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 | 559 | 568 | 541 | 547 | -3.19% | 1,360,100 | 1771億512万 | +13.49% | 9.16 | 0.27 |
| 03/30 | 541 | 568 | 532 | 565 | -1.05% | 1,545,600 | 1829億3308万 | +17.22% | 9.46 | 0.28 |
| 03/27 | 550 | 571 | 547 | 571 | +6.33% | 2,357,400 | 1848億7573万 | +18.71% | 9.56 | 0.28 |
| 03/26 | 519 | 542 | 515 | 537 | +3.07% | 1,214,600 | 1738億6737万 | +12.11% | 8.99 | 0.26 |
| 03/25 | 514 | 522 | 508 | 521 | +3.78% | 1,393,600 | 1686億8696万 | +8.77% | 8.72 | 0.25 |
| 03/24 | 494 | 505 | 490 | 502 | +1.83% | 1,476,500 | 1625億3523万 | +4.37% | 8.41 | 0.24 |
| 03/23 | 441 | 499 | 441 | 493 | +11.54% | 1,792,400 | 1596億2125万 | +2.07% | 8.25 | 0.24 |
| 03/19 | 452 | 459 | 439 | 442 | +0.23% | 1,692,100 | 1431億871万 | -9.05% | 7.4 | 0.22 |
| 03/18 | 434 | 464 | 430 | 441 | +2.32% | 1,394,600 | 1427億8493万 | -10.18% | 7.38 | 0.22 |
| 03/17 | 396 | 433 | 392 | 431 | +5.9% | 1,901,800 | 1395億4718万 | -13.1% | 7.22 | 0.21 |
| 03/16 | 409 | 424 | 402 | 407 | +0.74% | 1,159,800 | 1317億7657万 | -18.92% | 6.81 | 0.2 |
| 03/13 | 400 | 417 | 392 | 404 | -4.72% | 1,953,900 | 1308億524万 | -20.63% | 6.76 | 0.2 |
| 03/12 | 434 | 434 | 420 | 424 | -4.07% | 1,164,800 | 1372億8075万 | -17.83% | 7.1 | 0.21 |
| 03/11 | 447 | 452 | 441 | 442 | -1.34% | 987,700 | 1431億871万 | -15.33% | 7.4 | 0.22 |
| 03/10 | 434 | 451 | 420 | 448 | +0.9% | 918,900 | 1450億5136万 | -14.99% | 7.5 | 0.22 |
| 03/09 | 456 | 461 | 440 | 444 | -6.13% | 936,900 | 1437億5626万 | -16.54% | 7.43 | 0.22 |
| 03/06 | 476 | 477 | 469 | 473 | -3.27% | 850,500 | 1531億4574万 | -11.92% | 7.92 | 0.23 |
| 03/05 | 492 | 496 | 484 | 489 | +0.2% | 611,100 | 1583億2615万 | -9.44% | 8.19 | 0.24 |
| 03/04 | 480 | 493 | 478 | 488 | -0.61% | 699,600 | 1580億237万 | -10.13% | 8.17 | 0.24 |
| 03/03 | 501 | 502 | 489 | 491 | +0.2% | 867,400 | 1589億7370万 | -10.07% | 8.22 | 0.24 |
| 03/02 | 479 | 495 | 478 | 490 | +0.41% | 964,200 | 1586億4992万 | -10.75% | 8.2 | 0.24 |
| 02/28 | 485 | 489 | 481 | 488 | -1.81% | 954,600 | 1580億237万 | -11.75% | 8.17 | 0.24 |
| 02/27 | 504 | 505 | 496 | 497 | -2.74% | 715,000 | 1609億1635万 | -10.77% | 8.32 | 0.24 |
| 02/26 | 508 | 512 | 504 | 511 | -0.58% | 683,500 | 1654億4921万 | -8.91% | 8.56 | 0.25 |
| 02/25 | 515 | 521 | 513 | 514 | -4.28% | 708,900 | 1664億2053万 | -8.87% | 8.61 | 0.25 |
| 02/21 | 532 | 544 | 532 | 537 | +0.37% | 431,700 | 1738億6737万 | -5.29% | 8.99 | 0.26 |
| 02/20 | 538 | 541 | 534 | 535 | +0.56% | 417,600 | 1732億1982万 | -5.98% | 8.96 | 0.26 |
| 02/19 | 540 | 544 | 531 | 532 | -1.48% | 456,200 | 1722億4849万 | -6.99% | 8.91 | 0.26 |
| 02/18 | 546 | 548 | 539 | 540 | -2% | 455,100 | 1748億3869万 | -5.92% | 9.04 | 0.26 |
| 02/17 | 551 | 554 | 547 | 551 | -1.43% | 355,200 | 1784億22万 | -4.51% | 9.23 | 0.27 |
| 02/14 | 559 | 559 | 551 | 559 | -0.18% | 557,900 | 1809億9042万 | -3.45% | 9.36 | 0.27 |
| 02/13 | 566 | 569 | 557 | 560 | -1.41% | 418,300 | 1813億1420万 | -3.61% | 9.38 | 0.27 |
| 02/12 | 574 | 575 | 565 | 568 | -1.05% | 325,000 | 1839億440万 | -2.57% | 9.51 | 0.28 |
| 02/10 | 571 | 577 | 569 | 574 | -0.35% | 385,400 | 1858億4706万 | -1.71% | 9.61 | 0.28 |
| 02/07 | 587 | 587 | 575 | 576 | -2.37% | 377,500 | 1864億9461万 | -1.71% | 9.64 | 0.28 |
| 02/06 | 595 | 596 | 588 | 590 | +1.72% | 531,400 | 1910億2746万 | +0.34% | 9.88 | 0.29 |
| 02/05 | 577 | 583 | 574 | 580 | +1.05% | 396,300 | 1877億8971万 | -1.53% | 9.71 | 0.28 |
| 02/04 | 563 | 574 | 561 | 574 | +1.77% | 340,000 | 1858億4706万 | -2.71% | 9.61 | 0.28 |
| 02/03 | 555 | 566 | 555 | 564 | -1.23% | 444,200 | 1826億930万 | -4.73% | 9.44 | 0.28 |
| 01/31 | 570 | 576 | 567 | 571 | +1.42% | 419,700 | 1848億7573万 | -3.87% | 9.56 | 0.28 |
| 01/30 | 560 | 565 | 557 | 563 | -0.71% | 409,500 | 1822億8553万 | -5.38% | 9.43 | 0.27 |
| 01/29 | 562 | 569 | 560 | 567 | +1.25% | 439,600 | 1835億8063万 | -5.03% | 9.49 | 0.28 |
| 01/28 | 557 | 561 | 554 | 560 | -0.36% | 509,000 | 1813億1420万 | -6.67% | 9.38 | 0.27 |
| 01/27 | 560 | 564 | 555 | 562 | -1.92% | 499,400 | 1819億6175万 | -6.64% | 9.41 | 0.27 |
| 01/24 | 575 | 577 | 572 | 573 | -0.87% | 275,000 | 1855億2328万 | -5.13% | 9.59 | 0.28 |
| 01/23 | 584 | 586 | 577 | 578 | -1.53% | 356,200 | 1871億4216万 | -4.78% | 9.68 | 0.28 |
| 01/22 | 586 | 592 | 585 | 587 | -0.68% | 274,200 | 1900億5613万 | -3.45% | 9.83 | 0.29 |
| 01/21 | 590 | 595 | 589 | 591 | -0.17% | 209,700 | 1913億5124万 | -2.96% | 9.9 | 0.29 |
| 01/20 | 590 | 598 | 590 | 592 | 0% | 241,100 | 1916億7501万 | -2.95% | 9.91 | 0.29 |
| 01/17 | 589 | 595 | 587 | 592 | +0.34% | 387,300 | 1916億7501万 | -3.11% | 9.91 | 0.29 |
| 01/16 | 591 | 593 | 590 | 590 | -1.17% | 357,400 | 1910億2746万 | -3.59% | 9.88 | 0.29 |
| 01/15 | 595 | 597 | 593 | 597 | 0% | 358,300 | 1932億9389万 | -2.61% | 10 | 0.29 |
| 01/14 | 604 | 605 | 594 | 597 | -1.65% | 498,000 | 1932億9389万 | -2.61% | 10 | 0.29 |
| 01/10 | 612 | 614 | 607 | 607 | -0.82% | 250,800 | 1965億3164万 | -0.98% | 10.16 | 0.3 |
| 01/09 | 609 | 615 | 605 | 612 | +2.68% | 466,900 | 1981億5052万 | -0.16% | 10.25 | 0.3 |
| 01/08 | 600 | 601 | 593 | 596 | -2.61% | 574,200 | 1929億7011万 | -2.77% | 9.98 | 0.29 |
| 01/07 | 608 | 614 | 606 | 612 | +0.99% | 408,600 | 1981億5052万 | -0.16% | 10.25 | 0.3 |
| 01/06 | 607 | 612 | 602 | 606 | -2.26% | 631,400 | 1962億787万 | -0.98% | 10.15 | 0.3 |
| 2019 |
| 12/30 | 623 | 626 | 618 | 620 | -1.12% | 305,400 | 2007億4072万 | +1.31% | 10.38 | 0.3 |
| 12/27 | 614 | 627 | 614 | 627 | +2.28% | 415,100 | 2030億715万 | +2.62% | 10.5 | 0.31 |
| 12/26 | 602 | 613 | 602 | 613 | +1.49% | 389,000 | 1984億7429万 | +0.66% | 10.26 | 0.3 |
| 12/25 | 610 | 610 | 604 | 604 | -0.82% | 294,300 | 1955億6032万 | -0.82% | 10.11 | 0.29 |
| 12/24 | 611 | 611 | 607 | 609 | -0.49% | 206,000 | 1971億7919万 | +0.16% | 10.2 | 0.3 |
| 12/23 | 613 | 613 | 608 | 612 | -0.33% | 222,200 | 1981億5052万 | +0.66% | 10.25 | 0.3 |
| 12/20 | 616 | 619 | 612 | 614 | -0.49% | 366,700 | 1987億9807万 | +0.99% | 10.28 | 0.3 |
| 12/19 | 619 | 620 | 615 | 617 | -0.64% | 210,100 | 1997億6940万 | +1.48% | 10.33 | 0.3 |
| 12/18 | 624 | 624 | 617 | 621 | -0.48% | 224,700 | 2010億6450万 | +2.31% | 10.4 | 0.3 |
| 12/17 | 627 | 627 | 619 | 624 | +0.65% | 361,000 | 2020億3582万 | +2.97% | 10.45 | 0.3 |
| 12/16 | 628 | 629 | 619 | 620 | -1.12% | 479,100 | 2007億4072万 | +2.31% | 10.38 | 0.3 |
| 12/13 | 625 | 632 | 620 | 627 | +2.79% | 1,146,500 | 2030億715万 | +3.64% | 10.5 | 0.31 |
| 12/12 | 621 | 621 | 610 | 610 | -1.13% | 269,600 | 1975億297万 | +0.99% | 10.21 | 0.3 |
| 12/11 | 619 | 621 | 613 | 617 | -0.32% | 270,700 | 1997億6940万 | +2.32% | 10.33 | 0.3 |
| 12/10 | 628 | 629 | 619 | 619 | -0.48% | 336,400 | 2004億1695万 | +2.82% | 10.36 | 0.3 |
| 12/09 | 623 | 630 | 620 | 622 | +1.14% | 562,600 | 2013億8827万 | +3.67% | 10.41 | 0.3 |
| 12/06 | 610 | 615 | 608 | 615 | +1.49% | 464,300 | 1991億2185万 | +2.84% | 10.3 | 0.3 |
| 12/05 | 607 | 608 | 601 | 606 | +1.34% | 358,800 | 1962億787万 | +1.51% | 10.15 | 0.3 |
| 12/04 | 587 | 599 | 584 | 598 | +0.17% | 337,100 | 1936億1766万 | +0.34% | 10.01 | 0.29 |
| 12/03 | 599 | 603 | 596 | 597 | -1.81% | 342,100 | 1932億9389万 | +0.34% | 10 | 0.29 |
| 12/02 | 603 | 608 | 601 | 608 | +1.33% | 263,500 | 1968億5542万 | +2.18% | 10.18 | 0.3 |
| 11/29 | 599 | 600 | 596 | 600 | +0.17% | 162,700 | 1942億6521万 | +1.01% | 10.05 | 0.29 |
| 11/28 | 601 | 602 | 595 | 599 | -0.17% | 282,900 | 1939億4144万 | +1.01% | 10.03 | 0.29 |
| 11/27 | 592 | 600 | 592 | 600 | +1.35% | 290,100 | 1942億6521万 | +1.35% | 10.05 | 0.29 |
| 11/26 | 599 | 602 | 592 | 592 | -1.5% | 445,000 | 1916億7501万 | +0.17% | 9.91 | 0.29 |
| 11/25 | 602 | 603 | 598 | 601 | +1.52% | 247,300 | 1945億8899万 | +1.86% | 10.06 | 0.29 |
| 11/22 | 594 | 599 | 591 | 592 | -0.67% | 395,300 | 1916億7501万 | +0.51% | 9.91 | 0.29 |
| 11/21 | 592 | 598 | 584 | 596 | +0.68% | 450,000 | 1929億7011万 | +1.36% | 9.98 | 0.29 |
| 11/20 | 598 | 598 | 589 | 592 | -1.33% | 385,000 | 1916億7501万 | +0.85% | 9.91 | 0.29 |
| 11/19 | 604 | 607 | 600 | 600 | -1.32% | 305,300 | 1942億6521万 | +2.56% | 10.05 | 0.29 |
| 11/18 | 609 | 610 | 604 | 608 | -0.16% | 372,400 | 1968億5542万 | +4.29% | 10.18 | 0.3 |
| 11/15 | 597 | 611 | 597 | 609 | +2.01% | 382,700 | 1971億7919万 | +4.82% | 10.2 | 0.3 |
| 11/14 | 603 | 607 | 595 | 597 | -1.65% | 414,600 | 1932億9389万 | +2.93% | 10 | 0.29 |
| 11/13 | 608 | 611 | 607 | 607 | -0.82% | 471,000 | 1965億3164万 | +5.02% | 10.16 | 0.3 |
| 11/12 | 604 | 612 | 603 | 612 | +1.16% | 460,300 | 1981億5052万 | +6.25% | 10.25 | 0.3 |
| 11/11 | 599 | 615 | 597 | 605 | +1.85% | 775,100 | 1958億8409万 | +5.22% | 10.13 | 0.3 |
| 11/08 | 599 | 599 | 590 | 594 | +0.51% | 514,900 | 1923億2256万 | +3.48% | 9.95 | 0.29 |
| 11/07 | 590 | 592 | 586 | 591 | +0.34% | 496,800 | 1913億5124万 | +3.14% | 9.9 | 0.29 |
| 11/06 | 585 | 590 | 582 | 589 | +1.38% | 649,500 | 1907億369万 | +2.97% | 9.86 | 0.29 |
| 11/05 | 575 | 585 | 575 | 581 | +1.4% | 849,000 | 1881億1348万 | +1.57% | 9.73 | 0.28 |
| 11/01 | 567 | 576 | 566 | 573 | -0.69% | 398,800 | 1855億2328万 | +0.17% | 9.59 | 0.28 |
| 10/31 | 570 | 582 | 568 | 577 | -0.52% | 720,000 | 1868億1838万 | +0.87% | 9.66 | 0.28 |
