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 | 1,636 | 1,650 | 1,581 | 1,595 | -2.09% | 10,288,500 | 2兆2189億 | -5.79% | 14.38 | 1.23 |
03/30 | 1,618 | 1,634 | 1,573 | 1,629 | -1.93% | 6,336,500 | 2兆2662億 | -5.07% | 14.69 | 1.26 |
03/27 | 1,677 | 1,728 | 1,625 | 1,661 | +2.85% | 8,860,600 | 2兆3107億 | -4.32% | 14.98 | 1.28 |
03/26 | 1,633 | 1,688 | 1,540 | 1,615 | -4.72% | 9,336,100 | 2兆2467億 | -7.92% | 14.56 | 1.25 |
03/25 | 1,617 | 1,699 | 1,570 | 1,695 | +12.7% | 9,820,300 | 2兆3580億 | -4.4% | 15.28 | 1.31 |
03/24 | 1,419 | 1,530 | 1,377 | 1,504 | +10.67% | 11,832,800 | 2兆923億 | -15.93% | 13.56 | 1.16 |
03/23 | 1,344 | 1,424 | 1,327 | 1,359 | +1.42% | 12,346,600 | 1兆8906億 | -25.08% | 12.25 | 1.05 |
03/19 | 1,448 | 1,486 | 1,291 | 1,340 | -5.63% | 13,306,200 | 1兆8641億 | -27.37% | 12.08 | 1.03 |
03/18 | 1,498 | 1,520 | 1,412 | 1,420 | -5.21% | 8,390,400 | 1兆9754億 | -24.35% | 12.8 | 1.1 |
03/17 | 1,450 | 1,551 | 1,431 | 1,498 | +3.24% | 11,419,000 | 2兆839億 | -21.49% | 13.51 | 1.16 |
03/16 | 1,490 | 1,544 | 1,407 | 1,451 | -1.69% | 9,930,500 | 2兆185億 | -25.01% | 13.08 | 1.12 |
03/13 | 1,406 | 1,535 | 1,373 | 1,476 | -9.23% | 16,437,000 | 2兆533億 | -24.85% | 13.31 | 1.14 |
03/12 | 1,662 | 1,673 | 1,577 | 1,626 | -5.52% | 9,331,800 | 2兆2620億 | -18.37% | 14.66 | 1.25 |
03/11 | 1,765 | 1,774 | 1,718 | 1,721 | -3.21% | 6,437,900 | 2兆3942億 | -14.46% | 15.52 | 1.33 |
03/10 | 1,702 | 1,790 | 1,652 | 1,778 | +4.28% | 11,211,300 | 2兆4735億 | -12.37% | 16.03 | 1.37 |
03/09 | 1,764 | 1,776 | 1,689 | 1,705 | -6.73% | 6,334,900 | 2兆3719億 | -16.59% | 15.37 | 1.32 |
03/06 | 1,868 | 1,874 | 1,822 | 1,828 | -3.08% | 5,198,200 | 2兆5430億 | -11.35% | 16.48 | 1.41 |
03/05 | 1,898 | 1,901 | 1,867 | 1,886 | -0.21% | 5,564,900 | 2兆6237億 | -9.15% | 17 | 1.46 |
03/04 | 1,844 | 1,912 | 1,833 | 1,890 | +1.94% | 4,999,600 | 2兆6293億 | -9.57% | 17.04 | 1.46 |
03/03 | 1,905 | 1,915 | 1,854 | 1,854 | -1.28% | 5,077,700 | 2兆5792億 | -11.92% | 16.72 | 1.43 |
03/02 | 1,835 | 1,922 | 1,834 | 1,878 | +1.84% | 7,866,200 | 2兆6126億 | -11.29% | 16.93 | 1.45 |
02/28 | 1,899 | 1,900 | 1,821 | 1,844 | -5.53% | 10,804,900 | 2兆5653億 | -13.22% | 16.63 | 1.42 |
02/27 | 2,018 | 2,022 | 1,938 | 1,952 | -3.84% | 6,825,800 | 2兆7155億 | -8.61% | 17.6 | 1.51 |
02/26 | 2,057 | 2,057 | 1,995 | 2,030 | -2.78% | 7,631,400 | 2兆8240億 | -5.23% | 18.3 | 1.57 |
02/25 | 2,105 | 2,107 | 2,054 | 2,088 | -3.78% | 6,690,600 | 2兆9047億 | -2.66% | 18.83 | 1.61 |
02/21 | 2,140 | 2,178 | 2,136 | 2,170 | +1.4% | 4,345,700 | 3兆188億 | +1.17% | 19.57 | 1.67 |
02/20 | 2,110 | 2,152 | 2,110 | 2,140 | +2.05% | 5,064,100 | 2兆9771億 | -0.05% | 19.3 | 1.65 |
02/19 | 2,115 | 2,129 | 2,096 | 2,097 | -0.14% | 4,158,400 | 2兆9172億 | -1.96% | 18.91 | 1.62 |
02/18 | 2,085 | 2,109 | 2,081 | 2,100 | +0.72% | 3,847,700 | 2兆9214億 | -1.82% | 18.93 | 1.62 |
02/17 | 2,098 | 2,123 | 2,079 | 2,085 | -1.93% | 4,976,000 | 2兆9005億 | -2.52% | 18.8 | 1.61 |
02/14 | 2,119 | 2,137 | 2,097 | 2,126 | -0.61% | 4,270,900 | 2兆9576億 | -0.61% | 19.17 | 1.64 |
02/13 | 2,141 | 2,144 | 2,126 | 2,139 | -0.74% | 3,715,300 | 2兆9757億 | +0.09% | 19.29 | 1.65 |
02/12 | 2,176 | 2,181 | 2,132 | 2,155 | -1.01% | 4,956,600 | 2兆9979億 | +0.84% | 19.43 | 1.66 |
02/10 | 2,182 | 2,199 | 2,171 | 2,177 | -0.23% | 3,791,400 | 3兆285億 | +2.01% | 19.63 | 1.68 |
02/07 | 2,177 | 2,187 | 2,157 | 2,182 | +0.83% | 3,674,200 | 3兆355億 | +2.39% | 19.67 | 1.68 |
02/06 | 2,190 | 2,202 | 2,164 | 2,164 | -1.01% | 5,566,400 | 3兆105億 | +1.64% | 19.51 | 1.67 |
02/05 | 2,148 | 2,197 | 2,148 | 2,186 | +2.39% | 3,559,600 | 3兆411億 | +2.77% | 19.71 | 1.69 |
02/04 | 2,129 | 2,146 | 2,123 | 2,135 | -0.42% | 4,513,700 | 2兆9701億 | +0.52% | 19.25 | 1.65 |
02/03 | 2,132 | 2,181 | 2,131 | 2,144 | -0.37% | 4,044,400 | 2兆9826億 | +0.94% | 19.33 | 1.65 |
01/31 | 2,169 | 2,196 | 2,151 | 2,152 | +0.09% | 7,704,300 | 2兆9938億 | +1.37% | 19.4 | 1.66 |
01/30 | 2,182 | 2,185 | 2,128 | 2,150 | -1.65% | 5,308,100 | 2兆9910億 | +1.32% | 19.39 | 1.66 |
01/29 | 2,226 | 2,232 | 2,178 | 2,186 | -1.71% | 6,047,400 | 3兆411億 | +3.11% | 19.71 | 1.69 |
01/28 | 2,245 | 2,248 | 2,214 | 2,224 | -1.72% | 4,346,600 | 3兆939億 | +5% | 20.05 | 1.72 |
01/27 | 2,144 | 2,283 | 2,138 | 2,263 | +5.06% | 7,950,200 | 3兆1482億 | +7% | 20.4 | 1.75 |
01/24 | 2,078 | 2,156 | 2,070 | 2,154 | +3.76% | 5,761,800 | 2兆9965億 | +2.09% | 19.42 | 1.66 |
01/23 | 2,102 | 2,115 | 2,072 | 2,076 | -2.12% | 3,459,700 | 2兆8880億 | -1.52% | 18.72 | 1.6 |
01/22 | 2,131 | 2,139 | 2,114 | 2,121 | +0.62% | 2,058,800 | 2兆9506億 | +0.66% | 19.12 | 1.64 |
01/21 | 2,096 | 2,113 | 2,093 | 2,108 | +0.05% | 1,953,900 | 2兆9325億 | +0.24% | 19.01 | 1.63 |
01/20 | 2,106 | 2,114 | 2,099 | 2,107 | +0.67% | 1,611,400 | 2兆9312億 | +0.38% | 19 | 1.63 |
01/17 | 2,098 | 2,103 | 2,083 | 2,093 | +1.06% | 4,526,500 | 2兆9117億 | -0.14% | 18.87 | 1.62 |
01/16 | 2,090 | 2,098 | 2,070 | 2,071 | -0.86% | 3,529,700 | 2兆8811億 | -1% | 18.67 | 1.6 |
01/15 | 2,087 | 2,099 | 2,077 | 2,089 | -0.43% | 2,750,000 | 2兆9061億 | 0% | 18.84 | 1.61 |
01/14 | 2,104 | 2,122 | 2,092 | 2,098 | +0.82% | 3,371,700 | 2兆9186億 | +0.62% | 18.92 | 1.62 |
01/10 | 2,092 | 2,100 | 2,081 | 2,081 | -0.48% | 2,775,700 | 2兆8950億 | 0% | 18.76 | 1.61 |
01/09 | 2,089 | 2,114 | 2,084 | 2,091 | +0.19% | 4,061,700 | 2兆9089億 | +0.63% | 18.85 | 1.61 |
01/08 | 2,089 | 2,100 | 2,066 | 2,087 | -2.16% | 3,752,200 | 2兆9033億 | +0.58% | 18.82 | 1.61 |
01/07 | 2,091 | 2,137 | 2,090 | 2,133 | +2.11% | 2,830,100 | 2兆9673億 | +2.94% | 19.23 | 1.65 |
01/06 | 2,094 | 2,118 | 2,050 | 2,089 | -0.05% | 3,577,100 | 2兆9061億 | +1.02% | 18.84 | 1.61 |
2019 |
12/30 | 2,123 | 2,123 | 2,085 | 2,090 | -1.55% | 2,764,200 | 2兆9075億 | +1.21% | 18.84 | 1.61 |
12/27 | 2,131 | 2,139 | 2,122 | 2,123 | -0.05% | 1,750,600 | 2兆9534億 | +2.96% | 19.14 | 1.64 |
12/26 | 2,112 | 2,127 | 2,108 | 2,124 | +0.19% | 1,329,300 | 2兆9548億 | +3.21% | 19.15 | 1.64 |
12/25 | 2,128 | 2,133 | 2,113 | 2,120 | +0.19% | 800,800 | 2兆9492億 | +3.21% | 19.11 | 1.64 |
12/24 | 2,117 | 2,125 | 2,110 | 2,116 | -0.24% | 1,353,800 | 2兆9437億 | +3.22% | 19.08 | 1.63 |
12/23 | 2,129 | 2,134 | 2,121 | 2,121 | -0.28% | 1,887,800 | 2兆9506億 | +3.67% | 19.12 | 1.64 |
12/20 | 2,122 | 2,138 | 2,111 | 2,127 | +0.42% | 4,817,500 | 2兆9590億 | +4.16% | 19.18 | 1.64 |
12/19 | 2,125 | 2,128 | 2,109 | 2,118 | -0.42% | 2,576,800 | 2兆9465億 | +3.98% | 19.1 | 1.63 |
12/18 | 2,135 | 2,138 | 2,113 | 2,127 | -1.02% | 3,573,400 | 2兆9590億 | +4.68% | 19.18 | 1.64 |
12/17 | 2,136 | 2,150 | 2,125 | 2,149 | +1.13% | 4,736,300 | 2兆9896億 | +6.07% | 19.38 | 1.66 |
12/16 | 2,108 | 2,153 | 2,102 | 2,125 | +0.81% | 4,151,900 | 2兆9562億 | +5.09% | 19.16 | 1.64 |
12/13 | 2,084 | 2,112 | 2,063 | 2,108 | +2.58% | 7,244,800 | 2兆9325億 | +4.41% | 19.01 | 1.63 |
12/12 | 2,030 | 2,063 | 2,026 | 2,055 | +1.73% | 5,523,000 | 2兆8588億 | +1.83% | 18.53 | 1.59 |
12/11 | 2,018 | 2,029 | 2,005 | 2,020 | -0.1% | 2,808,200 | 2兆8101億 | 0% | 18.21 | 1.56 |
12/10 | 2,013 | 2,025 | 2,011 | 2,022 | +0.45% | 2,113,800 | 2兆8129億 | -0.1% | 18.23 | 1.56 |
12/09 | 2,006 | 2,016 | 1,998 | 2,013 | +0.75% | 1,931,500 | 2兆8004億 | -0.74% | 18.15 | 1.55 |
12/06 | 2,004 | 2,015 | 1,993 | 1,998 | -0.3% | 2,897,400 | 2兆7795億 | -1.67% | 18.01 | 1.54 |
12/05 | 2,005 | 2,013 | 1,997 | 2,004 | +0.3% | 2,371,700 | 2兆7879億 | -1.62% | 18.07 | 1.55 |
12/04 | 1,981 | 2,004 | 1,978 | 1,998 | +0.5% | 3,015,500 | 2兆7795億 | -2.01% | 18.01 | 1.54 |
12/03 | 1,991 | 2,004 | 1,980 | 1,988 | -1.09% | 2,937,900 | 2兆7656億 | -2.69% | 17.92 | 1.53 |
12/02 | 2,015 | 2,024 | 2,008 | 2,010 | +0.15% | 1,939,200 | 2兆7962億 | -1.76% | 18.12 | 1.55 |
11/29 | 2,025 | 2,025 | 2,005 | 2,007 | -0.89% | 3,205,400 | 2兆7920億 | -2.05% | 18.1 | 1.55 |
11/28 | 2,014 | 2,030 | 2,010 | 2,025 | +0.6% | 3,718,100 | 2兆8171億 | -1.36% | 18.26 | 1.56 |
11/27 | 2,018 | 2,023 | 1,996 | 2,013 | -0.25% | 4,291,300 | 2兆8004億 | -2.09% | 18.15 | 1.55 |
11/26 | 2,019 | 2,027 | 2,000 | 2,018 | +0.1% | 4,706,100 | 2兆8073億 | -2.04% | 18.2 | 1.56 |
11/25 | 2,018 | 2,029 | 2,010 | 2,016 | -0.15% | 3,274,200 | 2兆8046億 | -2.28% | 18.18 | 1.56 |
11/22 | 2,035 | 2,057 | 2,012 | 2,019 | -0.79% | 3,703,100 | 2兆8087億 | -2.27% | 18.2 | 1.56 |
11/21 | 2,000 | 2,040 | 2,000 | 2,035 | +1.09% | 3,671,200 | 2兆8310億 | -1.69% | 18.35 | 1.57 |
11/20 | 2,021 | 2,021 | 1,998 | 2,013 | -0.64% | 3,628,900 | 2兆8004億 | -2.89% | 18.15 | 1.55 |
11/19 | 2,009 | 2,033 | 2,004 | 2,026 | +0.6% | 4,303,400 | 2兆8185億 | -2.36% | 18.27 | 1.56 |
11/18 | 1,999 | 2,026 | 1,998 | 2,014 | +0.5% | 4,585,700 | 2兆8018億 | -3.03% | 18.16 | 1.55 |
11/15 | 1,989 | 2,020 | 1,989 | 2,004 | +1.01% | 4,230,200 | 2兆7879億 | -3.65% | 18.07 | 1.55 |
11/14 | 1,980 | 1,994 | 1,963 | 1,984 | -0.7% | 4,825,200 | 2兆7600億 | -4.75% | 17.89 | 1.53 |
11/13 | 2,003 | 2,012 | 1,991 | 1,998 | -1.58% | 5,321,200 | 2兆7795億 | -4.22% | 18.01 | 1.54 |
11/12 | 2,057 | 2,058 | 2,022 | 2,030 | -1.5% | 5,115,100 | 2兆8240億 | -2.82% | 18.3 | 1.57 |
11/11 | 2,103 | 2,109 | 2,055 | 2,061 | -0.53% | 4,529,700 | 2兆8672億 | -1.39% | 18.58 | 1.59 |
11/08 | 2,116 | 2,120 | 2,048 | 2,072 | -2.13% | 7,475,100 | 2兆8825億 | -0.86% | 18.68 | 1.6 |
11/07 | 2,110 | 2,126 | 2,110 | 2,117 | +0.67% | 2,613,100 | 2兆9451億 | +1.24% | 19.09 | 1.63 |
11/06 | 2,133 | 2,134 | 2,097 | 2,103 | -0.99% | 3,485,300 | 2兆9256億 | +0.67% | 18.96 | 1.62 |
11/05 | 2,122 | 2,130 | 2,087 | 2,124 | -0.33% | 4,757,600 | 2兆9548億 | +1.68% | 19.15 | 1.64 |
11/01 | 2,108 | 2,132 | 2,108 | 2,131 | +1.09% | 2,384,600 | 2兆9645億 | +2.01% | 19.21 | 1.64 |
10/31 | 2,084 | 2,120 | 2,080 | 2,108 | +1.88% | 4,998,800 | 2兆9325億 | +0.91% | 19.01 | 1.63 |