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 | 1/1, 株式分割 1→2 |
| 2020 |
| 03/31 | 1,608 | 1,631 | 1,546 | 1,562 | -4.87% | 3,868,000 | 1兆1724億 | -4.35% | 7.04 | 0.45 |
| 03/30 | 1,622 | 1,663 | 1,604 | 1,642 | -3.44% | 3,951,600 | 1兆2324億 | -0.61% | 7.4 | 0.47 |
| 03/27 | 1,731 | 1,765 | 1,673 | 1,701 | +2.04% | 4,469,600 | 1兆2763億 | +2.07% | 7.67 | 0.49 |
| 03/26 | 1,650 | 1,691 | 1,639 | 1,667 | -0.09% | 3,577,000 | 1兆2508億 | -0.63% | 7.51 | 0.48 |
| 03/25 | 1,634 | 1,671 | 1,624 | 1,668 | +9.7% | 3,943,800 | 1兆2519億 | -1.3% | 7.52 | 0.48 |
| 03/24 | 1,487 | 1,552 | 1,477 | 1,521 | +4.61% | 3,347,200 | 1兆1412億 | -10.72% | 6.85 | 0.44 |
| 03/23 | 1,392 | 1,467 | 1,378 | 1,454 | +0.8% | 5,542,000 | 1兆909億 | -15.64% | 6.55 | 0.42 |
| 03/19 | 1,390 | 1,462 | 1,387 | 1,442 | +5.68% | 4,888,600 | 1兆823億 | -17.36% | 6.5 | 0.41 |
| 03/18 | 1,411 | 1,466 | 1,360 | 1,365 | -2.61% | 4,268,600 | 1兆241億 | -22.87% | 6.15 | 0.39 |
| 03/17 | 1,367 | 1,410 | 1,320 | 1,401 | +1.34% | 4,977,200 | 1兆515億 | -22.04% | 6.32 | 0.4 |
| 03/16 | 1,349 | 1,424 | 1,317 | 1,383 | +2.52% | 4,060,400 | 1兆376億 | -24.16% | 6.23 | 0.4 |
| 03/13 | 1,327 | 1,416 | 1,309 | 1,349 | -8.42% | 7,156,400 | 1兆121億 | -27.15% | 6.08 | 0.39 |
| 03/12 | 1,532 | 1,536 | 1,471 | 1,473 | -6.77% | 4,966,800 | 1兆1052億 | -21.59% | 6.64 | 0.42 |
| 03/11 | 1,575 | 1,615 | 1,564 | 1,580 | -0.06% | 3,832,200 | 1兆1855億 | -16.87% | 7.12 | 0.45 |
| 03/10 | 1,519 | 1,594 | 1,490 | 1,581 | +2.33% | 4,824,200 | 1兆1862億 | -17.55% | 7.13 | 0.45 |
| 03/09 | 1,614 | 1,637 | 1,534 | 1,545 | -8.28% | 3,327,400 | 1兆1592億 | -20.22% | 6.96 | 0.44 |
| 03/06 | 1,719 | 1,729 | 1,665 | 1,684 | -4.86% | 3,711,000 | 1兆2639億 | -13.86% | 7.59 | 0.48 |
| 03/05 | 1,771 | 1,778 | 1,744 | 1,770 | +0.43% | 3,384,000 | 1兆3285億 | -10.11% | 7.98 | 0.51 |
| 03/04 | 1,775 | 1,791 | 1,762 | 1,763 | -3.4% | 3,615,800 | 1兆3229億 | -10.98% | 7.95 | 0.51 |
| 03/03 | 1,863 | 1,864 | 1,823 | 1,825 | -0.82% | 2,591,400 | 1兆3694億 | -8.36% | 8.23 | 0.52 |
| 03/02 | 1,813 | 1,858 | 1,807 | 1,840 | -0.57% | 3,235,400 | 1兆3806億 | -8.07% | 8.29 | 0.53 |
| 02/28 | 1,852 | 1,860 | 1,826 | 1,850 | -2.19% | 5,483,400 | 1兆3885億 | -7.96% | 8.34 | 0.53 |
| 02/27 | 1,909 | 1,915 | 1,884 | 1,892 | -2.07% | 2,578,800 | 1兆4197億 | -6.32% | 8.53 | 0.54 |
| 02/26 | 1,925 | 1,937 | 1,903 | 1,932 | -0.62% | 2,103,600 | 1兆4497億 | -4.71% | 8.71 | 0.56 |
| 02/25 | 1,927 | 1,970 | 1,927 | 1,944 | -4.1% | 3,488,800 | 1兆4587億 | -4.4% | 8.76 | 0.56 |
| 02/21 | 2,011 | 2,039 | 2,007 | 2,027 | +1.3% | 2,627,000 | 1兆5210億 | -0.61% | 9.14 | 0.58 |
| 02/20 | 2,004 | 2,015 | 1,991 | 2,001 | +0.78% | 1,601,200 | 1兆5015億 | -1.98% | 9.02 | 0.58 |
| 02/19 | 1,985 | 1,994 | 1,979 | 1,985 | -0.1% | 1,493,400 | 1兆4899億 | -2.93% | 8.95 | 0.57 |
| 02/18 | 1,993 | 1,998 | 1,981 | 1,987 | -0.45% | 1,268,600 | 1兆4914億 | -3.07% | 8.96 | 0.57 |
| 02/17 | 1,993 | 2,002 | 1,984 | 1,996 | -0.77% | 1,172,000 | 1兆4981億 | -2.92% | 9 | 0.57 |
| 02/14 | 2,004 | 2,013 | 2,000 | 2,012 | -0.17% | 1,308,200 | 1兆5097億 | -2.45% | 9.07 | 0.58 |
| 02/13 | 2,028 | 2,028 | 2,010 | 2,015 | -1.39% | 1,722,800 | 1兆5124億 | -2.47% | 9.08 | 0.58 |
| 02/12 | 2,059 | 2,063 | 2,033 | 2,044 | -0.97% | 1,572,400 | 1兆5338億 | -1.38% | 9.21 | 0.59 |
| 02/10 | 2,037 | 2,074 | 2,037 | 2,064 | +0.68% | 1,298,200 | 1兆5488億 | -0.6% | 9.3 | 0.59 |
| 02/07 | 2,062 | 2,069 | 2,045 | 2,050 | -1.09% | 1,401,400 | 1兆5383億 | -1.47% | 9.24 | 0.59 |
| 02/06 | 2,065 | 2,079 | 2,064 | 2,072 | +1.89% | 1,764,600 | 1兆5552億 | -0.62% | 9.34 | 0.6 |
| 02/05 | 2,035 | 2,048 | 2,029 | 2,034 | +0.54% | 1,439,400 | 1兆5263億 | -2.66% | 9.17 | 0.58 |
| 02/04 | 1,994 | 2,024 | 1,985 | 2,023 | +0.75% | 2,009,600 | 1兆5180億 | -3.41% | 9.12 | 0.58 |
| 02/03 | 2,016 | 2,026 | 2,008 | 2,008 | -1.67% | 1,744,000 | 1兆5067億 | -4.4% | 9.05 | 0.58 |
| 01/31 | 2,072 | 2,080 | 2,025 | 2,042 | +1.06% | 2,432,000 | 1兆5323億 | -3.11% | 9.2 | 0.59 |
| 01/30 | 2,029 | 2,048 | 2,000 | 2,020 | -1.17% | 2,016,800 | 1兆5161億 | -4.36% | 9.11 | 0.58 |
| 01/29 | 2,035 | 2,047 | 2,026 | 2,044 | +0.62% | 1,414,200 | 1兆5341億 | -3.58% | 9.21 | 0.59 |
| 01/28 | 2,037 | 2,040 | 2,011 | 2,032 | -0.61% | 1,993,000 | 1兆5248億 | -4.4% | 9.16 | 0.58 |
| 01/27 | 2,009 | 2,049 | 2,006 | 2,044 | -0.97% | 1,387,800 | 1兆5341億 | -4.04% | 9.21 | 0.59 |
| 01/24 | 2,060 | 2,071 | 2,060 | 2,064 | -0.15% | 956,000 | 1兆5492億 | -3.28% | 9.31 | 0.59 |
| 01/23 | 2,078 | 2,082 | 2,064 | 2,067 | -0.72% | 1,461,800 | 1兆5514億 | -3.28% | 9.32 | 0.59 |
| 01/22 | 2,092 | 2,092 | 2,074 | 2,082 | -0.26% | 1,269,200 | 1兆5627億 | -2.57% | 9.39 | 0.6 |
| 01/21 | 2,094 | 2,097 | 2,076 | 2,088 | -0.26% | 964,200 | 1兆5668億 | -2.32% | 9.41 | 0.6 |
| 01/20 | 2,100 | 2,105 | 2,092 | 2,093 | +0.6% | 877,400 | 1兆5709億 | -2.1% | 9.44 | 0.6 |
| 01/17 | 2,079 | 2,090 | 2,069 | 2,081 | +0.46% | 1,867,200 | 1兆5615億 | -2.73% | 9.38 | 0.6 |
| 01/16 | 2,097 | 2,100 | 2,068 | 2,071 | -1.5% | 1,673,800 | 1兆5544億 | -3.22% | 9.34 | 0.6 |
| 01/15 | 2,090 | 2,106 | 2,088 | 2,103 | -0.33% | 1,380,800 | 1兆5781億 | -1.84% | 9.48 | 0.6 |
| 01/14 | 2,114 | 2,124 | 2,103 | 2,110 | -1.36% | 2,318,200 | 1兆5833億 | -1.56% | 9.51 | 0.61 |
| 01/10 | 2,141 | 2,155 | 2,139 | 2,139 | -0.49% | 1,028,800 | 1兆6051億 | -0.21% | 9.64 | 0.62 |
| 01/09 | 2,160 | 2,162 | 2,141 | 2,149 | +1.13% | 1,280,600 | 1兆6130億 | +0.33% | 9.69 | 0.62 |
| 01/08 | 2,105 | 2,133 | 2,101 | 2,125 | -1.23% | 1,822,600 | 1兆5949億 | -0.65% | 9.58 | 0.61 |
| 01/07 | 2,148 | 2,158 | 2,143 | 2,152 | +0.63% | 1,595,400 | 1兆6148億 | +0.63% | 9.7 | 0.62 |
| 01/06 | 2,134 | 2,144 | 2,116 | 2,138 | -1.41% | 2,048,800 | 1兆6047億 | +0.14% | 9.64 | 0.61 |
| 2019 |
| 12/30 | 2,175 | 2,182 | 2,160 | 2,169 | -1% | 1,007,600 | 1兆6276億 | +1.62% | 9.78 | 0.62 |
| 12/27 | 2,179 | 2,194 | 2,176 | 2,191 | +0.83% | 1,014,200 | 1兆6441億 | +2.7% | 9.88 | 0.63 |
| 12/26 | 2,160 | 2,173 | 2,158 | 2,173 | +0.72% | 726,400 | 1兆6306億 | +2% | 9.79 | 0.62 |
| 12/25 | 2,176 | 2,176 | 2,154 | 2,157 | -0.39% | 728,800 | 1兆6190億 | +1.41% | 9.72 | 0.62 |
| 12/24 | 2,173 | 2,179 | 2,164 | 2,166 | -0.35% | 1,060,000 | 1兆6253億 | +1.91% | 9.76 | 0.62 |
| 12/23 | 2,176 | 2,177 | 2,162 | 2,173 | -0.46% | 900,600 | 1兆6310億 | +2.31% | 9.8 | 0.63 |
| 12/20 | 2,200 | 2,202 | 2,170 | 2,183 | -0.89% | 2,314,400 | 1兆6385億 | +2.92% | 9.84 | 0.63 |
| 12/19 | 2,196 | 2,204 | 2,192 | 2,203 | +1.06% | 2,373,800 | 1兆6531億 | +4.04% | 9.93 | 0.63 |
| 12/18 | 2,201 | 2,209 | 2,174 | 2,180 | +1.63% | 2,797,200 | 1兆6358億 | +3.2% | 9.83 | 0.63 |
| 12/17 | 2,163 | 2,166 | 2,136 | 2,145 | -0.05% | 2,307,400 | 1兆6096億 | +1.78% | 9.67 | 0.62 |
| 12/16 | 2,143 | 2,152 | 2,139 | 2,146 | -0.09% | 1,681,800 | 1兆6103億 | +1.97% | 9.67 | 0.62 |
| 12/13 | 2,122 | 2,158 | 2,112 | 2,148 | +3.47% | 4,506,400 | 1兆6118億 | +2.21% | 9.68 | 0.62 |
| 12/12 | 2,093 | 2,100 | 2,071 | 2,076 | -0.46% | 1,617,200 | 1兆5578億 | -1.07% | 9.36 | 0.6 |
| 12/11 | 2,105 | 2,105 | 2,072 | 2,085 | -0.95% | 2,679,600 | 1兆5649億 | -0.57% | 9.4 | 0.6 |
| 12/10 | 2,115 | 2,121 | 2,101 | 2,105 | -0.54% | 1,617,000 | 1兆5799億 | +0.43% | 9.49 | 0.61 |
| 12/09 | 2,130 | 2,131 | 2,109 | 2,117 | +0.26% | 1,481,400 | 1兆5886億 | +1.12% | 9.54 | 0.61 |
| 12/06 | 2,123 | 2,126 | 2,099 | 2,111 | -0.28% | 1,869,800 | 1兆5844億 | +1.1% | 9.52 | 0.61 |
| 12/05 | 2,130 | 2,135 | 2,114 | 2,117 | +0.02% | 1,427,200 | 1兆5889億 | +1.63% | 9.54 | 0.61 |
| 12/04 | 2,105 | 2,117 | 2,096 | 2,117 | -0.31% | 1,581,000 | 1兆5886億 | +1.8% | 9.54 | 0.61 |
| 12/03 | 2,080 | 2,125 | 2,074 | 2,123 | +1.22% | 2,423,800 | 1兆5934億 | +2.31% | 9.57 | 0.61 |
| 12/02 | 2,090 | 2,110 | 2,080 | 2,098 | +0.19% | 1,281,400 | 1兆5743億 | +1.38% | 9.46 | 0.6 |
| 11/29 | 2,106 | 2,113 | 2,089 | 2,094 | +0.26% | 1,459,600 | 1兆5713億 | +1.43% | 9.44 | 0.6 |
| 11/28 | 2,094 | 2,103 | 2,082 | 2,088 | -0.07% | 1,248,800 | 1兆5672億 | +1.41% | 9.41 | 0.6 |
| 11/27 | 2,108 | 2,110 | 2,083 | 2,090 | -0.76% | 2,200,200 | 1兆5683億 | +1.73% | 9.42 | 0.6 |
| 11/26 | 2,129 | 2,137 | 2,105 | 2,106 | -1.36% | 2,520,400 | 1兆5803億 | +2.81% | 9.49 | 0.61 |
| 11/25 | 2,124 | 2,143 | 2,123 | 2,135 | +0.95% | 1,486,000 | 1兆6021億 | +4.58% | 9.62 | 0.61 |
| 11/22 | 2,120 | 2,132 | 2,112 | 2,115 | +0.45% | 1,961,800 | 1兆5871億 | +4.06% | 9.53 | 0.61 |
| 11/21 | 2,101 | 2,113 | 2,069 | 2,105 | +0.31% | 1,317,200 | 1兆5799億 | +4% | 9.49 | 0.61 |
| 11/20 | 2,125 | 2,135 | 2,092 | 2,099 | -2.19% | 1,820,200 | 1兆5750億 | +4.09% | 9.46 | 0.6 |
| 11/19 | 2,106 | 2,146 | 2,101 | 2,146 | +2.7% | 3,190,000 | 1兆6103億 | +6.95% | 9.67 | 0.62 |
| 11/18 | 2,082 | 2,090 | 2,074 | 2,089 | -0.12% | 900,600 | 1兆5679億 | +4.71% | 9.42 | 0.6 |
| 11/15 | 2,068 | 2,098 | 2,056 | 2,092 | +0.58% | 2,371,600 | 1兆5698億 | +5.42% | 9.43 | 0.6 |
| 11/14 | 2,113 | 2,115 | 2,067 | 2,080 | +0.9% | 2,628,800 | 1兆5608億 | +5.29% | 9.37 | 0.6 |
| 11/13 | 2,080 | 2,083 | 2,054 | 2,061 | -0.39% | 1,651,800 | 1兆5469億 | +4.78% | 9.29 | 0.59 |
| 11/12 | 2,060 | 2,073 | 2,048 | 2,069 | +0.34% | 1,580,000 | 1兆5529億 | +5.56% | 9.33 | 0.6 |
| 11/11 | 2,068 | 2,080 | 2,061 | 2,062 | -0.39% | 1,172,000 | 1兆5477億 | +5.58% | 9.3 | 0.59 |
| 11/08 | 2,080 | 2,084 | 2,060 | 2,070 | +0.78% | 1,756,600 | 1兆5537億 | +6.21% | 9.33 | 0.6 |
| 11/07 | 2,067 | 2,084 | 2,046 | 2,054 | -0.36% | 2,707,600 | 1兆5416億 | +5.66% | 9.26 | 0.59 |
| 11/06 | 2,074 | 2,074 | 2,045 | 2,062 | +1.13% | 1,849,200 | 1兆5473億 | +6.26% | 9.29 | 0.59 |
| 11/05 | 2,049 | 2,056 | 2,023 | 2,039 | +2.41% | 3,074,400 | 1兆5300億 | +5.29% | 9.19 | 0.59 |
| 11/01 | 1,966 | 1,994 | 1,962 | 1,991 | +0.13% | 1,200,600 | 1兆4940億 | +2.87% | 8.97 | 0.57 |
| 10/31 | 1,991 | 2,000 | 1,966 | 1,988 | -0.55% | 2,029,200 | 1兆4921億 | +2.79% | 8.96 | 0.57 |
