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 | 1,590 | 1,628 | 1,568 | 1,587 | -0.19% | 302,100 | 1142億6400万 | -0.81% | 24.15 | 0.98 |
| 03/30 | 1,545 | 1,596 | 1,512 | 1,590 | -2.51% | 366,900 | 1144億8000万 | -1.36% | 24.2 | 0.98 |
| 03/27 | 1,603 | 1,631 | 1,559 | 1,631 | +5.36% | 497,200 | 1174億3200万 | +0.37% | 24.82 | 1.01 |
| 03/26 | 1,594 | 1,620 | 1,518 | 1,548 | -2.95% | 323,600 | 1114億5600万 | -5.26% | 23.56 | 0.96 |
| 03/25 | 1,596 | 1,604 | 1,510 | 1,595 | +1.27% | 652,400 | 1148億4000万 | -3.1% | 24.27 | 0.99 |
| 03/24 | 1,488 | 1,583 | 1,455 | 1,575 | +10.29% | 349,300 | 1134億 | -5.01% | 23.97 | 0.98 |
| 03/23 | 1,427 | 1,444 | 1,391 | 1,428 | +1.42% | 507,900 | 1028億1600万 | -14.54% | 21.73 | 0.88 |
| 03/19 | 1,499 | 1,540 | 1,393 | 1,408 | -4.15% | 554,700 | 1013億7600万 | -16.74% | 21.43 | 0.87 |
| 03/18 | 1,533 | 1,551 | 1,460 | 1,469 | -3.1% | 505,000 | 1057億6800万 | -14.14% | 22.36 | 0.91 |
| 03/17 | 1,394 | 1,564 | 1,350 | 1,516 | +5.57% | 613,000 | 1091億5200万 | -12.32% | 23.07 | 0.94 |
| 03/16 | 1,497 | 1,519 | 1,436 | 1,436 | -3.75% | 376,500 | 1033億9200万 | -17.57% | 21.86 | 0.89 |
| 03/13 | 1,418 | 1,537 | 1,379 | 1,492 | -1.71% | 547,600 | 1074億2400万 | -15.18% | 22.71 | 0.92 |
| 03/12 | 1,599 | 1,627 | 1,514 | 1,518 | -9.16% | 565,100 | 1092億9600万 | -14.33% | 23.1 | 0.94 |
| 03/11 | 1,656 | 1,737 | 1,648 | 1,671 | +0.6% | 575,600 | 1203億1200万 | -6.28% | 25.43 | 1.03 |
| 03/10 | 1,556 | 1,679 | 1,524 | 1,661 | +5.66% | 656,000 | 1195億9200万 | -7% | 25.28 | 1.03 |
| 03/09 | 1,580 | 1,606 | 1,559 | 1,572 | -3.68% | 409,400 | 1131億8400万 | -12.23% | 23.92 | 0.97 |
| 03/06 | 1,648 | 1,648 | 1,612 | 1,632 | -2.8% | 254,100 | 1175億400万 | -9.28% | 24.84 | 1.01 |
| 03/05 | 1,676 | 1,686 | 1,658 | 1,679 | +0.72% | 188,100 | 1208億8800万 | -7.13% | 25.55 | 1.04 |
| 03/04 | 1,682 | 1,690 | 1,651 | 1,667 | +1.52% | 290,200 | 1200億2400万 | -8.15% | 25.37 | 1.03 |
| 03/03 | 1,726 | 1,734 | 1,642 | 1,642 | -3.3% | 261,400 | 1182億2400万 | -10.03% | 24.99 | 1.02 |
| 03/02 | 1,663 | 1,739 | 1,648 | 1,698 | +0.3% | 233,300 | 1222億5600万 | -7.67% | 25.84 | 1.05 |
| 02/28 | 1,688 | 1,698 | 1,668 | 1,693 | -2.03% | 375,300 | 1218億9600万 | -8.49% | 25.77 | 1.05 |
| 02/27 | 1,769 | 1,769 | 1,722 | 1,728 | -2.81% | 277,700 | 1244億1600万 | -7.25% | 26.3 | 1.07 |
| 02/26 | 1,749 | 1,791 | 1,710 | 1,778 | -0.39% | 222,700 | 1280億1600万 | -5.07% | 27.06 | 1.1 |
| 02/25 | 1,774 | 1,805 | 1,751 | 1,785 | -5.76% | 361,600 | 1285億2000万 | -5.1% | 27.17 | 1.11 |
| 02/21 | 1,890 | 1,898 | 1,874 | 1,894 | -0.16% | 185,600 | 1363億6800万 | +0.37% | 28.83 | 1.17 |
| 02/20 | 1,903 | 1,930 | 1,884 | 1,897 | +1.39% | 133,400 | 1365億8400万 | +0.53% | 28.87 | 1.17 |
| 02/19 | 1,876 | 1,879 | 1,850 | 1,871 | +0.75% | 164,600 | 1347億1200万 | -0.85% | 28.48 | 1.16 |
| 02/18 | 1,849 | 1,880 | 1,845 | 1,857 | -1.69% | 137,200 | 1337億400万 | -1.64% | 28.26 | 1.15 |
| 02/17 | 1,865 | 1,895 | 1,857 | 1,889 | -0.84% | 104,600 | 1360億800万 | 0% | 28.75 | 1.17 |
| 02/14 | 1,910 | 1,910 | 1,887 | 1,905 | -0.26% | 98,200 | 1371億6000万 | +0.85% | 28.99 | 1.18 |
| 02/13 | 1,920 | 1,939 | 1,909 | 1,910 | -0.42% | 258,700 | 1375億2000万 | +1.22% | 29.07 | 1.18 |
| 02/12 | 1,923 | 1,933 | 1,868 | 1,918 | -0.16% | 274,700 | 1380億9600万 | +1.7% | 29.19 | 1.19 |
| 02/10 | 1,912 | 1,956 | 1,900 | 1,921 | +4.74% | 483,500 | 1383億1200万 | +2.02% | 29.24 | 1.19 |
| 02/07 | 1,863 | 1,863 | 1,824 | 1,834 | -1.4% | 187,200 | 1320億4800万 | -2.6% | 27.91 | 1.14 |
| 02/06 | 1,835 | 1,870 | 1,834 | 1,860 | +2.59% | 237,600 | 1339億2000万 | -1.43% | 28.31 | 1.15 |
| 02/05 | 1,830 | 1,845 | 1,795 | 1,813 | +0.83% | 138,500 | 1305億3600万 | -4.02% | 27.59 | 1.12 |
| 02/04 | 1,748 | 1,800 | 1,735 | 1,798 | +2.98% | 166,500 | 1294億5600万 | -4.97% | 27.36 | 1.11 |
| 02/03 | 1,730 | 1,768 | 1,713 | 1,746 | -1.74% | 228,400 | 1257億1200万 | -7.86% | 26.57 | 1.08 |
| 01/31 | 1,789 | 1,801 | 1,770 | 1,777 | -0.11% | 237,600 | 1279億4400万 | -6.52% | 27.04 | 1.1 |
| 01/30 | 1,832 | 1,835 | 1,771 | 1,779 | -3.94% | 267,900 | 1280億8800万 | -6.61% | 27.08 | 1.1 |
| 01/29 | 1,855 | 1,882 | 1,843 | 1,852 | -1.17% | 226,700 | 1333億4400万 | -2.99% | 28.19 | 1.15 |
| 01/28 | 1,876 | 1,894 | 1,861 | 1,874 | -1.73% | 221,800 | 1349億2800万 | -1.88% | 28.52 | 1.16 |
| 01/27 | 1,948 | 1,948 | 1,900 | 1,907 | -4.03% | 190,600 | 1373億400万 | -0.21% | 29.02 | 1.18 |
| 01/24 | 1,999 | 2,017 | 1,982 | 1,987 | +0.91% | 199,600 | 1430億6400万 | +4.03% | 30.24 | 1.23 |
| 01/23 | 2,001 | 2,001 | 1,958 | 1,969 | -2.23% | 234,200 | 1417億6800万 | +3.31% | 29.97 | 1.22 |
| 01/22 | 2,001 | 2,027 | 1,998 | 2,014 | +0.75% | 163,000 | 1450億800万 | +5.94% | 30.65 | 1.25 |
| 01/21 | 2,020 | 2,033 | 1,986 | 1,999 | +1.52% | 259,400 | 1439億2800万 | +5.54% | 30.42 | 1.24 |
| 01/20 | 1,934 | 1,979 | 1,928 | 1,969 | +1.86% | 217,100 | 1417億6800万 | +4.18% | 29.97 | 1.22 |
| 01/17 | 1,925 | 1,942 | 1,908 | 1,933 | +1.42% | 183,400 | 1391億7600万 | +2.38% | 29.42 | 1.2 |
| 01/16 | 1,890 | 1,911 | 1,886 | 1,906 | +0.69% | 124,500 | 1372億3200万 | +1.06% | 29.01 | 1.18 |
| 01/15 | 1,894 | 1,903 | 1,861 | 1,893 | +0.58% | 139,900 | 1362億9600万 | +0.42% | 28.81 | 1.17 |
| 01/14 | 1,896 | 1,896 | 1,870 | 1,882 | -0.69% | 99,800 | 1355億400万 | -0.16% | 28.64 | 1.17 |
| 01/10 | 1,887 | 1,897 | 1,878 | 1,895 | +0.58% | 89,500 | 1364億4000万 | +0.53% | 28.84 | 1.17 |
| 01/09 | 1,892 | 1,897 | 1,876 | 1,884 | +1.62% | 103,300 | 1356億4800万 | -0.16% | 28.67 | 1.17 |
| 01/08 | 1,853 | 1,882 | 1,844 | 1,854 | -1.8% | 174,500 | 1334億8800万 | -1.85% | 28.22 | 1.15 |
| 01/07 | 1,855 | 1,890 | 1,849 | 1,888 | +2.16% | 105,200 | 1359億3600万 | -0.21% | 28.73 | 1.17 |
| 01/06 | 1,868 | 1,880 | 1,847 | 1,848 | -3.14% | 144,600 | 1330億5600万 | -2.43% | 28.13 | 1.14 |
| 2019 |
| 12/30 | 1,916 | 1,927 | 1,901 | 1,908 | -1.29% | 82,300 | 1373億7600万 | +0.53% | 29.04 | 1.18 |
| 12/27 | 1,923 | 1,946 | 1,923 | 1,933 | +1.15% | 152,400 | 1391億7600万 | +1.84% | 29.42 | 1.2 |
| 12/26 | 1,883 | 1,911 | 1,883 | 1,911 | +1.49% | 64,900 | 1375億9200万 | +0.68% | 29.08 | 1.18 |
| 12/25 | 1,908 | 1,908 | 1,877 | 1,883 | -0.53% | 58,500 | 1355億7600万 | -0.79% | 28.66 | 1.17 |
| 12/24 | 1,887 | 1,898 | 1,883 | 1,893 | +0.91% | 96,800 | 1362億9600万 | -0.37% | 28.81 | 1.17 |
| 12/23 | 1,888 | 1,896 | 1,871 | 1,876 | -0.85% | 78,900 | 1350億7200万 | -1.37% | 28.55 | 1.16 |
| 12/20 | 1,891 | 1,912 | 1,884 | 1,892 | +1.07% | 178,800 | 1362億2400万 | -0.58% | 28.8 | 1.17 |
| 12/19 | 1,887 | 1,899 | 1,862 | 1,872 | -0.79% | 81,700 | 1347億8400万 | -1.73% | 28.49 | 1.16 |
| 12/18 | 1,897 | 1,897 | 1,880 | 1,887 | -0.68% | 131,300 | 1358億6400万 | -1.05% | 28.72 | 1.17 |
| 12/17 | 1,880 | 1,901 | 1,866 | 1,900 | +1.23% | 130,300 | 1368億 | -0.37% | 28.92 | 1.18 |
| 12/16 | 1,878 | 1,888 | 1,863 | 1,877 | -0.11% | 104,000 | 1351億4400万 | -1.52% | 28.57 | 1.16 |
| 12/13 | 1,880 | 1,892 | 1,868 | 1,879 | +2.12% | 258,500 | 1352億8800万 | -1.47% | 28.6 | 1.16 |
| 12/12 | 1,859 | 1,860 | 1,830 | 1,840 | -0.97% | 203,500 | 1324億8000万 | -3.46% | 28 | 1.14 |
| 12/11 | 1,875 | 1,877 | 1,852 | 1,858 | -1.54% | 112,500 | 1337億7600万 | -2.57% | 28.28 | 1.15 |
| 12/10 | 1,904 | 1,912 | 1,887 | 1,887 | -1.41% | 110,100 | 1358億6400万 | -1.05% | 28.72 | 1.17 |
| 12/09 | 1,905 | 1,928 | 1,902 | 1,914 | +1.7% | 100,800 | 1378億800万 | +0.47% | 29.13 | 1.18 |
| 12/06 | 1,878 | 1,902 | 1,878 | 1,882 | -0.69% | 151,800 | 1355億400万 | -0.9% | 28.64 | 1.17 |
| 12/05 | 1,894 | 1,910 | 1,882 | 1,895 | +0.05% | 102,200 | 1364億4000万 | 0% | 28.84 | 1.17 |
| 12/04 | 1,868 | 1,896 | 1,855 | 1,894 | +0.8% | 161,300 | 1363億6800万 | +0.21% | 28.83 | 1.17 |
| 12/03 | 1,900 | 1,901 | 1,875 | 1,879 | -3.34% | 296,300 | 1352億8800万 | -0.32% | 28.6 | 1.16 |
| 12/02 | 1,919 | 1,947 | 1,919 | 1,944 | +0.93% | 117,700 | 1399億6800万 | +3.4% | 29.59 | 1.2 |
| 11/29 | 1,948 | 1,950 | 1,920 | 1,926 | -0.41% | 76,100 | 1386億7200万 | +2.88% | 29.31 | 1.19 |
| 11/28 | 1,947 | 1,947 | 1,915 | 1,934 | -0.72% | 84,200 | 1392億4800万 | +3.81% | 29.43 | 1.2 |
| 11/27 | 1,928 | 1,951 | 1,920 | 1,948 | +0.98% | 181,100 | 1402億5600万 | +5.24% | 29.65 | 1.21 |
| 11/26 | 1,958 | 1,958 | 1,925 | 1,929 | 0% | 219,800 | 1388億8800万 | +5.01% | 29.36 | 1.19 |
| 11/25 | 1,938 | 1,957 | 1,918 | 1,929 | +0.21% | 181,600 | 1388億8800万 | +5.76% | 29.36 | 1.19 |
| 11/22 | 1,908 | 1,933 | 1,908 | 1,925 | +1.37% | 173,300 | 1386億 | +6.29% | 29.3 | 1.19 |
| 11/21 | 1,907 | 1,921 | 1,883 | 1,899 | -1.66% | 156,600 | 1367億2800万 | +5.56% | 28.9 | 1.18 |
| 11/20 | 1,924 | 1,964 | 1,924 | 1,931 | -0.87% | 197,100 | 1390億3200万 | +8.06% | 29.39 | 1.2 |
| 11/19 | 1,939 | 1,972 | 1,914 | 1,948 | +2.8% | 309,900 | 1402億5600万 | +9.87% | 29.65 | 1.21 |
| 11/18 | 1,947 | 1,950 | 1,881 | 1,895 | -3.07% | 384,500 | 1364億4000万 | +7.85% | 28.84 | 1.17 |
| 11/15 | 1,918 | 1,980 | 1,910 | 1,955 | +2.09% | 412,900 | 1407億6000万 | +12.23% | 29.75 | 1.21 |
| 11/14 | 1,901 | 1,937 | 1,897 | 1,915 | +0.9% | 247,800 | 1378億8000万 | +10.89% | 29.15 | 1.19 |
| 11/13 | 1,908 | 1,935 | 1,868 | 1,898 | +1.06% | 369,000 | 1366億5600万 | +10.86% | 28.89 | 1.18 |
| 11/12 | 1,862 | 1,883 | 1,846 | 1,878 | -0.21% | 336,600 | 1352億1600万 | +10.6% | 28.58 | 1.16 |
| 11/11 | 1,900 | 1,913 | 1,865 | 1,882 | +0.27% | 220,000 | 1355億400万 | +11.82% | 28.64 | 1.17 |
| 11/08 | 1,879 | 1,895 | 1,859 | 1,877 | +1.62% | 271,800 | 1351億4400万 | +12.4% | 28.57 | 1.16 |
| 11/07 | 1,850 | 1,854 | 1,825 | 1,847 | -1.18% | 241,800 | 1329億8400万 | +11.47% | 28.11 | 1.14 |
| 11/06 | 1,827 | 1,875 | 1,804 | 1,869 | +2.52% | 422,800 | 1345億6800万 | +13.69% | 28.45 | 1.16 |
| 11/05 | 1,781 | 1,827 | 1,776 | 1,823 | +2.59% | 338,500 | 1312億5600万 | +11.84% | 27.75 | 1.13 |
| 11/01 | 1,753 | 1,779 | 1,742 | 1,777 | +0.62% | 197,500 | 1279億4400万 | +9.83% | 27.04 | 1.1 |
| 10/31 | 1,754 | 1,770 | 1,740 | 1,766 | -0.51% | 206,000 | 1271億5200万 | +9.89% | 26.88 | 1.09 |
