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 | 2,162 | 2,240 | 2,158 | 2,182 | -0.82% | 427,900 | 1919億3033万 | -3.66% | 14.95 | 0.63 |
03/30 | 2,150 | 2,200 | 2,094 | 2,200 | -2.31% | 466,400 | 1935億1362万 | -4.06% | 15.07 | 0.63 |
03/27 | 2,280 | 2,331 | 2,175 | 2,252 | +3.3% | 520,700 | 1980億8758万 | -2.97% | 15.43 | 0.65 |
03/26 | 2,259 | 2,273 | 2,161 | 2,180 | -4.51% | 385,600 | 1917億5441万 | -7.12% | 14.93 | 0.62 |
03/25 | 2,180 | 2,288 | 2,137 | 2,283 | +13.19% | 529,700 | 2008億1436万 | -3.83% | 15.64 | 0.65 |
03/24 | 1,914 | 2,022 | 1,882 | 2,017 | +7.63% | 783,300 | 1774億1681万 | -15.89% | 13.82 | 0.58 |
03/23 | 1,890 | 1,914 | 1,818 | 1,874 | +3.54% | 700,400 | 1648億3842万 | -22.98% | 12.84 | 0.54 |
03/19 | 1,954 | 1,989 | 1,805 | 1,810 | -5.97% | 813,400 | 1592億893万 | -26.87% | 12.4 | 0.52 |
03/18 | 2,040 | 2,077 | 1,921 | 1,925 | -4.13% | 655,200 | 1693億2442万 | -23.58% | 13.19 | 0.55 |
03/17 | 1,895 | 2,038 | 1,868 | 2,008 | +2.55% | 721,900 | 1766億2516万 | -21.5% | 13.75 | 0.58 |
03/16 | 1,995 | 2,063 | 1,954 | 1,958 | -0.46% | 481,300 | 1722億2712万 | -24.52% | 13.41 | 0.56 |
03/13 | 1,942 | 2,051 | 1,906 | 1,967 | -8.77% | 953,600 | 1730億1877万 | -25.27% | 13.47 | 0.56 |
03/12 | 2,219 | 2,250 | 2,130 | 2,156 | -4.98% | 557,700 | 1896億4335万 | -19.07% | 14.77 | 0.62 |
03/11 | 2,301 | 2,346 | 2,265 | 2,269 | -2.87% | 542,600 | 1995億8291万 | -15.49% | 15.54 | 0.65 |
03/10 | 2,264 | 2,345 | 2,176 | 2,336 | +1.83% | 465,100 | 2054億7628万 | -13.58% | 16 | 0.67 |
03/09 | 2,331 | 2,351 | 2,251 | 2,294 | -5.52% | 489,700 | 2017億8193万 | -15.69% | 15.71 | 0.66 |
03/06 | 2,464 | 2,476 | 2,408 | 2,428 | -3.42% | 482,400 | 2135億6867万 | -11.35% | 16.63 | 0.7 |
03/05 | 2,509 | 2,534 | 2,492 | 2,514 | +1.62% | 478,600 | 2211億3329万 | -8.71% | 17.22 | 0.72 |
03/04 | 2,433 | 2,493 | 2,415 | 2,474 | +0.04% | 240,700 | 2176億1486万 | -10.46% | 16.95 | 0.71 |
03/03 | 2,532 | 2,536 | 2,466 | 2,473 | -0.64% | 378,000 | 2175億2690万 | -10.91% | 16.94 | 0.71 |
03/02 | 2,469 | 2,521 | 2,446 | 2,489 | -0.08% | 522,600 | 2189億3427万 | -10.76% | 17.05 | 0.71 |
02/28 | 2,542 | 2,542 | 2,468 | 2,491 | -4.96% | 707,400 | 2191億1020万 | -11.1% | 17.06 | 0.71 |
02/27 | 2,659 | 2,659 | 2,610 | 2,621 | -2.78% | 329,100 | 2305億4509万 | -6.92% | 17.95 | 0.75 |
02/26 | 2,705 | 2,713 | 2,655 | 2,696 | -1.5% | 364,400 | 2371億4215万 | -4.57% | 18.47 | 0.77 |
02/25 | 2,727 | 2,762 | 2,727 | 2,737 | -4.63% | 437,900 | 2407億4854万 | -3.35% | 18.75 | 0.78 |
02/21 | 2,888 | 2,893 | 2,870 | 2,870 | -1.31% | 299,900 | 2524億4732万 | +1.2% | 19.66 | 0.82 |
02/20 | 2,920 | 2,945 | 2,906 | 2,908 | +0.52% | 296,100 | 2557億8982万 | +2.61% | 19.92 | 0.83 |
02/19 | 2,901 | 2,903 | 2,867 | 2,893 | +0.87% | 399,000 | 2544億7041万 | +2.23% | 19.82 | 0.83 |
02/18 | 2,888 | 2,899 | 2,860 | 2,868 | -0.35% | 375,200 | 2522億7139万 | +1.49% | 19.64 | 0.82 |
02/17 | 2,900 | 2,900 | 2,858 | 2,878 | -0.69% | 278,100 | 2531億5100万 | +1.84% | 19.71 | 0.82 |
02/14 | 2,895 | 2,914 | 2,870 | 2,898 | -0.65% | 406,600 | 2549億1022万 | +2.62% | 19.85 | 0.83 |
02/13 | 2,936 | 2,938 | 2,900 | 2,917 | +0.14% | 364,500 | 2565億8147万 | +3.51% | 19.98 | 0.84 |
02/12 | 2,893 | 2,917 | 2,881 | 2,913 | +0.41% | 303,800 | 2562億2963万 | +3.55% | 19.95 | 0.83 |
02/10 | 2,888 | 2,910 | 2,868 | 2,901 | -0.34% | 327,600 | 2551億7410万 | +3.39% | 19.87 | 0.83 |
02/07 | 2,913 | 2,930 | 2,889 | 2,911 | +0.38% | 264,600 | 2560億5371万 | +3.82% | 19.94 | 0.83 |
02/06 | 2,812 | 2,913 | 2,812 | 2,900 | +5.26% | 496,200 | 2550億8614万 | +3.46% | 19.86 | 0.83 |
02/05 | 2,743 | 2,763 | 2,723 | 2,755 | +2.23% | 287,800 | 2423億3183万 | -1.68% | 18.87 | 0.79 |
02/04 | 2,686 | 2,705 | 2,651 | 2,695 | -0.74% | 416,700 | 2370億5419万 | -3.96% | 18.46 | 0.77 |
02/03 | 2,692 | 2,741 | 2,692 | 2,715 | -2.76% | 596,700 | 2388億1340万 | -3.48% | 18.6 | 0.78 |
01/31 | 2,747 | 2,822 | 2,747 | 2,792 | +1.64% | 323,900 | 2455億8638万 | -0.99% | 19.12 | 0.8 |
01/30 | 2,753 | 2,778 | 2,731 | 2,747 | -1.33% | 213,400 | 2416億2815万 | -2.73% | 18.82 | 0.79 |
01/29 | 2,777 | 2,793 | 2,761 | 2,784 | +0.94% | 266,200 | 2448億8269万 | -1.59% | 19.07 | 0.8 |
01/28 | 2,756 | 2,770 | 2,737 | 2,758 | -0.79% | 318,800 | 2425億9571万 | -2.65% | 18.89 | 0.79 |
01/27 | 2,770 | 2,785 | 2,762 | 2,780 | -1.17% | 238,400 | 2445億3085万 | -2.08% | 19.04 | 0.8 |
01/24 | 2,818 | 2,826 | 2,794 | 2,813 | +0.36% | 159,100 | 2474億3355万 | -1.09% | 19.27 | 0.81 |
01/23 | 2,812 | 2,824 | 2,795 | 2,803 | -1.96% | 218,000 | 2465億5395万 | -1.51% | 19.2 | 0.8 |
01/22 | 2,831 | 2,870 | 2,824 | 2,859 | +0.49% | 171,200 | 2514億7975万 | +0.49% | 19.58 | 0.82 |
01/21 | 2,853 | 2,867 | 2,832 | 2,845 | -0.25% | 193,200 | 2502億4830万 | +0.07% | 19.49 | 0.82 |
01/20 | 2,849 | 2,862 | 2,847 | 2,852 | +0.07% | 97,500 | 2508億6402万 | +0.39% | 19.53 | 0.82 |
01/17 | 2,861 | 2,880 | 2,839 | 2,850 | +1.28% | 318,300 | 2506億8810万 | +0.32% | 19.52 | 0.82 |
01/16 | 2,841 | 2,841 | 2,799 | 2,814 | +0.32% | 152,300 | 2475億2151万 | -0.88% | 19.27 | 0.81 |
01/15 | 2,796 | 2,811 | 2,779 | 2,805 | +0.04% | 132,900 | 2467億2987万 | -1.16% | 19.21 | 0.8 |
01/14 | 2,843 | 2,854 | 2,797 | 2,804 | -1.79% | 216,800 | 2466億4191万 | -1.16% | 19.21 | 0.8 |
01/10 | 2,863 | 2,876 | 2,840 | 2,855 | +0.92% | 253,200 | 2511億2790万 | +0.63% | 19.56 | 0.82 |
01/09 | 2,799 | 2,838 | 2,798 | 2,829 | +2.72% | 192,100 | 2488億4093万 | -0.25% | 19.38 | 0.81 |
01/08 | 2,746 | 2,779 | 2,728 | 2,754 | -1.43% | 286,900 | 2422億4387万 | -2.82% | 18.86 | 0.79 |
01/07 | 2,750 | 2,797 | 2,750 | 2,794 | +1.79% | 264,400 | 2457億6230万 | -1.52% | 19.14 | 0.8 |
01/06 | 2,762 | 2,784 | 2,737 | 2,745 | -3.58% | 263,400 | 2414億5222万 | -3.31% | 18.8 | 0.79 |
2019 |
12/30 | 2,845 | 2,863 | 2,825 | 2,847 | -0.73% | 247,800 | 2504億2422万 | +0.14% | 19.5 | 0.82 |
12/27 | 2,871 | 2,896 | 2,867 | 2,868 | -0.45% | 148,200 | 2522億7139万 | +0.88% | 19.64 | 0.82 |
12/26 | 2,874 | 2,899 | 2,871 | 2,881 | +0.49% | 113,900 | 2534億1488万 | +1.41% | 19.73 | 0.83 |
12/25 | 2,895 | 2,896 | 2,866 | 2,867 | -0.1% | 91,200 | 2521億8343万 | +1.02% | 19.64 | 0.82 |
12/24 | 2,880 | 2,893 | 2,859 | 2,870 | -0.07% | 112,800 | 2524億4732万 | +1.2% | 19.66 | 0.82 |
12/23 | 2,903 | 2,903 | 2,872 | 2,872 | -0.79% | 95,000 | 2526億2324万 | +1.27% | 19.67 | 0.82 |
12/20 | 2,901 | 2,913 | 2,876 | 2,895 | +0.84% | 231,900 | 2546億4633万 | +2.08% | 19.83 | 0.83 |
12/19 | 2,874 | 2,879 | 2,838 | 2,871 | -0.69% | 173,200 | 2525億3528万 | +1.27% | 19.67 | 0.82 |
12/18 | 2,911 | 2,911 | 2,881 | 2,891 | -0.86% | 129,000 | 2542億9449万 | +2.01% | 19.8 | 0.83 |
12/17 | 2,907 | 2,918 | 2,886 | 2,916 | +0.83% | 269,700 | 2564億9351万 | +2.97% | 19.97 | 0.84 |
12/16 | 2,881 | 2,898 | 2,853 | 2,892 | +0.42% | 263,300 | 2543億8245万 | +2.19% | 19.81 | 0.83 |
12/13 | 2,842 | 2,883 | 2,830 | 2,880 | +3.56% | 592,400 | 2533億2692万 | +1.77% | 19.73 | 0.83 |
12/12 | 2,803 | 2,807 | 2,774 | 2,781 | -0.29% | 174,900 | 2446億1881万 | -1.7% | 19.05 | 0.8 |
12/11 | 2,822 | 2,823 | 2,779 | 2,789 | -0.71% | 143,600 | 2453億2250万 | -1.52% | 19.1 | 0.8 |
12/10 | 2,829 | 2,840 | 2,809 | 2,809 | -1.23% | 215,900 | 2470億8171万 | -0.95% | 19.24 | 0.8 |
12/09 | 2,841 | 2,844 | 2,818 | 2,844 | +1.14% | 132,900 | 2501億6034万 | +0.25% | 19.48 | 0.81 |
12/06 | 2,814 | 2,839 | 2,812 | 2,812 | +0.79% | 120,600 | 2473億4559万 | -0.88% | 19.26 | 0.81 |
12/05 | 2,790 | 2,806 | 2,771 | 2,790 | +0.65% | 151,400 | 2454億1046万 | -1.59% | 19.11 | 0.8 |
12/04 | 2,774 | 2,786 | 2,754 | 2,772 | -0.61% | 233,700 | 2438億2716万 | -2.26% | 18.99 | 0.79 |
12/03 | 2,785 | 2,809 | 2,775 | 2,789 | -1.62% | 181,500 | 2453億2250万 | -1.69% | 19.1 | 0.8 |
12/02 | 2,813 | 2,842 | 2,805 | 2,835 | +1.36% | 103,500 | 2493億6869万 | -0.11% | 19.42 | 0.81 |
11/29 | 2,820 | 2,831 | 2,793 | 2,797 | -0.82% | 162,700 | 2460億2618万 | -1.38% | 19.16 | 0.8 |
11/28 | 2,847 | 2,851 | 2,816 | 2,820 | -0.53% | 103,900 | 2480億4928万 | -0.49% | 19.32 | 0.81 |
11/27 | 2,861 | 2,861 | 2,822 | 2,835 | -0.39% | 173,400 | 2493億6869万 | +0.11% | 19.42 | 0.81 |
11/26 | 2,865 | 2,880 | 2,845 | 2,846 | -0.28% | 189,300 | 2503億3626万 | +0.64% | 19.49 | 0.82 |
11/25 | 2,841 | 2,871 | 2,825 | 2,854 | +1.13% | 115,000 | 2510億3994万 | +1.1% | 19.55 | 0.82 |
11/22 | 2,798 | 2,849 | 2,795 | 2,822 | +0.93% | 186,900 | 2482億2520万 | +0.14% | 19.33 | 0.81 |
11/21 | 2,846 | 2,854 | 2,778 | 2,796 | -1.34% | 294,900 | 2459億3822万 | -0.64% | 19.15 | 0.8 |
11/20 | 2,852 | 2,853 | 2,821 | 2,834 | -0.84% | 137,400 | 2492億8073万 | +0.78% | 19.41 | 0.81 |
11/19 | 2,883 | 2,893 | 2,853 | 2,858 | -0.49% | 193,200 | 2513億9179万 | +1.82% | 19.58 | 0.82 |
11/18 | 2,863 | 2,880 | 2,855 | 2,872 | -0.03% | 181,000 | 2526億2324万 | +2.53% | 19.67 | 0.82 |
11/15 | 2,834 | 2,885 | 2,834 | 2,873 | +1.38% | 183,800 | 2527億1120万 | +2.79% | 19.68 | 0.82 |
11/14 | 2,848 | 2,848 | 2,809 | 2,834 | -0.49% | 220,800 | 2492億8073万 | +1.65% | 19.41 | 0.81 |
11/13 | 2,857 | 2,878 | 2,838 | 2,848 | -0.77% | 165,700 | 2505億1218万 | +2.37% | 19.51 | 0.82 |
11/12 | 2,871 | 2,884 | 2,853 | 2,870 | -0.28% | 255,500 | 2524億4732万 | +3.42% | 19.66 | 0.82 |
11/11 | 2,878 | 2,893 | 2,868 | 2,878 | +0.28% | 212,300 | 2531億5100万 | +4.05% | 19.71 | 0.82 |
11/08 | 2,892 | 2,894 | 2,854 | 2,870 | +0.63% | 417,100 | 2524億4732万 | +3.99% | 19.66 | 0.82 |
11/07 | 2,884 | 2,884 | 2,845 | 2,852 | -1.08% | 190,900 | 2508億6402万 | +3.52% | 19.53 | 0.82 |
11/06 | 2,842 | 2,894 | 2,842 | 2,883 | +1.55% | 250,800 | 2535億9081万 | +4.8% | 19.75 | 0.83 |
11/05 | 2,829 | 2,843 | 2,814 | 2,839 | -0.6% | 419,000 | 2497億2053万 | +3.35% | 19.45 | 0.81 |
11/01 | 2,797 | 2,859 | 2,767 | 2,856 | +3.4% | 334,400 | 2512億1587万 | +4.04% | 19.56 | 0.82 |
10/31 | 2,845 | 2,853 | 2,740 | 2,762 | -1.67% | 521,100 | 2429億4756万 | +0.69% | 18.92 | 0.79 |