PBR
2019/09/30～2020/02/28
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 |
| 02/28 | 3,315 | 3,395 | 3,295 | 3,325 | -4.59% | 1,349,000 | 6200億8135万 | -16.48% | 15.8 | 1.54 |
| 02/27 | 3,530 | 3,565 | 3,450 | 3,485 | -3.46% | 1,294,100 | 6499億1985万 | -13.29% | 16.56 | 1.61 |
| 02/26 | 3,565 | 3,635 | 3,555 | 3,610 | -0.96% | 2,533,000 | 6732億3118万 | -10.86% | 17.16 | 1.67 |
| 02/25 | 3,600 | 3,685 | 3,590 | 3,645 | -4.83% | 1,537,500 | 6797億5835万 | -10.62% | 17.32 | 1.69 |
| 02/21 | 3,830 | 3,885 | 3,820 | 3,830 | -1.03% | 615,900 | 7142億5912万 | -6.7% | 18.2 | 1.77 |
| 02/20 | 3,910 | 3,930 | 3,860 | 3,870 | -0.64% | 482,100 | 7217億1874万 | -6.16% | 18.39 | 1.79 |
| 02/19 | 3,910 | 3,935 | 3,875 | 3,895 | +0.13% | 480,600 | 7263億8101万 | -5.92% | 18.51 | 1.8 |
| 02/18 | 3,915 | 3,960 | 3,860 | 3,890 | -0.89% | 440,700 | 7254億4856万 | -6.65% | 18.49 | 1.8 |
| 02/17 | 4,000 | 4,010 | 3,920 | 3,925 | -3.44% | 720,900 | 7319億7573万 | -6.32% | 18.66 | 1.82 |
| 02/14 | 4,105 | 4,105 | 4,040 | 4,065 | -1.57% | 509,500 | 7580億8442万 | -3.56% | 19.32 | 1.88 |
| 02/13 | 4,125 | 4,135 | 4,090 | 4,130 | -0.36% | 239,900 | 7702億631万 | -2.39% | 19.63 | 1.91 |
| 02/12 | 4,180 | 4,195 | 4,135 | 4,145 | -0.96% | 282,700 | 7730億367万 | -2.4% | 19.7 | 1.92 |
| 02/10 | 4,170 | 4,200 | 4,150 | 4,185 | -0.48% | 348,200 | 7804億6329万 | -1.71% | 19.89 | 1.94 |
| 02/07 | 4,250 | 4,250 | 4,200 | 4,205 | 0% | 416,000 | 7841億9311万 | -1.59% | 19.99 | 1.95 |
| 02/06 | 4,165 | 4,245 | 4,155 | 4,205 | +2.44% | 698,400 | 7841億9311万 | -1.91% | 19.99 | 1.95 |
| 02/05 | 4,045 | 4,115 | 4,025 | 4,105 | +1.61% | 468,700 | 7655億4404万 | -4.51% | 19.51 | 1.9 |
| 02/04 | 3,985 | 4,040 | 3,970 | 4,040 | +0.87% | 362,200 | 7534億2215万 | -6.35% | 19.2 | 1.87 |
| 02/03 | 3,945 | 4,020 | 3,940 | 4,005 | -0.99% | 424,400 | 7468億9498万 | -7.61% | 19.04 | 1.85 |
| 01/31 | 4,095 | 4,110 | 4,045 | 4,045 | -0.86% | 455,300 | 7543億5461万 | -7.16% | 19.23 | 1.87 |
| 01/30 | 4,120 | 4,145 | 4,055 | 4,080 | -1.57% | 409,400 | 7710億8178万 | -6.79% | 20.02 | 1.95 |
| 01/29 | 4,080 | 4,155 | 4,075 | 4,145 | +1.97% | 433,700 | 7833億6617万 | -5.69% | 20.34 | 1.98 |
| 01/28 | 4,095 | 4,140 | 4,050 | 4,065 | -1.93% | 524,800 | 7682億4692万 | -7.76% | 19.95 | 1.94 |
| 01/27 | 4,180 | 4,180 | 4,105 | 4,145 | -2.24% | 673,600 | 7833億6617万 | -6.26% | 20.34 | 1.98 |
| 01/24 | 4,220 | 4,255 | 4,215 | 4,240 | -0.12% | 265,700 | 8013億2028万 | -4.38% | 20.81 | 2.03 |
| 01/23 | 4,240 | 4,250 | 4,220 | 4,245 | -0.82% | 282,600 | 8022億6523万 | -4.43% | 20.83 | 2.03 |
| 01/22 | 4,230 | 4,280 | 4,230 | 4,280 | +0.47% | 357,200 | 8088億7990万 | -3.78% | 21 | 2.05 |
| 01/21 | 4,310 | 4,320 | 4,260 | 4,260 | -1.27% | 414,400 | 8051億9万 | -4.33% | 20.91 | 2.04 |
| 01/20 | 4,310 | 4,325 | 4,305 | 4,315 | +0.35% | 272,700 | 8154億9458万 | -3.27% | 21.18 | 2.06 |
| 01/17 | 4,305 | 4,345 | 4,290 | 4,300 | -0.12% | 521,300 | 8126億5972万 | -3.72% | 21.1 | 2.06 |
| 01/16 | 4,315 | 4,365 | 4,290 | 4,305 | +0.35% | 680,200 | 8136億467万 | -3.76% | 21.13 | 2.06 |
| 01/15 | 4,500 | 4,515 | 4,280 | 4,290 | -5.71% | 1,539,300 | 8107億6981万 | -4.26% | 21.05 | 2.05 |
| 01/14 | 4,480 | 4,550 | 4,460 | 4,550 | +1.45% | 447,800 | 8599億738万 | +1.4% | 22.33 | 2.17 |
| 01/10 | 4,550 | 4,565 | 4,450 | 4,485 | -1.43% | 524,200 | 8476億2298万 | +0.04% | 22.01 | 2.14 |
| 01/09 | 4,510 | 4,560 | 4,495 | 4,550 | +2.36% | 344,000 | 8599億738万 | +1.49% | 22.33 | 2.17 |
| 01/08 | 4,455 | 4,460 | 4,395 | 4,445 | -2.2% | 326,200 | 8400億6336万 | -0.74% | 21.81 | 2.12 |
| 01/07 | 4,465 | 4,550 | 4,460 | 4,545 | +2.71% | 388,000 | 8589億6242万 | +1.45% | 22.3 | 2.17 |
| 01/06 | 4,500 | 4,530 | 4,400 | 4,425 | -2.64% | 476,800 | 8362億8355万 | -1.23% | 21.72 | 2.12 |
| 2019 |
| 12/30 | 4,555 | 4,575 | 4,530 | 4,545 | -0.11% | 229,100 | 8589億6242万 | +1.38% | 22.3 | 2.17 |
| 12/27 | 4,495 | 4,580 | 4,495 | 4,550 | +0.66% | 288,700 | 8599億738万 | +1.52% | 22.33 | 2.17 |
| 12/26 | 4,495 | 4,520 | 4,480 | 4,520 | +0.78% | 223,600 | 8542億3766万 | +0.94% | 22.18 | 2.16 |
| 12/25 | 4,525 | 4,535 | 4,475 | 4,485 | -1.75% | 191,100 | 8476億2298万 | +0.2% | 22.01 | 2.14 |
| 12/24 | 4,565 | 4,575 | 4,535 | 4,565 | +0.55% | 268,200 | 8627億4223万 | +1.99% | 22.4 | 2.18 |
| 12/23 | 4,565 | 4,575 | 4,515 | 4,540 | -0.44% | 223,400 | 8580億1747万 | +1.52% | 22.28 | 2.17 |
| 12/20 | 4,525 | 4,570 | 4,495 | 4,560 | +1.11% | 555,700 | 8617億9728万 | +2.04% | 22.38 | 2.18 |
| 12/19 | 4,470 | 4,510 | 4,465 | 4,510 | +1.12% | 263,200 | 8523億4775万 | +0.96% | 22.13 | 2.16 |
| 12/18 | 4,450 | 4,490 | 4,440 | 4,460 | +0.56% | 354,200 | 8428億9822万 | -0.13% | 21.89 | 2.13 |
| 12/17 | 4,430 | 4,455 | 4,370 | 4,435 | 0% | 526,000 | 8381億7345万 | -0.69% | 21.76 | 2.12 |
| 12/16 | 4,440 | 4,470 | 4,430 | 4,435 | -0.11% | 259,900 | 8381億7345万 | -0.72% | 21.76 | 2.12 |
| 12/13 | 4,475 | 4,475 | 4,420 | 4,440 | +0.57% | 499,300 | 8391億1841万 | -0.6% | 21.79 | 2.12 |
| 12/12 | 4,400 | 4,415 | 4,375 | 4,415 | +0.23% | 286,000 | 8343億9364万 | -1.08% | 21.67 | 2.11 |
| 12/11 | 4,430 | 4,435 | 4,400 | 4,405 | -0.79% | 255,900 | 8325億373万 | -1.28% | 21.62 | 2.11 |
| 12/10 | 4,435 | 4,460 | 4,420 | 4,440 | -0.22% | 247,900 | 8391億1841万 | -0.4% | 21.79 | 2.12 |
| 12/09 | 4,480 | 4,485 | 4,425 | 4,450 | -0.67% | 233,800 | 8410億831万 | -0.16% | 21.84 | 2.13 |
| 12/06 | 4,505 | 4,510 | 4,470 | 4,480 | -0.22% | 198,000 | 8466億7803万 | +0.56% | 21.99 | 2.14 |
| 12/05 | 4,510 | 4,535 | 4,450 | 4,490 | +0.67% | 414,800 | 8485億6794万 | +0.88% | 22.03 | 2.15 |
| 12/04 | 4,420 | 4,465 | 4,410 | 4,460 | +0.22% | 314,200 | 8428億9822万 | +0.22% | 21.89 | 2.13 |
| 12/03 | 4,430 | 4,480 | 4,420 | 4,450 | -0.34% | 365,600 | 8410億831万 | +0.04% | 21.84 | 2.13 |
| 12/02 | 4,430 | 4,505 | 4,415 | 4,465 | +0.45% | 292,100 | 8438億4317万 | +0.34% | 21.91 | 2.13 |
| 11/29 | 4,500 | 4,520 | 4,445 | 4,445 | -1% | 397,200 | 8400億6336万 | -0.2% | 21.81 | 2.12 |
| 11/28 | 4,540 | 4,550 | 4,480 | 4,490 | -0.99% | 340,600 | 8485億6794万 | +0.63% | 22.03 | 2.15 |
| 11/27 | 4,515 | 4,535 | 4,485 | 4,535 | +0.78% | 351,400 | 8570億7252万 | +1.48% | 22.26 | 2.17 |
| 11/26 | 4,520 | 4,525 | 4,490 | 4,500 | -0.33% | 848,500 | 8504億5784万 | +0.67% | 22.08 | 2.15 |
| 11/25 | 4,480 | 4,525 | 4,480 | 4,515 | +1.46% | 393,300 | 8532億9270万 | +0.92% | 22.16 | 2.16 |
| 11/22 | 4,490 | 4,495 | 4,445 | 4,450 | -0.89% | 288,600 | 8410億831万 | -0.69% | 21.84 | 2.13 |
| 11/21 | 4,465 | 4,505 | 4,405 | 4,490 | +0.34% | 398,200 | 8485億6794万 | -0.09% | 22.03 | 2.15 |
| 11/20 | 4,435 | 4,495 | 4,430 | 4,475 | +0.22% | 300,700 | 8457億3308万 | -0.58% | 21.96 | 2.14 |
| 11/19 | 4,460 | 4,510 | 4,450 | 4,465 | -0.11% | 280,300 | 8438億4317万 | -0.91% | 21.91 | 2.13 |
| 11/18 | 4,500 | 4,500 | 4,440 | 4,470 | -1% | 418,800 | 8447億8812万 | -1% | 21.94 | 2.14 |
| 11/15 | 4,490 | 4,555 | 4,450 | 4,515 | +0.89% | 582,200 | 8532億9270万 | -0.24% | 22.16 | 2.16 |
| 11/14 | 4,465 | 4,495 | 4,445 | 4,475 | +0.22% | 418,700 | 8457億3308万 | -1.28% | 21.96 | 2.14 |
| 11/13 | 4,455 | 4,480 | 4,425 | 4,465 | +0.34% | 366,000 | 8438億4317万 | -1.74% | 21.91 | 2.13 |
| 11/12 | 4,460 | 4,530 | 4,450 | 4,450 | +0.23% | 515,700 | 8410億831万 | -2.24% | 21.84 | 2.13 |
| 11/11 | 4,395 | 4,460 | 4,390 | 4,440 | +2.19% | 434,700 | 8391億1841万 | -2.59% | 21.79 | 2.12 |
| 11/08 | 4,395 | 4,395 | 4,305 | 4,345 | -0.69% | 506,500 | 8211億6430万 | -4.84% | 21.32 | 2.08 |
| 11/07 | 4,325 | 4,395 | 4,325 | 4,375 | +1.27% | 437,300 | 8268億3401万 | -4.46% | 21.47 | 2.09 |
| 11/06 | 4,415 | 4,415 | 4,305 | 4,320 | -1.82% | 539,700 | 8164億3953万 | -5.94% | 21.2 | 2.07 |
| 11/05 | 4,445 | 4,445 | 4,380 | 4,400 | -0.34% | 504,500 | 8315億5878万 | -4.58% | 21.59 | 2.1 |
| 11/01 | 4,350 | 4,430 | 4,330 | 4,415 | +1.03% | 336,000 | 8343億9364万 | -4.56% | 21.67 | 2.11 |
| 10/31 | 4,450 | 4,475 | 4,360 | 4,370 | -2.02% | 463,900 | 8258億8906万 | -5.86% | 21.45 | 2.09 |
| 10/30 | 4,415 | 4,515 | 4,415 | 4,460 | +1.02% | 1,152,700 | 8428億9822万 | -4.23% | 21.89 | 2.13 |
| 10/29 | 4,480 | 4,490 | 4,390 | 4,415 | -1.78% | 719,600 | 8343億9364万 | -5.4% | 21.67 | 2.11 |
| 10/28 | 4,565 | 4,570 | 4,440 | 4,495 | -1.96% | 633,800 | 8495億1289万 | -3.91% | 22.06 | 2.15 |
| 10/25 | 4,600 | 4,620 | 4,565 | 4,585 | -0.86% | 429,600 | 8665億2205万 | -2.09% | 22.5 | 2.19 |
| 10/24 | 4,700 | 4,700 | 4,620 | 4,625 | -1.18% | 318,000 | 8740億8167万 | -1.26% | 22.7 | 2.21 |
| 10/23 | 4,600 | 4,690 | 4,585 | 4,680 | +2.52% | 446,400 | 8844億7616万 | -0.04% | 22.97 | 2.24 |
| 10/21 | 4,560 | 4,610 | 4,540 | 4,565 | -0.54% | 363,700 | 8627億4223万 | -2.37% | 22.4 | 2.18 |
| 10/18 | 4,740 | 4,740 | 4,590 | 4,590 | -2.34% | 572,100 | 8674億6700万 | -1.73% | 22.53 | 2.19 |
| 10/17 | 4,705 | 4,745 | 4,670 | 4,700 | -1.26% | 459,300 | 8882億5597万 | +0.77% | 23.07 | 2.25 |
| 10/16 | 4,665 | 4,760 | 4,590 | 4,760 | +2.04% | 746,700 | 8995億9541万 | +2.12% | 23.36 | 2.28 |
| 10/15 | 4,600 | 4,775 | 4,525 | 4,665 | +1.3% | 988,600 | 8816億4130万 | +0.24% | 22.89 | 2.23 |
| 10/11 | 4,695 | 4,705 | 4,580 | 4,605 | -1.71% | 482,900 | 8703億186万 | -1.03% | 22.6 | 2.2 |
| 10/10 | 4,720 | 4,750 | 4,655 | 4,685 | -1.26% | 358,200 | 8854億2111万 | +0.71% | 22.99 | 2.24 |
| 10/09 | 4,665 | 4,750 | 4,640 | 4,745 | +0.96% | 390,300 | 8967億6055万 | +2.11% | 23.29 | 2.27 |
| 10/08 | 4,745 | 4,760 | 4,685 | 4,700 | -0.84% | 293,500 | 8882億5597万 | +1.38% | 23.07 | 2.25 |
| 10/07 | 4,700 | 4,760 | 4,685 | 4,740 | +1.28% | 229,900 | 8958億1560万 | +2.4% | 23.26 | 2.27 |
| 10/04 | 4,585 | 4,695 | 4,570 | 4,680 | +2.07% | 386,300 | 8844億7616万 | +1.39% | 22.97 | 2.24 |
| 10/03 | 4,565 | 4,600 | 4,545 | 4,585 | -1.08% | 300,200 | 8665億2205万 | -0.54% | 22.5 | 2.19 |
| 10/02 | 4,655 | 4,675 | 4,625 | 4,635 | -0.75% | 392,900 | 8759億7158万 | +0.5% | 22.75 | 2.22 |
| 10/01 | 4,760 | 4,775 | 4,670 | 4,670 | -1.37% | 272,900 | 8825億8625万 | +1.3% | 22.92 | 2.23 |
| 09/30 | 4,725 | 4,785 | 4,710 | 4,735 | -0.73% | 382,900 | 8948億7064万 | +2.76% | 23.24 | 2.26 |
