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 | 2,724 | 2,747 | 2,605 | 2,623 | -4.65% | 16,216,200 | 3兆6018億 | -12.8% | 5.1 | 0.34 |
| 03/30 | 2,720 | 2,754 | 2,676 | 2,751 | -6.27% | 15,177,900 | 3兆7775億 | -9.89% | 5.35 | 0.35 |
| 03/27 | 2,933 | 2,955 | 2,880 | 2,935 | +1.8% | 14,501,400 | 4兆302億 | -5.11% | 5.71 | 0.37 |
| 03/26 | 2,881 | 2,913 | 2,866 | 2,883 | -2.3% | 10,766,800 | 3兆9588億 | -7.77% | 5.61 | 0.37 |
| 03/25 | 2,916 | 2,960 | 2,896 | 2,951 | +6.42% | 13,457,400 | 4兆522億 | -6.7% | 5.74 | 0.38 |
| 03/24 | 2,720 | 2,796 | 2,687 | 2,773 | +5.28% | 10,021,300 | 3兆8078億 | -13.29% | 5.4 | 0.35 |
| 03/23 | 2,510 | 2,654 | 2,508 | 2,634 | +2.89% | 15,091,600 | 3兆6169億 | -18.75% | 5.13 | 0.34 |
| 03/19 | 2,662 | 2,684 | 2,553 | 2,560 | -1.99% | 16,929,700 | 3兆5153億 | -22.24% | 4.98 | 0.33 |
| 03/18 | 2,646 | 2,736 | 2,612 | 2,612 | -1.88% | 16,923,300 | 3兆5867億 | -21.96% | 5.08 | 0.33 |
| 03/17 | 2,611 | 2,688 | 2,563 | 2,662 | +0.38% | 16,879,900 | 3兆6553億 | -21.73% | 5.18 | 0.34 |
| 03/16 | 2,594 | 2,733 | 2,526 | 2,652 | +0.3% | 21,288,100 | 3兆6416億 | -23.17% | 5.16 | 0.34 |
| 03/13 | 2,595 | 2,753 | 2,556 | 2,644 | -5.4% | 21,015,700 | 3兆6306億 | -24.56% | 5.14 | 0.34 |
| 03/12 | 2,887 | 2,888 | 2,756 | 2,795 | -5.51% | 15,559,700 | 3兆8380億 | -21.38% | 5.44 | 0.36 |
| 03/11 | 2,936 | 3,013 | 2,913 | 2,958 | +0.34% | 11,321,100 | 4兆618億 | -17.81% | 5.76 | 0.38 |
| 03/10 | 2,842 | 2,975 | 2,755 | 2,948 | +1.94% | 18,883,300 | 4兆481億 | -18.92% | 5.74 | 0.38 |
| 03/09 | 3,036 | 3,062 | 2,879 | 2,892 | -8.94% | 19,658,500 | 3兆9712億 | -21.26% | 5.63 | 0.37 |
| 03/06 | 3,191 | 3,224 | 3,175 | 3,176 | -4.02% | 11,922,800 | 4兆3611億 | -14.44% | 6.18 | 0.41 |
| 03/05 | 3,330 | 3,340 | 3,290 | 3,309 | -0.66% | 12,418,800 | 4兆5438億 | -11.52% | 6.44 | 0.42 |
| 03/04 | 3,340 | 3,359 | 3,319 | 3,331 | -2.12% | 10,645,500 | 4兆5740億 | -11.46% | 6.48 | 0.43 |
| 03/03 | 3,468 | 3,470 | 3,403 | 3,403 | -1.56% | 11,664,300 | 4兆6729億 | -10.07% | 6.62 | 0.43 |
| 03/02 | 3,414 | 3,491 | 3,394 | 3,457 | -0.77% | 10,935,100 | 4兆7470億 | -9.12% | 6.73 | 0.44 |
| 02/28 | 3,462 | 3,507 | 3,438 | 3,484 | -1.33% | 13,330,500 | 4兆7841億 | -8.84% | 6.78 | 0.45 |
| 02/27 | 3,550 | 3,563 | 3,512 | 3,531 | -1.86% | 11,666,700 | 4兆8486億 | -8.07% | 6.87 | 0.45 |
| 02/26 | 3,600 | 3,611 | 3,564 | 3,598 | -1.15% | 10,113,200 | 4兆9406億 | -6.74% | 7 | 0.46 |
| 02/25 | 3,614 | 3,678 | 3,607 | 3,640 | -3.04% | 11,868,000 | 4兆9983億 | -6.02% | 7.08 | 0.47 |
| 02/21 | 3,763 | 3,783 | 3,752 | 3,754 | +0.08% | 5,164,300 | 5兆1548億 | -3.4% | 7.3 | 0.48 |
| 02/20 | 3,765 | 3,784 | 3,748 | 3,751 | 0% | 5,291,000 | 5兆1507億 | -3.65% | 7.3 | 0.48 |
| 02/19 | 3,755 | 3,776 | 3,745 | 3,751 | -1.21% | 7,846,800 | 5兆1507億 | -3.87% | 7.3 | 0.48 |
| 02/18 | 3,820 | 3,837 | 3,792 | 3,797 | -1.22% | 5,690,000 | 5兆2139億 | -2.94% | 7.39 | 0.49 |
| 02/17 | 3,832 | 3,851 | 3,825 | 3,844 | -0.59% | 3,142,800 | 5兆2784億 | -1.96% | 7.48 | 0.49 |
| 02/14 | 3,859 | 3,875 | 3,846 | 3,867 | -0.64% | 4,005,100 | 5兆3100億 | -1.58% | 7.52 | 0.49 |
| 02/13 | 3,918 | 3,926 | 3,890 | 3,892 | -0.92% | 4,485,800 | 5兆3443億 | -1.04% | 7.57 | 0.5 |
| 02/12 | 3,960 | 3,963 | 3,907 | 3,928 | -0.53% | 4,053,100 | 5兆3938億 | -0.2% | 7.64 | 0.5 |
| 02/10 | 3,920 | 3,968 | 3,919 | 3,949 | -0.13% | 2,731,200 | 5兆4226億 | +0.25% | 7.68 | 0.5 |
| 02/07 | 3,973 | 3,977 | 3,943 | 3,954 | -0.28% | 2,762,000 | 5兆4295億 | +0.3% | 7.69 | 0.51 |
| 02/06 | 3,968 | 3,987 | 3,960 | 3,965 | +1.56% | 5,473,100 | 5兆4446億 | +0.46% | 7.71 | 0.51 |
| 02/05 | 3,901 | 3,925 | 3,900 | 3,904 | +0.05% | 3,376,700 | 5兆3608億 | -1.16% | 7.6 | 0.5 |
| 02/04 | 3,838 | 3,904 | 3,838 | 3,902 | +0.88% | 3,962,500 | 5兆3581億 | -1.34% | 7.59 | 0.5 |
| 02/03 | 3,825 | 3,883 | 3,820 | 3,868 | -0.41% | 3,885,000 | 5兆3114億 | -2.32% | 7.53 | 0.49 |
| 01/31 | 3,895 | 3,912 | 3,876 | 3,884 | +0.86% | 5,059,000 | 5兆3333億 | -2.12% | 7.56 | 0.5 |
| 01/30 | 3,875 | 3,878 | 3,841 | 3,851 | -0.9% | 4,327,500 | 5兆2880億 | -3.14% | 7.49 | 0.49 |
| 01/29 | 3,875 | 3,894 | 3,870 | 3,886 | +0.62% | 2,968,100 | 5兆3361億 | -2.53% | 7.56 | 0.5 |
| 01/28 | 3,845 | 3,867 | 3,839 | 3,862 | -0.23% | 3,859,200 | 5兆3031億 | -3.35% | 7.51 | 0.49 |
| 01/27 | 3,858 | 3,882 | 3,842 | 3,871 | -1.07% | 4,570,100 | 5兆3155億 | -3.39% | 7.53 | 0.49 |
| 01/24 | 3,912 | 3,917 | 3,905 | 3,913 | 0% | 3,183,500 | 5兆3732億 | -2.52% | 7.61 | 0.5 |
| 01/23 | 3,939 | 3,946 | 3,912 | 3,913 | -1.11% | 3,732,500 | 5兆3732億 | -2.66% | 7.61 | 0.5 |
| 01/22 | 3,940 | 3,959 | 3,933 | 3,957 | +0.18% | 2,786,600 | 5兆4336億 | -1.62% | 7.7 | 0.51 |
| 01/21 | 3,970 | 3,974 | 3,941 | 3,950 | -0.7% | 3,091,600 | 5兆4240億 | -1.81% | 7.69 | 0.5 |
| 01/20 | 3,974 | 3,991 | 3,972 | 3,978 | +0.51% | 2,303,300 | 5兆4624億 | -1.17% | 7.74 | 0.51 |
| 01/17 | 3,953 | 3,972 | 3,939 | 3,958 | +0.46% | 3,280,300 | 5兆4350億 | -1.69% | 7.7 | 0.51 |
| 01/16 | 3,950 | 3,961 | 3,939 | 3,940 | -0.71% | 3,027,800 | 5兆4102億 | -2.18% | 7.67 | 0.5 |
| 01/15 | 3,967 | 3,979 | 3,960 | 3,968 | -0.75% | 3,242,300 | 5兆4487億 | -1.54% | 7.72 | 0.51 |
| 01/14 | 4,031 | 4,034 | 3,989 | 3,998 | -0.65% | 4,150,400 | 5兆4899億 | -0.79% | 7.78 | 0.51 |
| 01/10 | 4,025 | 4,043 | 4,012 | 4,024 | -0.17% | 3,390,200 | 5兆5256億 | -0.17% | 7.83 | 0.51 |
| 01/09 | 4,054 | 4,056 | 4,006 | 4,031 | +1.61% | 5,229,300 | 5兆5352億 | +0.02% | 7.84 | 0.52 |
| 01/08 | 3,939 | 3,980 | 3,919 | 3,967 | -0.6% | 6,662,900 | 5兆4473億 | -1.51% | 7.72 | 0.51 |
| 01/07 | 3,969 | 4,000 | 3,967 | 3,991 | +0.3% | 4,048,200 | 5兆4803億 | -0.97% | 7.77 | 0.51 |
| 01/06 | 3,980 | 3,984 | 3,944 | 3,979 | -1.46% | 5,667,400 | 5兆4638億 | -1.29% | 7.74 | 0.51 |
| 2019 |
| 12/30 | 4,035 | 4,048 | 4,024 | 4,038 | -0.66% | 2,743,700 | 5兆5448億 | +0.15% | 7.86 | 0.52 |
| 12/27 | 4,055 | 4,077 | 4,054 | 4,065 | +0.57% | 2,457,400 | 5兆5819億 | +0.84% | 7.91 | 0.52 |
| 12/26 | 4,024 | 4,047 | 4,023 | 4,042 | +0.35% | 2,303,100 | 5兆5503億 | +0.37% | 7.86 | 0.52 |
| 12/25 | 4,047 | 4,047 | 4,021 | 4,028 | -0.35% | 1,739,800 | 5兆5311億 | +0.1% | 7.84 | 0.51 |
| 12/24 | 4,051 | 4,057 | 4,034 | 4,042 | -0.44% | 1,925,000 | 5兆5503億 | +0.5% | 7.86 | 0.52 |
| 12/23 | 4,086 | 4,092 | 4,049 | 4,060 | -0.98% | 3,220,700 | 5兆5750億 | +1% | 7.9 | 0.52 |
| 12/20 | 4,120 | 4,122 | 4,092 | 4,100 | -0.1% | 3,306,700 | 5兆6300億 | +2.04% | 7.98 | 0.52 |
| 12/19 | 4,126 | 4,136 | 4,091 | 4,104 | -0.24% | 3,424,700 | 5兆6354億 | +2.27% | 7.99 | 0.52 |
| 12/18 | 4,139 | 4,145 | 4,111 | 4,114 | -0.51% | 3,872,500 | 5兆6492億 | +2.64% | 8 | 0.53 |
| 12/17 | 4,088 | 4,135 | 4,074 | 4,135 | +1.8% | 6,848,400 | 5兆6780億 | +3.25% | 8.05 | 0.53 |
| 12/16 | 4,043 | 4,067 | 4,041 | 4,062 | +0.15% | 4,014,200 | 5兆5778億 | +1.52% | 7.9 | 0.52 |
| 12/13 | 4,029 | 4,077 | 4,012 | 4,056 | +2.45% | 14,640,500 | 5兆5695億 | +1.43% | 7.89 | 0.52 |
| 12/12 | 3,980 | 3,987 | 3,950 | 3,959 | -0.38% | 4,114,700 | 5兆4363億 | -0.95% | 7.7 | 0.51 |
| 12/11 | 3,995 | 3,998 | 3,955 | 3,974 | -0.87% | 5,441,500 | 5兆4569億 | -0.58% | 7.73 | 0.51 |
| 12/10 | 4,020 | 4,025 | 4,002 | 4,009 | -0.15% | 3,403,600 | 5兆5050億 | +0.3% | 7.8 | 0.51 |
| 12/09 | 4,022 | 4,026 | 4,004 | 4,015 | +0.53% | 3,840,000 | 5兆5132億 | +0.53% | 7.81 | 0.51 |
| 12/06 | 3,989 | 4,001 | 3,981 | 3,994 | +0.15% | 3,118,900 | 5兆4844億 | +0.15% | 7.77 | 0.51 |
| 12/05 | 4,000 | 4,010 | 3,983 | 3,988 | +0.05% | 3,151,800 | 5兆4762億 | +0.13% | 7.76 | 0.51 |
| 12/04 | 3,960 | 3,990 | 3,954 | 3,986 | -0.4% | 3,761,400 | 5兆4734億 | +0.15% | 7.76 | 0.51 |
| 12/03 | 3,984 | 4,004 | 3,975 | 4,002 | -0.15% | 3,723,200 | 5兆4954億 | +0.63% | 7.79 | 0.51 |
| 12/02 | 4,005 | 4,026 | 4,003 | 4,008 | +0.48% | 2,872,100 | 5兆5036億 | +0.93% | 7.8 | 0.51 |
| 11/29 | 4,011 | 4,016 | 3,984 | 3,989 | -0.55% | 3,092,300 | 5兆4775億 | +0.63% | 7.76 | 0.51 |
| 11/28 | 4,020 | 4,033 | 4,003 | 4,011 | -0.17% | 2,519,000 | 5兆5077億 | +1.34% | 7.8 | 0.51 |
| 11/27 | 4,001 | 4,020 | 3,997 | 4,018 | +0.15% | 2,628,700 | 5兆5174億 | +1.75% | 7.82 | 0.51 |
| 11/26 | 4,005 | 4,024 | 4,001 | 4,012 | +0.25% | 6,009,500 | 5兆5091億 | +1.85% | 7.81 | 0.51 |
| 11/25 | 4,000 | 4,018 | 3,988 | 4,002 | +0.98% | 3,906,400 | 5兆4954億 | +1.88% | 7.79 | 0.51 |
| 11/22 | 3,957 | 3,984 | 3,954 | 3,963 | -0.15% | 4,189,300 | 5兆4418億 | +1.15% | 7.71 | 0.51 |
| 11/21 | 3,963 | 3,984 | 3,914 | 3,969 | +0.05% | 5,267,200 | 5兆4501億 | +1.53% | 7.72 | 0.51 |
| 11/20 | 3,999 | 4,010 | 3,953 | 3,967 | -1.2% | 5,271,600 | 5兆4473億 | +1.72% | 7.72 | 0.51 |
| 11/19 | 4,009 | 4,023 | 3,989 | 4,015 | +0.58% | 3,380,600 | 5兆5132億 | +3.29% | 7.81 | 0.51 |
| 11/18 | 3,986 | 4,001 | 3,971 | 3,992 | +0.13% | 2,678,100 | 5兆4817億 | +3.13% | 7.77 | 0.51 |
| 11/15 | 3,934 | 3,995 | 3,933 | 3,987 | +0.28% | 4,512,100 | 5兆4748億 | +3.4% | 7.76 | 0.51 |
| 11/14 | 3,991 | 4,036 | 3,972 | 3,976 | -1.19% | 5,076,800 | 5兆4597億 | +3.51% | 7.74 | 0.51 |
| 11/13 | 4,027 | 4,033 | 4,006 | 4,024 | -0.32% | 4,338,400 | 5兆5256億 | +5.15% | 7.83 | 0.51 |
| 11/12 | 4,010 | 4,037 | 3,986 | 4,037 | +0.47% | 3,947,200 | 5兆5434億 | +5.9% | 7.86 | 0.52 |
| 11/11 | 4,033 | 4,040 | 4,004 | 4,018 | +0.07% | 3,484,100 | 5兆5174億 | +5.82% | 7.82 | 0.51 |
| 11/08 | 4,025 | 4,051 | 3,993 | 4,015 | +1.39% | 7,582,800 | 5兆5132億 | +6.08% | 7.81 | 0.51 |
| 11/07 | 3,940 | 3,963 | 3,938 | 3,960 | +0.08% | 3,275,400 | 5兆4377億 | +4.96% | 7.71 | 0.51 |
| 11/06 | 3,988 | 3,989 | 3,947 | 3,957 | +0.46% | 4,782,900 | 5兆4336億 | +5.18% | 7.7 | 0.51 |
| 11/05 | 3,919 | 3,939 | 3,883 | 3,939 | +2.02% | 7,379,900 | 5兆4089億 | +4.93% | 7.66 | 0.5 |
| 11/01 | 3,820 | 3,865 | 3,816 | 3,861 | -0.49% | 3,493,300 | 5兆3018億 | +2.99% | 7.51 | 0.49 |
| 10/31 | 3,875 | 3,896 | 3,841 | 3,880 | -0.77% | 5,145,000 | 5兆3279億 | +3.55% | 7.55 | 0.5 |
