394 | 1,411 | 1,387 | 1,405 | +1.15% | 1,406,000 | 3639億4373万 | -13.75% | 6.43 | 0.32 |
| 03/04 | 1,388 | 1,414 | 1,384 | 1,389 | -3.07% | 1,751,400 | 3597億9918万 | -15.3% | 6.36 | 0.32 |
| 03/03 | 1,486 | 1,495 | 1,433 | 1,433 | -1.51% | 1,297,800 | 3711億9670万 | -13.15% | 6.56 | 0.33 |
| 03/02 | 1,414 | 1,458 | 1,413 | 1,455 | +1.25% | 1,379,000 | 3768億9547万 | -12.45% | 6.66 | 0.34 |
| 02/28 | 1,461 | 1,464 | 1,418 | 1,437 | -4.2% | 2,837,000 | 3722億3284万 | -14.11% | 6.58 | 0.33 |
| 02/27 | 1,539 | 1,547 | 1,487 | 1,500 | -7.35% | 3,117,200 | 3885億5203万 | -10.87% | 6.87 | 0.35 |
| 02/26 | 1,601 | 1,624 | 1,590 | 1,619 | +0.06% | 1,058,500 | 4193億7716万 | -4.26% | 7.41 | 0.37 |
| 02/25 | 1,611 | 1,633 | 1,610 | 1,618 | -3% | 1,314,800 | 4191億1812万 | -4.49% | 7.41 | 0.37 |
| 02/21 | 1,690 | 1,703 | 1,668 | 1,668 | -1.3% | 806,000 | 4320億6986万 | -1.65% | 7.64 | 0.39 |
| 02/20 | 1,693 | 1,708 | 1,688 | 1,690 | +0.84% | 984,000 | 4377億6862万 | -0.24% | 7.74 | 0.39 |
| 02/19 | 1,688 | 1,688 | 1,661 | 1,676 | 0% | 626,400 | 4341億4213万 | -0.89% | 7.67 | 0.39 |
| 02/18 | 1,686 | 1,689 | 1,665 | 1,676 | -0.95% | 479,200 | 4341億4213万 | -0.77% | 7.67 | 0.39 |
| 02/17 | 1,696 | 1,705 | 1,683 | 1,692 | -1.23% | 496,100 | 4382億8669万 | +0.18% | 7.75 | 0.39 |
| 02/14 | 1,698 | 1,713 | 1,689 | 1,713 | +0.88% | 680,800 | 4437億2642万 | +1.48% | 7.84 | 0.4 |
| 02/13 | 1,733 | 1,734 | 1,691 | 1,698 | -1.74% | 798,800 | 4398億4090万 | +0.77% | 7.77 | 0.39 |
| 02/12 | 1,700 | 1,730 | 1,694 | 1,728 | +1.29% | 976,400 | 4476億1194万 | +2.61% | 7.91 | 0.4 |
| 02/10 | 1,715 | 1,732 | 1,705 | 1,706 | -1.33% | 798,400 | 4419億1317万 | +1.43% | 7.81 | 0.39 |
| 02/07 | 1,720 | 1,742 | 1,715 | 1,729 | -1.31% | 1,014,600 | 4478億7097万 | +2.86% | 7.92 | 0.4 |
| 02/06 | 1,751 | 1,765 | 1,729 | 1,752 | +1.1% | 1,169,900 | 4538億2877万 | +4.29% | 8.02 | 0.4 |
| 02/05 | 1,716 | 1,748 | 1,699 | 1,733 | +1.52% | 1,116,600 | 4489億711万 | +3.34% | 7.93 | 0.4 |
| 02/04 | 1,699 | 1,718 | 1,678 | 1,707 | +1.01% | 1,444,500 | 4421億7221万 | +2.03% | 7.81 | 0.39 |
| 02/03 | 1,675 | 1,709 | 1,671 | 1,690 | 0% | 1,112,200 | 4377億6862万 | +1.08% | 7.74 | 0.39 |
| 01/31 | 1,682 | 1,720 | 1,673 | 1,690 | +2.61% | 2,548,500 | 4377億6862万 | +1.14% | 7.74 | 0.39 |
| 01/30 | 1,658 | 1,671 | 1,628 | 1,647 | -1.79% | 1,339,700 | 4266億3013万 | -1.38% | 7.54 | 0.38 |
| 01/29 | 1,692 | 1,707 | 1,668 | 1,677 | -0.24% | 1,456,000 | 4344億117万 | +0.36% | 7.68 | 0.39 |
| 01/28 | 1,636 | 1,687 | 1,635 | 1,681 | +2.19% | 1,781,400 | 4354億3731万 | +0.6% | 7.7 | 0.39 |
| 01/27 | 1,683 | 1,693 | 1,626 | 1,645 | -5.19% | 4,219,100 | 4261億1206万 | -1.61% | 7.53 | 0.38 |
| 01/24 | 1,715 | 1,743 | 1,708 | 1,735 | +1.17% | 1,075,400 | 4494億2518万 | +3.58% | 7.94 | 0.4 |
| 01/23 | 1,688 | 1,736 | 1,682 | 1,715 | +1.72% | 1,570,900 | 4442億4449万 | +2.39% | 7.85 | 0.4 |
| 01/22 | 1,686 | 1,701 | 1,675 | 1,686 | -0.82% | 1,109,000 | 4367億3248万 | +0.78% | 7.72 | 0.39 |
| 01/21 | 1,692 | 1,704 | 1,685 | 1,700 | +0.41% | 862,300 | 4403億5897万 | +1.55% | 7.78 | 0.39 |
| 01/20 | 1,673 | 1,709 | 1,671 | 1,693 | +1.62% | 1,190,400 | 4385億4572万 | +1.26% | 7.75 | 0.39 |
| 01/17 | 1,628 | 1,676 | 1,620 | 1,666 | +3.09% | 1,513,600 | 4315億5179万 | -0.36% | 7.63 | 0.38 |
| 01/16 | 1,609 | 1,625 | 1,602 | 1,616 | -0.37% | 1,377,500 | 4186億5万 | -3.41% | 7.4 | 0.37 |
| 01/15 | 1,614 | 1,624 | 1,602 | 1,622 | -0.61% | 1,615,900 | 4201億5426万 | -3.22% | 7.43 | 0.37 |
| 01/14 | 1,665 | 1,667 | 1,626 | 1,632 | -2.51% | 2,465,500 | 4227億4461万 | -2.74% | 7.47 | 0.38 |
| 01/10 | 1,659 | 1,685 | 1,659 | 1,674 | +0.84% | 946,000 | 4336億2406万 | -0.3% | 7.66 | 0.39 |
| 01/09 | 1,672 | 1,674 | 1,652 | 1,660 | +0.42% | 1,032,400 | 4299億9758万 | -1.25% | 7.6 | 0.38 |
| 01/08 | 1,640 | 1,665 | 1,624 | 1,653 | -1.31% | 1,370,700 | 4281億8434万 | -1.84% | 7.57 | 0.38 |
| 01/07 | 1,675 | 1,684 | 1,665 | 1,675 | +0.3% | 1,040,400 | 4338億8310万 | -0.71% | 7.67 | 0.39 |
| 01/06 | 1,635 | 1,679 | 1,635 | 1,670 | -0.3% | 1,462,300 | 4325億8793万 | -1.12% | 7.65 | 0.39 |
| 2019 |
| 12/30 | 1,681 | 1,687 | 1,668 | 1,675 | -1.41% | 513,300 | 4338億8310万 | -1.06% | 7.67 | 0.39 |
| 12/27 | 1,672 | 1,704 | 1,672 | 1,699 | +1.37% | 496,800 | 4400億9993万 | +0.24% | 7.78 | 0.39 |
| 12/26 | 1,647 | 1,677 | 1,646 | 1,676 | +1.7% | 512,600 | 4341億4213万 | -1.18% | 7.67 | 0.39 |
| 12/25 | 1,678 | 1,678 | 1,645 | 1,648 | -1.32% | 286,300 | 4268億8916万 | -2.94% | 7.54 | 0.38 |
| 12/24 | 1,680 | 1,687 | 1,664 | 1,670 | +0.18% | 428,000 | 4325億8793万 | -1.82% | 7.65 | 0.39 |
| 12/23 | 1,657 | 1,679 | 1,651 | 1,667 | +0.54% | 782,300 | 4318億1082万 | -2.11% | 7.63 | 0.39 |
| 12/20 | 1,660 | 1,682 | 1,650 | 1,658 | -0.72% | 1,736,300 | 4294億7951万 | -2.76% | 7.59 | 0.38 |
| 12/19 | 1,673 | 1,679 | 1,661 | 1,670 | -0.95% | 1,226,100 | 4325億8793万 | -2.22% | 7.65 | 0.39 |
| 12/18 | 1,719 | 1,722 | 1,679 | 1,686 | -2.03% | 1,124,700 | 4367億3248万 | -1.4% | 7.72 | 0.39 |
| 12/17 | 1,718 | 1,722 | 1,705 | 1,721 | +0.06% | 997,700 | 4457億9869万 | +0.47% | 7.88 | 0.4 |
| 12/16 | 1,729 | 1,737 | 1,715 | 1,720 | -0.41% | 748,700 | 4455億3966万 | +0.23% | 7.87 | 0.4 |
| 12/13 | 1,704 | 1,735 | 1,704 | 1,727 | +3.48% | 1,339,700 | 4473億5290万 | +0.52% | 7.91 | 0.4 |
| 12/12 | 1,680 | 1,690 | 1,659 | 1,669 | -2.05% | 1,175,600 | 4323億2889万 | -3.02% | 7.64 | 0.39 |
| 12/11 | 1,676 | 1,707 | 1,669 | 1,704 | +2.71% | 1,093,400 | 4413億9511万 | -1.22% | 7.8 | 0.39 |
| 12/10 | 1,680 | 1,680 | 1,658 | 1,659 | -1.25% | 987,900 | 4297億3854万 | -3.99% | 7.59 | 0.38 |
| 12/09 | 1,701 | 1,708 | 1,677 | 1,680 | -0.53% | 704,500 | 4351億7827万 | -2.95% | 7.69 | 0.39 |
| 12/06 | 1,702 | 1,708 | 1,682 | 1,689 | +0.18% | 604,200 | 4375億958万 | -2.43% | 7.73 | 0.39 |
| 12/05 | 1,669 | 1,689 | 1,668 | 1,686 | +0.66% | 649,600 | 4367億3248万 | -2.6% | 7.72 | 0.39 |
| 12/04 | 1,664 | 1,677 | 1,652 | 1,675 | +0.18% | 1,011,500 | 4338億8310万 | -3.29% | 7.67 | 0.39 |
| 12/03 | 1,681 | 1,691 | 1,655 | 1,672 | -2.62% | 2,237,800 | 4331億600万 | -3.58% | 7.65 | 0.39 |
| 12/02 | 1,717 | 1,732 | 1,714 | 1,717 | -0.35% | 594,600 | 4447億6256万 | -1.09% | 7.86 | 0.4 |
| 11/29 | 1,733 | 1,738 | 1,722 | 1,723 | -0.29% | 639,000 | 4463億1676万 | -0.75% | 7.89 | 0.4 |
| 11/28 | 1,764 | 1,767 | 1,719 | 1,728 | -0.63% | 721,800 | 4476億1194万 | -0.46% | 7.91 | 0.4 |
| 11/27 | 1,747 | 1,754 | 1,726 | 1,739 | -1.53% | 759,100 | 4504億6132万 | +0.23% | 7.96 | 0.4 |
| 11/26 | 1,733 | 1,770 | 1,729 | 1,766 | +1.79% | 1,176,000 | 4574億5526万 | +1.96% | 8.08 | 0.41 |
| 11/25 | 1,732 | 1,742 | 1,724 | 1,735 | +1.4% | 503,900 | 4494億2518万 | +0.46% | 7.94 | 0.4 |
| 11/22 | 1,728 | 1,737 | 1,711 | 1,711 | -1.1% | 680,700 | 4432億835万 | -0.64% | 7.83 | 0.4 |
| 11/21 | 1,718 | 1,732 | 1,699 | 1,730 | +0.41% | 784,300 | 4481億3001万 | +0.64% | 7.92 | 0.4 |
| 11/20 | 1,702 | 1,728 | 1,700 | 1,723 | +0.53% | 848,800 | 4463億1676万 | +0.53% | 7.89 | 0.4 |
| 11/19 | 1,730 | 1,734 | 1,712 | 1,714 | -0.92% | 519,800 | 4439億8545万 | +0.35% | 7.85 | 0.4 |
| 11/18 | 1,735 | 1,743 | 1,717 | 1,730 | -0.17% | 786,700 | 4481億3001万 | +1.76% | 7.92 | 0.4 |
| 11/15 | 1,720 | 1,740 | 1,712 | 1,733 | +1.52% | 750,700 | 4489億711万 | +2.48% | 7.93 | 0.4 |
| 11/14 | 1,757 | 1,776 | 1,685 | 1,707 | -3.4% | 2,025,200 | 4421億7221万 | +1.37% | 7.81 | 0.39 |
| 11/13 | 1,787 | 1,788 | 1,767 | 1,767 | -1.23% | 1,495,800 | 4577億1429万 | +5.43% | 8.09 | 0.41 |
| 11/12 | 1,788 | 1,792 | 1,770 | 1,789 | +0.39% | 1,156,400 | 4634億1305万 | +7.38% | 8.19 | 0.41 |
| 11/11 | 1,786 | 1,797 | 1,780 | 1,782 | -0.72% | 763,500 | 4615億9981万 | +7.67% | 8.16 | 0.41 |
| 11/08 | 1,795 | 1,803 | 1,775 | 1,795 | +1.18% | 886,800 | 4649億6726万 | +9.05% | 8.22 | 0.41 |
| 11/07 | 1,750 | 1,774 | 1,746 | 1,774 | +0.4% | 819,600 | 4595億2753万 | +8.37% | 8.12 | 0.41 |
| 11/06 | 1,765 | 1,772 | 1,753 | 1,767 | +1.26% | 745,300 | 4577億1429万 | +8.47% | 8.09 | 0.41 |
| 11/05 | 1,712 | 1,754 | 1,706 | 1,745 | +4.74% | 1,428,100 | 4520億1553万 | +7.65% | 7.99 | 0.4 |
| 11/01 | 1,678 | 1,679 | 1,659 | 1,666 | -2.12% | 1,413,200 | 4315億5179万 | +3.22% | 7.63 | 0.38 |
| 10/31 | 1,701 | 1,715 | 1,690 | 1,702 | -0.35% | 1,080,300 | 4408億7704万 | +5.85% | 7.79 | 0.39 |
| 10/30 | 1,736 | 1,736 | 1,705 | 1,708 | -1.67% | 1,502,900 | 4424億3124万 | +6.68% | 7.82 | 0.39 |
| 10/29 | 1,726 | 1,753 | 1,723 | 1,737 | +1.64% | 1,007,800 | 4499億4325万 | +8.97% | 7.95 | 0.4 |
| 10/28 | 1,736 | 1,753 | 1,702 | 1,709 | -1.04% | 1,510,300 | 4426億9028万 | +7.69% | 7.82 | 0.39 |
| 10/25 | 1,713 | 1,734 | 1,710 | 1,727 | +0.17% | 1,299,500 | 4473億5290万 | +9.3% | 7.91 | 0.4 |
| 10/24 | 1,700 | 1,732 | 1,694 | 1,724 | +1.06% | 1,770,600 | 4465億7580万 | +9.53% | 7.89 | 0.4 |
| 10/23 | 1,680 | 1,709 | 1,665 | 1,706 | +3.02% | 2,278,300 | 4419億1317万 | +8.87% | 7.81 | 0.39 |
| 10/21 | 1,650 | 1,666 | 1,646 | 1,656 | +1.28% | 1,873,300 | 4289億6144万 | +6.02% | 7.58 | 0.38 |
| 10/18 | 1,622 | 1,639 | 1,619 | 1,635 | +0.93% | 1,047,800 | 4235億2171万 | +4.87% | 7.48 | 0.38 |
| 10/17 | 1,630 | 1,631 | 1,615 | 1,620 | -0.18% | 939,100 | 4196億3619万 | +4.18% | 7.42 | 0.37 |
| 10/16 | 1,625 | 1,635 | 1,610 | 1,623 | +0.93% | 1,870,700 | 4204億1330万 | +4.84% | 7.43 | 0.38 |
| 10/15 | 1,590 | 1,620 | 1,584 | 1,608 | +2.62% | 2,324,600 | 4165億2777万 | +4.35% | 7.36 | 0.37 |
| 10/11 | 1,540 | 1,570 | 1,527 | 1,567 | +3.23% | 1,377,800 | 4059億735万 | +2.15% | 7.17 | 0.36 |
| 10/10 | 1,515 | 1,524 | 1,504 | 1,518 | -0.2% | 879,300 | 3932億1465万 | -0.65% | 6.95 | 0.35 |
