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 | 1,219 | 1,241 | 1,179 | 1,188 | -4.88% | 2,571,600 | 3949億6594万 | -12.32% | 76.13 | 0.97 |
| 03/30 | 1,251 | 1,258 | 1,200 | 1,249 | -5.31% | 2,949,000 | 4152億4618万 | -9.1% | 80.04 | 1.02 |
| 03/27 | 1,274 | 1,319 | 1,267 | 1,319 | +4.85% | 4,164,900 | 4385億1859万 | -5.18% | 84.53 | 1.07 |
| 03/26 | 1,281 | 1,284 | 1,251 | 1,258 | -4.04% | 2,393,000 | 4182億3835万 | -10.59% | 80.62 | 1.03 |
| 03/25 | 1,248 | 1,311 | 1,234 | 1,311 | +3.31% | 2,516,500 | 4358億5888万 | -7.94% | 84.02 | 1.07 |
| 03/24 | 1,230 | 1,290 | 1,219 | 1,269 | +3.34% | 2,689,800 | 4218億9544万 | -11.81% | 81.32 | 1.03 |
| 03/23 | 1,245 | 1,264 | 1,169 | 1,228 | -1.37% | 3,026,600 | 4082億6446万 | -15.78% | 78.7 | 1 |
| 03/19 | 1,186 | 1,275 | 1,159 | 1,245 | +7.14% | 3,294,600 | 4139億1633万 | -15.82% | 79.79 | 1.01 |
| 03/18 | 1,195 | 1,223 | 1,159 | 1,162 | -2.76% | 3,418,300 | 3863億2191万 | -22.53% | 74.47 | 0.95 |
| 03/17 | 1,158 | 1,208 | 1,131 | 1,195 | +1.1% | 3,201,800 | 3972億9318万 | -21.59% | 76.58 | 0.97 |
| 03/16 | 1,211 | 1,240 | 1,177 | 1,182 | -1.91% | 2,357,700 | 3929億7117万 | -23.69% | 75.75 | 0.96 |
| 03/13 | 1,188 | 1,233 | 1,158 | 1,205 | -6.15% | 3,665,800 | 4006億1781万 | -23.35% | 77.22 | 0.98 |
| 03/12 | 1,321 | 1,332 | 1,280 | 1,284 | -4.82% | 2,179,300 | 4268億8238万 | -19.4% | 82.29 | 1.05 |
| 03/11 | 1,350 | 1,380 | 1,348 | 1,349 | -0.15% | 1,901,100 | 4484億9247万 | -16.26% | 86.45 | 1.1 |
| 03/10 | 1,318 | 1,362 | 1,285 | 1,351 | +0.67% | 2,196,000 | 4491億5740万 | -16.86% | 86.58 | 1.1 |
| 03/09 | 1,379 | 1,388 | 1,333 | 1,342 | -5.23% | 1,877,100 | 4461億6523万 | -18.12% | 86 | 1.09 |
| 03/06 | 1,451 | 1,456 | 1,407 | 1,416 | -3.87% | 1,803,900 | 4707億6749万 | -14.34% | 90.74 | 1.15 |
| 03/05 | 1,481 | 1,496 | 1,468 | 1,473 | +0.2% | 1,353,300 | 4897億1788万 | -11.43% | 94.4 | 1.2 |
| 03/04 | 1,464 | 1,484 | 1,461 | 1,470 | -1.61% | 2,386,500 | 4887億2049万 | -12.03% | 94.21 | 1.2 |
| 03/03 | 1,540 | 1,544 | 1,494 | 1,494 | -2.35% | 2,476,700 | 4966億9960万 | -11.07% | 95.74 | 1.22 |
| 03/02 | 1,500 | 1,557 | 1,497 | 1,530 | +0.26% | 1,869,200 | 5086億6826万 | -9.47% | 98.05 | 1.25 |
| 02/28 | 1,521 | 1,554 | 1,516 | 1,526 | -2.74% | 2,512,200 | 5073億3841万 | -10.18% | 97.79 | 1.24 |
| 02/27 | 1,589 | 1,596 | 1,561 | 1,569 | -2.49% | 2,907,200 | 5216億3432万 | -8.19% | 100.55 | 1.28 |
| 02/26 | 1,610 | 1,614 | 1,590 | 1,609 | -1.83% | 2,960,900 | 5349億3283万 | -6.34% | 103.11 | 1.31 |
| 02/25 | 1,622 | 1,651 | 1,617 | 1,639 | -2.56% | 2,704,500 | 5449億672万 | -5.1% | 105.04 | 1.34 |
| 02/21 | 1,670 | 1,701 | 1,670 | 1,682 | +0.42% | 1,560,200 | 5592億263万 | -3% | 107.79 | 1.37 |
| 02/20 | 1,703 | 1,718 | 1,674 | 1,675 | -1.41% | 3,040,100 | 5568億7539万 | -3.74% | 107.34 | 1.37 |
| 02/19 | 1,696 | 1,709 | 1,695 | 1,699 | +0.71% | 1,093,000 | 5648億5450万 | -2.69% | 108.88 | 1.38 |
| 02/18 | 1,683 | 1,697 | 1,675 | 1,687 | -0.53% | 1,640,500 | 5608億6494万 | -3.71% | 108.11 | 1.37 |
| 02/17 | 1,709 | 1,711 | 1,689 | 1,696 | -1.97% | 1,698,300 | 5638億5711万 | -3.47% | 108.69 | 1.38 |
| 02/14 | 1,746 | 1,754 | 1,723 | 1,730 | -2.04% | 1,503,300 | 5751億6085万 | -1.76% | 110.87 | 1.41 |
| 02/13 | 1,743 | 1,775 | 1,741 | 1,766 | +0.46% | 1,331,000 | 5871億2951万 | +0.11% | 113.17 | 1.44 |
| 02/12 | 1,764 | 1,764 | 1,741 | 1,758 | -1.07% | 1,331,100 | 5844億6981万 | -0.45% | 112.66 | 1.43 |
| 02/10 | 1,794 | 1,797 | 1,770 | 1,777 | -2.26% | 1,670,700 | 5907億8660万 | +0.57% | 113.88 | 1.45 |
| 02/07 | 1,836 | 1,863 | 1,815 | 1,818 | +3.53% | 3,693,600 | 6044億1758万 | +2.89% | 116.51 | 1.48 |
| 02/06 | 1,746 | 1,770 | 1,745 | 1,756 | +1.74% | 1,080,900 | 5838億488万 | -0.62% | 112.53 | 1.43 |
| 02/05 | 1,740 | 1,745 | 1,724 | 1,726 | -0.23% | 758,100 | 5738億3099万 | -2.43% | 110.61 | 1.41 |
| 02/04 | 1,702 | 1,734 | 1,702 | 1,730 | +1.76% | 1,070,100 | 5751億6085万 | -2.43% | 110.87 | 1.41 |
| 02/03 | 1,690 | 1,706 | 1,683 | 1,700 | -0.64% | 1,273,000 | 5651億8696万 | -4.28% | 108.94 | 1.39 |
| 01/31 | 1,702 | 1,726 | 1,702 | 1,711 | +1.36% | 1,334,800 | 5688億4405万 | -3.93% | 109.65 | 1.39 |
| 01/30 | 1,686 | 1,698 | 1,678 | 1,688 | +0.66% | 923,900 | 5611億9740万 | -5.43% | 108.18 | 1.38 |
| 01/29 | 1,667 | 1,677 | 1,659 | 1,677 | +0.66% | 1,705,700 | 5575億4031万 | -6.31% | 107.47 | 1.37 |
| 01/28 | 1,685 | 1,685 | 1,659 | 1,666 | -1.65% | 2,618,900 | 5538億8322万 | -7.29% | 106.77 | 1.36 |
| 01/27 | 1,719 | 1,719 | 1,694 | 1,694 | -3.37% | 1,777,300 | 5631億9218万 | -6.1% | 108.56 | 1.38 |
| 01/24 | 1,746 | 1,761 | 1,743 | 1,753 | +0.29% | 959,300 | 5828億749万 | -3.15% | 112.34 | 1.43 |
| 01/23 | 1,765 | 1,772 | 1,746 | 1,748 | -1.63% | 1,757,300 | 5811億4518万 | -3.69% | 112.02 | 1.42 |
| 01/22 | 1,790 | 1,791 | 1,776 | 1,777 | -0.45% | 1,151,800 | 5907億8660万 | -2.42% | 113.88 | 1.45 |
| 01/21 | 1,816 | 1,819 | 1,784 | 1,785 | -2.19% | 1,132,500 | 5934億4631万 | -2.25% | 114.39 | 1.45 |
| 01/20 | 1,825 | 1,833 | 1,823 | 1,825 | -0.22% | 348,400 | 6067億4482万 | -0.27% | 116.96 | 1.49 |
| 01/17 | 1,832 | 1,835 | 1,820 | 1,829 | 0% | 514,700 | 6080億7468万 | -0.27% | 117.21 | 1.49 |
| 01/16 | 1,842 | 1,845 | 1,820 | 1,829 | -0.44% | 494,600 | 6080億7468万 | -0.49% | 117.21 | 1.49 |
| 01/15 | 1,827 | 1,839 | 1,819 | 1,837 | +0.16% | 833,500 | 6107億3438万 | -0.27% | 117.72 | 1.5 |
| 01/14 | 1,827 | 1,834 | 1,814 | 1,834 | +0.99% | 775,400 | 6097億3699万 | -0.6% | 117.53 | 1.49 |
| 01/10 | 1,819 | 1,829 | 1,812 | 1,816 | +0.5% | 700,800 | 6037億5266万 | -1.73% | 116.38 | 1.48 |
| 01/09 | 1,817 | 1,817 | 1,803 | 1,807 | +0.72% | 601,800 | 6007億6049万 | -2.43% | 115.8 | 1.47 |
| 01/08 | 1,791 | 1,802 | 1,780 | 1,794 | -1.05% | 1,103,500 | 5964億3847万 | -3.39% | 114.97 | 1.46 |
| 01/07 | 1,790 | 1,817 | 1,790 | 1,813 | +2.03% | 681,100 | 6027億5527万 | -2.68% | 116.19 | 1.48 |
| 01/06 | 1,775 | 1,783 | 1,768 | 1,777 | -1% | 1,011,600 | 5907億8660万 | -4.92% | 113.88 | 1.45 |
| 2019 |
| 12/30 | 1,805 | 1,811 | 1,792 | 1,795 | -0.99% | 597,900 | 5967億7094万 | -4.32% | 115.03 | 1.46 |
| 12/27 | 1,823 | 1,834 | 1,813 | 1,813 | +0.11% | 497,200 | 6027億5527万 | -3.77% | 116.19 | 1.48 |
| 12/26 | 1,806 | 1,812 | 1,803 | 1,811 | +0.39% | 669,700 | 6020億9034万 | -4.13% | 116.06 | 1.48 |
| 12/25 | 1,817 | 1,817 | 1,797 | 1,804 | -0.77% | 596,200 | 5997億6310万 | -4.8% | 115.61 | 1.47 |
| 12/24 | 1,823 | 1,835 | 1,811 | 1,818 | -0.38% | 511,700 | 6044億1758万 | -4.32% | 116.51 | 1.48 |
| 12/23 | 1,817 | 1,829 | 1,814 | 1,825 | +0.39% | 609,900 | 6067億4482万 | -4.2% | 116.96 | 1.49 |
| 12/20 | 1,813 | 1,832 | 1,809 | 1,818 | +0.11% | 944,500 | 6044億1758万 | -4.72% | 116.51 | 1.48 |
| 12/19 | 1,825 | 1,834 | 1,816 | 1,816 | -0.71% | 752,400 | 6037億5266万 | -4.97% | 116.38 | 1.48 |
| 12/18 | 1,842 | 1,849 | 1,825 | 1,829 | -0.71% | 938,900 | 6080億7468万 | -4.44% | 117.21 | 1.49 |
| 12/17 | 1,852 | 1,854 | 1,835 | 1,842 | -0.27% | 877,700 | 6123億9669万 | -3.91% | 118.04 | 1.5 |
| 12/16 | 1,861 | 1,872 | 1,847 | 1,847 | -1.76% | 1,177,900 | 6140億5901万 | -3.7% | 118.37 | 1.51 |
| 12/13 | 1,891 | 1,907 | 1,866 | 1,880 | -1.1% | 1,716,500 | 6250億3028万 | -1.98% | 120.48 | 1.53 |
| 12/12 | 1,902 | 1,914 | 1,895 | 1,901 | +0.42% | 622,600 | 6320億1201万 | -0.89% | 121.83 | 1.55 |
| 12/11 | 1,905 | 1,908 | 1,891 | 1,893 | -0.68% | 403,400 | 6293億5230万 | -1.35% | 121.31 | 1.54 |
| 12/10 | 1,926 | 1,929 | 1,906 | 1,906 | -0.94% | 545,400 | 6336億7432万 | -0.73% | 122.15 | 1.55 |
| 12/09 | 1,926 | 1,927 | 1,912 | 1,924 | +0.31% | 463,100 | 6396億5865万 | +0.16% | 123.3 | 1.57 |
| 12/06 | 1,918 | 1,927 | 1,914 | 1,918 | -0.42% | 419,700 | 6376億6388万 | -0.16% | 122.92 | 1.56 |
| 12/05 | 1,902 | 1,928 | 1,902 | 1,926 | +0.78% | 438,200 | 6403億2358万 | +0.26% | 123.43 | 1.57 |
| 12/04 | 1,890 | 1,914 | 1,888 | 1,911 | +0.21% | 687,900 | 6353億3664万 | -0.47% | 122.47 | 1.56 |
| 12/03 | 1,908 | 1,917 | 1,901 | 1,907 | -1.19% | 584,500 | 6340億678万 | -0.68% | 122.21 | 1.55 |
| 12/02 | 1,929 | 1,946 | 1,927 | 1,930 | +0.05% | 482,700 | 6416億5343万 | +0.57% | 123.68 | 1.57 |
| 11/29 | 1,938 | 1,945 | 1,926 | 1,929 | -0.41% | 738,100 | 6413億2097万 | +0.47% | 123.62 | 1.57 |
| 11/28 | 1,955 | 1,956 | 1,930 | 1,937 | -1.22% | 691,800 | 6439億8067万 | +0.94% | 124.13 | 1.58 |
| 11/27 | 1,976 | 1,984 | 1,961 | 1,961 | -0.05% | 577,500 | 6519億5978万 | +2.19% | 125.67 | 1.6 |
| 11/26 | 1,982 | 1,985 | 1,950 | 1,962 | -1.01% | 3,996,700 | 6522億9224万 | +2.35% | 125.74 | 1.6 |
| 11/25 | 1,975 | 1,983 | 1,970 | 1,982 | +1.33% | 701,500 | 6589億4150万 | +3.5% | 127.02 | 1.62 |
| 11/22 | 1,960 | 1,978 | 1,956 | 1,956 | +0.72% | 843,400 | 6502億9747万 | +2.35% | 125.35 | 1.59 |
| 11/21 | 1,936 | 1,942 | 1,915 | 1,942 | +0.52% | 694,300 | 6456億4299万 | +1.73% | 124.45 | 1.58 |
| 11/20 | 1,949 | 1,950 | 1,926 | 1,932 | -0.92% | 745,600 | 6423億1836万 | +1.2% | 123.81 | 1.57 |
| 11/19 | 1,910 | 1,954 | 1,908 | 1,950 | +2.42% | 1,287,300 | 6483億269万 | +2.2% | 124.97 | 1.59 |
| 11/18 | 1,896 | 1,905 | 1,892 | 1,904 | +0.37% | 805,900 | 6330億939万 | -0.16% | 122.02 | 1.55 |
| 11/15 | 1,887 | 1,916 | 1,882 | 1,897 | +1.07% | 1,025,300 | 6306億8215万 | -0.58% | 121.57 | 1.55 |
| 11/14 | 1,891 | 1,899 | 1,869 | 1,877 | -1.37% | 934,100 | 6240億3290万 | -1.68% | 120.29 | 1.53 |
| 11/13 | 1,875 | 1,909 | 1,875 | 1,903 | +1.44% | 998,400 | 6326億7693万 | -0.42% | 121.95 | 1.55 |
| 11/12 | 1,858 | 1,878 | 1,853 | 1,876 | +1.46% | 1,125,100 | 6237億43万 | -1.88% | 120.22 | 1.53 |
| 11/11 | 1,879 | 1,881 | 1,844 | 1,849 | -1.44% | 1,517,600 | 6147億2393万 | -3.35% | 118.49 | 1.51 |
| 11/08 | 1,935 | 1,935 | 1,872 | 1,876 | -2.8% | 2,137,200 | 6237億43万 | -2.14% | 120.22 | 1.53 |
| 11/07 | 1,933 | 1,948 | 1,922 | 1,930 | +0.26% | 1,076,900 | 6416億5343万 | +0.63% | 123.68 | 1.57 |
| 11/06 | 1,938 | 1,939 | 1,910 | 1,925 | -0.16% | 1,284,800 | 6399億9112万 | +0.47% | 123.36 | 1.57 |
| 11/05 | 1,917 | 1,932 | 1,913 | 1,928 | +0.05% | 1,132,400 | 6409億8850万 | +0.68% | 123.56 | 1.57 |
| 11/01 | 1,896 | 1,927 | 1,892 | 1,927 | +0.73% | 867,800 | 6406億5604万 | +0.63% | 123.49 | 1.57 |
| 10/31 | 1,899 | 1,919 | 1,898 | 1,913 | +0.74% | 854,400 | 6360億156万 | -0.16% | 122.59 | 1.56 |
