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 | 10/1, 株式分割 1→2 |
| 2020 |
| 03/31 | 965 | 978 | 945 | 953 | -0.52% | 4,593,200 | 1兆222億 | +4.84% | 21.12 | 3.37 |
| 03/30 | 899 | 959 | 894 | 958 | +2.62% | 5,906,000 | 1兆276億 | +5.27% | 21.23 | 3.39 |
| 03/27 | 913 | 934 | 907 | 934 | +4.95% | 8,934,200 | 1兆13億 | +2.47% | 20.69 | 3.3 |
| 03/26 | 889 | 900 | 866 | 890 | -1.33% | 7,676,600 | 9541億6922万 | -2.57% | 19.71 | 3.15 |
| 03/25 | 904 | 920 | 889 | 902 | +2.68% | 6,199,000 | 9670億4166万 | -1.58% | 19.98 | 3.19 |
| 03/24 | 962 | 962 | 875 | 878 | -7.14% | 10,646,000 | 9418億3314万 | -4.57% | 19.46 | 3.11 |
| 03/23 | 913 | 958 | 904 | 946 | -0.73% | 8,040,000 | 1兆142億 | +2.22% | 20.95 | 3.34 |
| 03/19 | 950 | 974 | 940 | 953 | +1.28% | 9,226,400 | 1兆217億 | +2.75% | 21.11 | 3.37 |
| 03/18 | 908 | 977 | 903 | 941 | +5.91% | 5,795,000 | 1兆88億 | +1.13% | 20.84 | 3.33 |
| 03/17 | 820 | 896 | 813 | 888 | +8.23% | 6,911,800 | 9525億6017万 | -4.82% | 19.68 | 3.14 |
| 03/16 | 842 | 866 | 821 | 821 | -2.61% | 3,691,000 | 8801億5272万 | -12.53% | 18.18 | 2.9 |
| 03/13 | 848 | 860 | 804 | 843 | -4.1% | 6,355,800 | 9037億5218万 | -11.03% | 18.67 | 2.98 |
| 03/12 | 888 | 890 | 876 | 879 | -3.73% | 7,307,600 | 9423億6949万 | -7.82% | 19.47 | 3.11 |
| 03/11 | 907 | 930 | 905 | 913 | +2.59% | 5,436,800 | 9788億4139万 | -4.75% | 20.22 | 3.23 |
| 03/10 | 862 | 897 | 853 | 890 | +1.72% | 4,385,200 | 9541億6922万 | -7.34% | 19.71 | 3.15 |
| 03/09 | 877 | 881 | 864 | 875 | -2.73% | 4,084,600 | 9380億7868万 | -9.28% | 19.38 | 3.09 |
| 03/06 | 896 | 908 | 891 | 899 | -1.64% | 2,874,800 | 9643億5990万 | -7.22% | 19.92 | 3.18 |
| 03/05 | 922 | 925 | 910 | 914 | +1.11% | 2,475,800 | 9804億5044万 | -6.16% | 20.26 | 3.23 |
| 03/04 | 887 | 910 | 882 | 904 | +1.46% | 2,377,600 | 9697億2341万 | -7.47% | 20.03 | 3.2 |
| 03/03 | 921 | 923 | 891 | 891 | -1.93% | 3,964,000 | 9557億7828万 | -9.17% | 19.75 | 3.15 |
| 03/02 | 889 | 919 | 876 | 909 | +0.11% | 4,567,600 | 9745億5058万 | -7.77% | 20.13 | 3.21 |
| 02/28 | 918 | 930 | 896 | 908 | -3.2% | 4,496,000 | 9734億7787万 | -8.33% | 20.11 | 3.21 |
| 02/27 | 950 | 954 | 934 | 938 | -0.69% | 3,342,600 | 1兆56億 | -5.59% | 20.78 | 3.32 |
| 02/26 | 941 | 952 | 937 | 944 | -0.89% | 2,709,600 | 1兆126億 | -5.13% | 20.92 | 3.34 |
| 02/25 | 950 | 967 | 949 | 953 | -3.45% | 3,557,600 | 1兆217億 | -4.46% | 21.11 | 3.37 |
| 02/21 | 983 | 997 | 981 | 987 | -0.35% | 1,859,800 | 1兆582億 | -1.25% | 21.86 | 3.49 |
| 02/20 | 985 | 998 | 984 | 990 | +2.01% | 2,265,200 | 1兆619億 | -0.9% | 21.94 | 3.5 |
| 02/19 | 979 | 981 | 971 | 971 | -0.21% | 1,752,000 | 1兆410億 | -2.85% | 21.51 | 3.43 |
| 02/18 | 987 | 989 | 971 | 973 | -1.82% | 1,457,000 | 1兆432億 | -2.75% | 21.55 | 3.44 |
| 02/17 | 995 | 995 | 984 | 991 | -1.44% | 1,846,600 | 1兆625億 | -1.05% | 21.95 | 3.5 |
| 02/14 | 1,004 | 1,006 | 1,000 | 1,005 | -0.35% | 1,080,200 | 1兆780億 | +0.4% | 22.27 | 3.56 |
| 02/13 | 1,015 | 1,020 | 998 | 1,009 | -1.22% | 1,144,000 | 1兆818億 | +0.95% | 22.35 | 3.57 |
| 02/12 | 1,019 | 1,023 | 1,012 | 1,021 | +0.2% | 1,521,800 | 1兆952億 | +2.3% | 22.63 | 3.61 |
| 02/10 | 1,013 | 1,019 | 1,009 | 1,019 | -0.2% | 1,314,600 | 1兆930億 | +2.41% | 22.58 | 3.6 |
| 02/07 | 1,029 | 1,033 | 1,017 | 1,021 | -0.44% | 1,429,200 | 1兆952億 | +2.82% | 22.63 | 3.61 |
| 02/06 | 1,018 | 1,029 | 1,013 | 1,026 | +2.14% | 2,631,000 | 1兆1000億 | +3.48% | 22.73 | 3.63 |
| 02/05 | 1,008 | 1,014 | 1,003 | 1,004 | +0.55% | 1,405,000 | 1兆769億 | +1.52% | 22.25 | 3.55 |
| 02/04 | 973 | 1,001 | 973 | 999 | +2.94% | 1,977,000 | 1兆710億 | +1.17% | 22.13 | 3.53 |
| 02/03 | 980 | 982 | 969 | 970 | -2.22% | 1,856,000 | 1兆405億 | -1.62% | 21.5 | 3.43 |
| 01/31 | 1,000 | 1,014 | 992 | 992 | -0.25% | 2,285,000 | 1兆641億 | +0.71% | 21.98 | 3.51 |
| 01/30 | 1,000 | 1,011 | 990 | 995 | -1.53% | 1,951,400 | 1兆668億 | +0.96% | 22.04 | 3.52 |
| 01/29 | 1,007 | 1,010 | 998 | 1,010 | +0.25% | 1,454,400 | 1兆834億 | +2.64% | 22.38 | 3.57 |
| 01/28 | 991 | 1,010 | 989 | 1,008 | +0.65% | 2,111,000 | 1兆807億 | +2.49% | 22.33 | 3.56 |
| 01/27 | 985 | 1,004 | 982 | 1,001 | +0.15% | 1,346,600 | 1兆737億 | +1.93% | 22.18 | 3.54 |
| 01/24 | 1,004 | 1,005 | 992 | 1,000 | -1.14% | 1,355,000 | 1兆721億 | +1.89% | 22.15 | 3.54 |
| 01/23 | 1,006 | 1,016 | 1,002 | 1,011 | +1.05% | 2,194,800 | 1兆845億 | +3.06% | 22.4 | 3.58 |
| 01/22 | 995 | 1,003 | 992 | 1,001 | +1.21% | 1,660,800 | 1兆732億 | +2.2% | 22.17 | 3.54 |
| 01/21 | 995 | 998 | 983 | 989 | -0.65% | 1,142,000 | 1兆603億 | +1.07% | 21.91 | 3.5 |
| 01/20 | 1,003 | 1,004 | 995 | 995 | +0.91% | 1,057,200 | 1兆673億 | +1.84% | 22.05 | 3.52 |
| 01/17 | 987 | 990 | 984 | 986 | +0.2% | 1,436,600 | 1兆576億 | +0.92% | 21.85 | 3.49 |
| 01/16 | 1,000 | 1,002 | 981 | 984 | -0.81% | 1,760,800 | 1兆555億 | +0.82% | 21.81 | 3.48 |
| 01/15 | 1,008 | 1,009 | 992 | 992 | -1.64% | 1,696,800 | 1兆641億 | +1.74% | 21.98 | 3.51 |
| 01/14 | 1,008 | 1,017 | 1,004 | 1,009 | +1.2% | 2,328,000 | 1兆818億 | +3.65% | 22.35 | 3.57 |
| 01/10 | 994 | 998 | 991 | 997 | +1.01% | 1,466,000 | 1兆689億 | +2.73% | 22.08 | 3.53 |
| 01/09 | 984 | 989 | 980 | 987 | +2.12% | 1,535,200 | 1兆582億 | +1.91% | 21.86 | 3.49 |
| 01/08 | 955 | 972 | 951 | 966 | -0.46% | 2,006,800 | 1兆362億 | +0.1% | 21.41 | 3.42 |
| 01/07 | 958 | 971 | 958 | 971 | +2.32% | 2,171,800 | 1兆410億 | +0.67% | 21.51 | 3.43 |
| 01/06 | 936 | 951 | 936 | 949 | -1.71% | 2,375,200 | 1兆174億 | -1.51% | 21.02 | 3.36 |
| 2019 |
| 12/30 | 973 | 974 | 963 | 965 | -0.87% | 980,200 | 1兆351億 | +0.21% | 21.39 | 3.41 |
| 12/27 | 976 | 977 | 969 | 974 | +0.99% | 1,066,400 | 1兆442億 | +1.2% | 21.57 | 3.44 |
| 12/26 | 957 | 966 | 957 | 964 | +0.1% | 1,044,800 | 1兆340億 | +0.21% | 21.36 | 3.41 |
| 12/25 | 961 | 964 | 959 | 963 | -0.16% | 600,600 | 1兆330億 | +0.21% | 21.34 | 3.41 |
| 12/24 | 964 | 966 | 961 | 965 | -0.41% | 846,000 | 1兆346億 | +0.47% | 21.37 | 3.41 |
| 12/23 | 970 | 973 | 965 | 969 | 0% | 927,000 | 1兆389億 | +0.99% | 21.46 | 3.43 |
| 12/20 | 972 | 974 | 960 | 969 | -0.67% | 2,178,600 | 1兆389億 | +1.2% | 21.46 | 3.43 |
| 12/19 | 983 | 985 | 972 | 975 | -0.66% | 1,681,400 | 1兆458億 | +2.2% | 21.61 | 3.45 |
| 12/18 | 982 | 984 | 971 | 982 | -1.16% | 2,599,200 | 1兆528億 | +3.1% | 21.75 | 3.47 |
| 12/17 | 981 | 993 | 976 | 993 | +1.33% | 1,789,800 | 1兆651億 | +4.64% | 22.01 | 3.51 |
| 12/16 | 986 | 988 | 980 | 980 | -0.56% | 1,000,800 | 1兆512億 | +3.59% | 21.72 | 3.47 |
| 12/13 | 996 | 999 | 982 | 986 | +0.82% | 3,456,800 | 1兆571億 | +4.29% | 21.84 | 3.49 |
| 12/12 | 973 | 979 | 966 | 978 | +0.62% | 1,932,400 | 1兆485億 | +3.66% | 21.66 | 3.46 |
| 12/11 | 976 | 976 | 968 | 972 | -0.1% | 1,441,000 | 1兆421億 | +3.13% | 21.53 | 3.44 |
| 12/10 | 966 | 974 | 965 | 973 | 0% | 1,026,400 | 1兆432億 | +3.46% | 21.55 | 3.44 |
| 12/09 | 975 | 979 | 959 | 973 | +1.04% | 1,896,400 | 1兆432億 | +3.79% | 21.55 | 3.44 |
| 12/06 | 958 | 963 | 951 | 963 | +0.21% | 1,054,400 | 1兆324億 | +3.05% | 21.33 | 3.41 |
| 12/05 | 949 | 963 | 946 | 961 | +1.53% | 1,777,200 | 1兆303億 | +3.06% | 21.29 | 3.4 |
| 12/04 | 940 | 951 | 936 | 946 | +0.85% | 2,175,800 | 1兆147億 | +1.72% | 20.96 | 3.35 |
| 12/03 | 933 | 943 | 930 | 938 | +0.11% | 1,452,600 | 1兆61億 | +0.97% | 20.79 | 3.32 |
| 12/02 | 941 | 943 | 935 | 937 | +0.7% | 1,116,400 | 1兆51億 | +1.08% | 20.76 | 3.31 |
| 11/29 | 938 | 949 | 930 | 931 | -0.27% | 1,609,000 | 9981億5004万 | +0.59% | 20.62 | 3.29 |
| 11/28 | 933 | 934 | 921 | 933 | -0.43% | 1,685,600 | 1兆8億 | +1.08% | 20.68 | 3.3 |
| 11/27 | 940 | 946 | 936 | 937 | -0.95% | 2,042,200 | 1兆51億 | +1.63% | 20.76 | 3.31 |
| 11/26 | 957 | 958 | 945 | 946 | -1.15% | 3,411,600 | 1兆147億 | +2.83% | 20.96 | 3.35 |
| 11/25 | 963 | 963 | 953 | 957 | +0.16% | 1,447,800 | 1兆265億 | +4.36% | 21.21 | 3.39 |
| 11/22 | 944 | 959 | 944 | 956 | +1.27% | 2,093,400 | 1兆249億 | +4.54% | 21.17 | 3.38 |
| 11/21 | 945 | 949 | 928 | 944 | +0.16% | 1,992,000 | 1兆120億 | +3.57% | 20.91 | 3.34 |
| 11/20 | 934 | 944 | 929 | 942 | +1.13% | 1,713,200 | 1兆104億 | +3.63% | 20.88 | 3.33 |
| 11/19 | 915 | 934 | 915 | 932 | +1.58% | 1,468,200 | 9992億2274万 | +2.7% | 20.64 | 3.3 |
| 11/18 | 909 | 918 | 906 | 917 | +0.22% | 1,349,800 | 9836億6855万 | +1.44% | 20.32 | 3.24 |
| 11/15 | 907 | 918 | 904 | 915 | +0.72% | 1,788,600 | 9815億2314万 | +1.44% | 20.28 | 3.24 |
| 11/14 | 919 | 926 | 905 | 909 | -0.66% | 1,445,200 | 9745億5058万 | +1.06% | 20.13 | 3.21 |
| 11/13 | 926 | 927 | 914 | 915 | -1.24% | 2,054,000 | 9809億8679万 | +1.95% | 20.27 | 3.24 |
| 11/12 | 934 | 939 | 918 | 926 | -1.59% | 2,253,400 | 9933億2288万 | +3.58% | 20.52 | 3.28 |
| 11/11 | 941 | 944 | 937 | 941 | +0.11% | 1,293,000 | 1兆94億 | +5.61% | 20.85 | 3.33 |
| 11/08 | 941 | 946 | 935 | 940 | +0.05% | 2,323,800 | 1兆83億 | +5.86% | 20.83 | 3.33 |
| 11/07 | 935 | 946 | 933 | 940 | +2.01% | 2,266,000 | 1兆78億 | +6.04% | 20.82 | 3.32 |
| 11/06 | 922 | 923 | 914 | 921 | +0.55% | 1,565,000 | 9879億5936万 | +4.42% | 20.41 | 3.26 |
| 11/05 | 911 | 924 | 910 | 916 | +1.44% | 2,828,000 | 9825億9585万 | +4.21% | 20.3 | 3.24 |
| 11/01 | 894 | 903 | 892 | 903 | +0.39% | 2,588,000 | 9686億5071万 | +2.85% | 20.01 | 3.19 |
| 10/31 | 932 | 932 | 899 | 900 | -2.65% | 4,570,200 | 9648億9625万 | +2.45% | 19.93 | 3.18 |
