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 | 1,215 | 1,226 | 1,175 | 1,183 | -2.79% | 330,400 | 998億2936万 | -0.92% | 10.93 | 0.59 |
| 03/30 | 1,189 | 1,217 | 1,145 | 1,217 | -2.41% | 347,100 | 1051億3251万 | +1.08% | 11.44 | 0.62 |
| 03/27 | 1,240 | 1,247 | 1,205 | 1,247 | +2.3% | 431,600 | 1077億2410万 | +2.8% | 11.72 | 0.63 |
| 03/26 | 1,197 | 1,231 | 1,171 | 1,219 | +0.49% | 279,200 | 1053億528万 | -0.16% | 11.46 | 0.62 |
| 03/25 | 1,202 | 1,219 | 1,148 | 1,213 | +9.28% | 422,200 | 1047億8696万 | -1.38% | 11.4 | 0.62 |
| 03/24 | 1,081 | 1,118 | 1,077 | 1,110 | +5.61% | 262,200 | 958億8914万 | -10.48% | 10.43 | 0.57 |
| 03/23 | 1,055 | 1,060 | 1,022 | 1,051 | -2.05% | 542,900 | 907億9233万 | -16.19% | 9.88 | 0.54 |
| 03/19 | 1,091 | 1,097 | 1,045 | 1,073 | -0.46% | 382,600 | 926億9283万 | -15.64% | 10.09 | 0.55 |
| 03/18 | 1,130 | 1,154 | 1,073 | 1,078 | -4.18% | 495,400 | 931億2477万 | -16.37% | 10.13 | 0.55 |
| 03/17 | 1,016 | 1,136 | 1,009 | 1,125 | +8.07% | 373,100 | 971億8494万 | -13.86% | 10.58 | 0.57 |
| 03/16 | 1,054 | 1,091 | 1,035 | 1,041 | -1.7% | 300,700 | 899億2846万 | -21.2% | 9.79 | 0.53 |
| 03/13 | 1,044 | 1,082 | 1,014 | 1,059 | -3.99% | 358,700 | 914億8342万 | -21.03% | 9.95 | 0.54 |
| 03/12 | 1,120 | 1,134 | 1,089 | 1,103 | -4.09% | 290,700 | 952億8443万 | -18.84% | 10.37 | 0.56 |
| 03/11 | 1,167 | 1,197 | 1,150 | 1,150 | -1.71% | 162,200 | 993億4460万 | -16.24% | 10.81 | 0.59 |
| 03/10 | 1,138 | 1,170 | 1,088 | 1,170 | +0.78% | 359,800 | 1010億7233万 | -15.52% | 11 | 0.6 |
| 03/09 | 1,188 | 1,206 | 1,148 | 1,161 | -5.46% | 254,600 | 1002億9486万 | -16.77% | 10.91 | 0.59 |
| 03/06 | 1,247 | 1,249 | 1,224 | 1,228 | -3.23% | 252,100 | 1060億8276万 | -12.66% | 11.54 | 0.63 |
| 03/05 | 1,289 | 1,292 | 1,255 | 1,269 | +0.32% | 176,900 | 1096億2461万 | -10.25% | 11.93 | 0.65 |
| 03/04 | 1,259 | 1,293 | 1,252 | 1,265 | -0.39% | 133,400 | 1092億7906万 | -10.98% | 11.89 | 0.64 |
| 03/03 | 1,305 | 1,312 | 1,265 | 1,270 | -2.08% | 309,900 | 1097億1100万 | -11.13% | 11.94 | 0.65 |
| 03/02 | 1,293 | 1,313 | 1,271 | 1,297 | +2.69% | 306,900 | 1120億4343万 | -9.74% | 12.19 | 0.66 |
| 02/28 | 1,288 | 1,301 | 1,258 | 1,263 | -4.17% | 329,200 | 1091億629万 | -12.53% | 11.87 | 0.64 |
| 02/27 | 1,333 | 1,338 | 1,314 | 1,318 | -3.02% | 201,300 | 1138億5755万 | -9.35% | 12.39 | 0.67 |
| 02/26 | 1,350 | 1,360 | 1,337 | 1,359 | -1.45% | 247,300 | 1173億9940万 | -7.05% | 12.77 | 0.69 |
| 02/25 | 1,375 | 1,393 | 1,372 | 1,379 | -3.77% | 270,200 | 1191億2714万 | -6.06% | 12.96 | 0.7 |
| 02/21 | 1,435 | 1,443 | 1,433 | 1,433 | -0.49% | 83,600 | 1237億9201万 | -2.65% | 13.47 | 0.73 |
| 02/20 | 1,455 | 1,464 | 1,440 | 1,440 | -0.69% | 123,800 | 1243億9672万 | -2.37% | 13.54 | 0.73 |
| 02/19 | 1,461 | 1,462 | 1,444 | 1,450 | +0.55% | 106,000 | 1252億6059万 | -1.83% | 13.63 | 0.74 |
| 02/18 | 1,453 | 1,458 | 1,438 | 1,442 | -1.5% | 179,800 | 1245億6949万 | -2.44% | 13.55 | 0.73 |
| 02/17 | 1,468 | 1,469 | 1,452 | 1,464 | -0.61% | 134,600 | 1264億7000万 | -1.15% | 13.76 | 0.75 |
| 02/14 | 1,482 | 1,484 | 1,466 | 1,473 | -0.87% | 76,900 | 1272億4748万 | -0.67% | 13.85 | 0.75 |
| 02/13 | 1,498 | 1,498 | 1,481 | 1,486 | -1.07% | 112,000 | 1283億7050万 | +0.2% | 13.97 | 0.76 |
| 02/12 | 1,501 | 1,506 | 1,491 | 1,502 | -0.4% | 97,400 | 1297億5269万 | +1.28% | 14.12 | 0.76 |
| 02/10 | 1,498 | 1,512 | 1,494 | 1,508 | +0.33% | 79,400 | 1302億7101万 | +1.75% | 14.18 | 0.77 |
| 02/07 | 1,521 | 1,527 | 1,500 | 1,503 | -1.89% | 99,600 | 1298億3908万 | +1.55% | 14.13 | 0.77 |
| 02/06 | 1,507 | 1,550 | 1,507 | 1,532 | +2% | 270,300 | 1323億4429万 | +3.51% | 14.4 | 0.78 |
| 02/05 | 1,484 | 1,518 | 1,471 | 1,502 | +3.02% | 290,400 | 1297億5269万 | +1.62% | 14.12 | 0.76 |
| 02/04 | 1,442 | 1,459 | 1,439 | 1,458 | +1.11% | 150,400 | 1259億5168万 | -1.35% | 13.71 | 0.74 |
| 02/03 | 1,411 | 1,450 | 1,410 | 1,442 | +0.42% | 164,700 | 1245億6949万 | -2.5% | 13.55 | 0.73 |
| 01/31 | 1,435 | 1,454 | 1,435 | 1,436 | +0.84% | 176,200 | 1240億5117万 | -3.1% | 13.5 | 0.73 |
| 01/30 | 1,437 | 1,445 | 1,415 | 1,424 | -1.25% | 157,800 | 1230億1453万 | -4.04% | 13.39 | 0.72 |
| 01/29 | 1,434 | 1,442 | 1,428 | 1,442 | +0.56% | 186,000 | 1245億6949万 | -3.03% | 13.55 | 0.73 |
| 01/28 | 1,450 | 1,450 | 1,434 | 1,434 | -1.92% | 253,100 | 1238億7840万 | -3.76% | 13.48 | 0.73 |
| 01/27 | 1,462 | 1,465 | 1,452 | 1,462 | -1.08% | 186,500 | 1262億9723万 | -2.08% | 13.74 | 0.74 |
| 01/24 | 1,473 | 1,479 | 1,470 | 1,478 | 0% | 114,900 | 1276億7941万 | -1.14% | 13.89 | 0.75 |
| 01/23 | 1,489 | 1,489 | 1,474 | 1,478 | -2.05% | 185,200 | 1276億7941万 | -1.2% | 13.89 | 0.75 |
| 01/22 | 1,500 | 1,511 | 1,499 | 1,509 | +0.27% | 177,000 | 1303億5740万 | +0.87% | 14.18 | 0.77 |
| 01/21 | 1,506 | 1,516 | 1,504 | 1,505 | -0.07% | 100,700 | 1300億1185万 | +0.6% | 14.15 | 0.77 |
| 01/20 | 1,507 | 1,512 | 1,503 | 1,506 | +0.74% | 101,500 | 1300億9824万 | +0.67% | 14.16 | 0.77 |
| 01/17 | 1,493 | 1,500 | 1,491 | 1,495 | +0.13% | 142,300 | 1291億4798万 | -0.07% | 14.05 | 0.76 |
| 01/16 | 1,500 | 1,502 | 1,490 | 1,493 | +0.07% | 97,600 | 1289億7521万 | -0.2% | 14.03 | 0.76 |
| 01/15 | 1,489 | 1,493 | 1,479 | 1,492 | -0.2% | 175,700 | 1288億8882万 | -0.27% | 14.02 | 0.76 |
| 01/14 | 1,509 | 1,513 | 1,491 | 1,495 | -0.73% | 130,500 | 1291億4798万 | -0.07% | 14.05 | 0.76 |
| 01/10 | 1,517 | 1,519 | 1,506 | 1,506 | +0.07% | 122,700 | 1300億9824万 | +0.74% | 14.16 | 0.77 |
| 01/09 | 1,498 | 1,506 | 1,492 | 1,505 | +2.03% | 86,100 | 1300億1185万 | +0.67% | 14.15 | 0.77 |
| 01/08 | 1,472 | 1,490 | 1,462 | 1,475 | -0.81% | 210,800 | 1274億2025万 | -1.34% | 13.87 | 0.75 |
| 01/07 | 1,470 | 1,493 | 1,467 | 1,487 | +0.81% | 231,300 | 1284億5689万 | -0.6% | 13.98 | 0.76 |
| 01/06 | 1,471 | 1,483 | 1,468 | 1,475 | +0.27% | 245,000 | 1274億2025万 | -1.47% | 13.87 | 0.75 |
| 2019 |
| 12/30 | 1,480 | 1,480 | 1,465 | 1,471 | -1.41% | 91,500 | 1270億7471万 | -1.8% | 13.83 | 0.75 |
| 12/27 | 1,503 | 1,503 | 1,489 | 1,492 | +0.13% | 70,100 | 1288億8882万 | -0.53% | 14.02 | 0.76 |
| 12/26 | 1,485 | 1,493 | 1,480 | 1,490 | -0.13% | 76,400 | 1287億1605万 | -0.73% | 14.01 | 0.76 |
| 12/25 | 1,500 | 1,500 | 1,487 | 1,492 | -0.33% | 55,400 | 1288億8882万 | -0.67% | 14.02 | 0.76 |
| 12/24 | 1,510 | 1,510 | 1,497 | 1,497 | -0.47% | 74,300 | 1293億2076万 | -0.33% | 14.07 | 0.76 |
| 12/23 | 1,515 | 1,515 | 1,500 | 1,504 | +0.2% | 111,800 | 1299億2546万 | +0.07% | 14.14 | 0.77 |
| 12/20 | 1,500 | 1,509 | 1,498 | 1,501 | +0.07% | 204,000 | 1296億6630万 | -0.2% | 14.11 | 0.76 |
| 12/19 | 1,502 | 1,506 | 1,496 | 1,500 | +0.13% | 109,500 | 1295億7992万 | -0.27% | 14.1 | 0.76 |
| 12/18 | 1,506 | 1,507 | 1,496 | 1,498 | -1.25% | 155,800 | 1294億714万 | -0.4% | 14.08 | 0.76 |
| 12/17 | 1,514 | 1,518 | 1,498 | 1,517 | +0.53% | 155,500 | 1310億4849万 | +0.86% | 14.26 | 0.77 |
| 12/16 | 1,520 | 1,520 | 1,507 | 1,509 | 0% | 84,000 | 1303億5740万 | +0.33% | 14.18 | 0.77 |
| 12/13 | 1,519 | 1,525 | 1,505 | 1,509 | +1.34% | 239,300 | 1303億5740万 | +0.27% | 14.18 | 0.77 |
| 12/12 | 1,500 | 1,500 | 1,487 | 1,489 | +0.07% | 116,800 | 1286億2966万 | -1.19% | 14 | 0.76 |
| 12/11 | 1,500 | 1,500 | 1,486 | 1,488 | -1.13% | 119,700 | 1285億4328万 | -1.26% | 13.99 | 0.76 |
| 12/10 | 1,509 | 1,513 | 1,504 | 1,505 | +0.07% | 113,300 | 1300億1185万 | -0.2% | 14.15 | 0.77 |
| 12/09 | 1,512 | 1,515 | 1,499 | 1,504 | +0.27% | 163,200 | 1299億2546万 | -0.27% | 14.14 | 0.77 |
| 12/06 | 1,512 | 1,514 | 1,499 | 1,500 | +0.07% | 120,300 | 1295億7992万 | -0.46% | 14.1 | 0.76 |
| 12/05 | 1,476 | 1,501 | 1,475 | 1,499 | +0.94% | 105,900 | 1294億9353万 | -0.46% | 14.09 | 0.76 |
| 12/04 | 1,471 | 1,488 | 1,466 | 1,485 | +0.34% | 129,800 | 1282億8412万 | -1.33% | 13.96 | 0.76 |
| 12/03 | 1,485 | 1,491 | 1,478 | 1,480 | -1.99% | 189,100 | 1278億5219万 | -1.6% | 13.91 | 0.75 |
| 12/02 | 1,509 | 1,518 | 1,501 | 1,510 | +0.73% | 130,700 | 1304億4378万 | +0.4% | 14.19 | 0.77 |
| 11/29 | 1,504 | 1,506 | 1,494 | 1,499 | -0.2% | 183,800 | 1294億9353万 | -0.2% | 14.09 | 0.76 |
| 11/28 | 1,505 | 1,507 | 1,492 | 1,502 | -0.4% | 122,200 | 1297億5269万 | +0.07% | 14.12 | 0.76 |
| 11/27 | 1,514 | 1,516 | 1,507 | 1,508 | +0.33% | 118,300 | 1302億7101万 | +0.53% | 14.18 | 0.77 |
| 11/26 | 1,529 | 1,532 | 1,499 | 1,503 | -1.38% | 242,300 | 1298億3908万 | +0.33% | 14.13 | 0.77 |
| 11/25 | 1,533 | 1,533 | 1,514 | 1,524 | +0.33% | 110,200 | 1316億5320万 | +1.87% | 14.33 | 0.78 |
| 11/22 | 1,510 | 1,534 | 1,509 | 1,519 | +1.27% | 156,200 | 1312億2126万 | +1.67% | 14.28 | 0.77 |
| 11/21 | 1,503 | 1,507 | 1,486 | 1,500 | -0.6% | 162,000 | 1295億7992万 | +0.54% | 14.1 | 0.76 |
| 11/20 | 1,506 | 1,514 | 1,498 | 1,509 | -0.26% | 89,100 | 1303億5740万 | +1.14% | 14.18 | 0.77 |
| 11/19 | 1,517 | 1,521 | 1,506 | 1,513 | -0.26% | 47,400 | 1307億294万 | +1.54% | 14.22 | 0.77 |
| 11/18 | 1,505 | 1,517 | 1,502 | 1,517 | +0.26% | 62,800 | 1310億4849万 | +2.02% | 14.26 | 0.77 |
| 11/15 | 1,509 | 1,521 | 1,503 | 1,513 | +1.27% | 138,700 | 1307億294万 | +1.89% | 14.22 | 0.77 |
| 11/14 | 1,500 | 1,512 | 1,484 | 1,494 | -1.26% | 169,600 | 1290億6160万 | +0.81% | 14.04 | 0.76 |
| 11/13 | 1,520 | 1,520 | 1,508 | 1,513 | +0.13% | 161,000 | 1307億294万 | +2.3% | 14.22 | 0.77 |
| 11/12 | 1,516 | 1,518 | 1,501 | 1,511 | -1.05% | 140,000 | 1305億3017万 | +2.37% | 14.2 | 0.77 |
| 11/11 | 1,576 | 1,577 | 1,518 | 1,527 | -1.67% | 232,700 | 1319億1236万 | +3.74% | 14.35 | 0.78 |
| 11/08 | 1,525 | 1,579 | 1,524 | 1,553 | +2.98% | 282,400 | 1341億5841万 | +5.79% | 14.6 | 0.79 |
| 11/07 | 1,517 | 1,520 | 1,486 | 1,508 | -0.33% | 263,900 | 1302億7101万 | +3.01% | 14.18 | 0.77 |
| 11/06 | 1,500 | 1,514 | 1,486 | 1,513 | +1.34% | 165,300 | 1307億294万 | +3.63% | 14.22 | 0.77 |
| 11/05 | 1,488 | 1,499 | 1,478 | 1,493 | +1.22% | 203,800 | 1289億7521万 | +2.47% | 14.03 | 0.76 |
| 11/01 | 1,463 | 1,475 | 1,463 | 1,475 | -0.07% | 62,100 | 1274億2025万 | +1.3% | 13.87 | 0.75 |
| 10/31 | 1,484 | 1,484 | 1,462 | 1,476 | +0.14% | 133,000 | 1275億664万 | +1.44% | 13.87 | 0.75 |
