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 | 3,270 | 3,395 | 3,265 | 3,315 | +0.3% | 916,700 | 4757億250万 | -3.21% | 22.26 | 1.65 |
| 03/30 | 3,180 | 3,305 | 3,160 | 3,305 | -1.2% | 1,243,500 | 4742億6750万 | -4.65% | 22.19 | 1.65 |
| 03/27 | 3,295 | 3,400 | 3,230 | 3,345 | +3.72% | 1,286,700 | 4800億750万 | -4.67% | 22.46 | 1.67 |
| 03/26 | 3,260 | 3,345 | 3,155 | 3,225 | -4.73% | 947,800 | 4627億8750万 | -9.08% | 21.66 | 1.61 |
| 03/25 | 3,405 | 3,450 | 3,250 | 3,385 | +5.95% | 1,941,100 | 4857億4750万 | -5.71% | 22.73 | 1.69 |
| 03/24 | 2,993 | 3,275 | 2,944 | 3,195 | +14.39% | 2,694,600 | 4584億8250万 | -11.93% | 21.46 | 1.59 |
| 03/23 | 2,599 | 2,845 | 2,595 | 2,793 | +8.93% | 2,263,300 | 4007億9550万 | -24% | 18.76 | 1.39 |
| 03/19 | 2,717 | 2,752 | 2,461 | 2,564 | -4.15% | 2,341,600 | 3679億3400万 | -31.37% | 17.22 | 1.28 |
| 03/18 | 2,904 | 2,912 | 2,667 | 2,675 | -8.77% | 2,112,900 | 3838億6250万 | -29.7% | 17.96 | 1.33 |
| 03/17 | 2,798 | 2,968 | 2,736 | 2,932 | +1.31% | 1,793,100 | 4207億4200万 | -24.26% | 19.69 | 1.46 |
| 03/16 | 3,050 | 3,125 | 2,886 | 2,894 | -3.53% | 1,164,500 | 4152億8900万 | -26.36% | 19.43 | 1.44 |
| 03/13 | 2,985 | 3,095 | 2,888 | 3,000 | -8.68% | 2,032,400 | 4305億 | -24.81% | 20.15 | 1.49 |
| 03/12 | 3,325 | 3,375 | 3,225 | 3,285 | -3.24% | 1,370,500 | 4713億9750万 | -18.73% | 22.06 | 1.64 |
| 03/11 | 3,475 | 3,525 | 3,385 | 3,395 | -3.69% | 1,066,400 | 4871億8250万 | -16.73% | 22.8 | 1.69 |
| 03/10 | 3,375 | 3,550 | 3,245 | 3,525 | +2.17% | 1,399,500 | 5058億3750万 | -14.17% | 23.67 | 1.76 |
| 03/09 | 3,560 | 3,595 | 3,395 | 3,450 | -6.76% | 1,343,000 | 4950億7500万 | -16.57% | 23.17 | 1.72 |
| 03/06 | 3,775 | 3,810 | 3,675 | 3,700 | -3.77% | 1,163,000 | 5309億5000万 | -11.44% | 24.85 | 1.84 |
| 03/05 | 3,900 | 3,915 | 3,840 | 3,845 | 0% | 848,900 | 5517億5750万 | -8.65% | 25.82 | 1.92 |
| 03/04 | 3,830 | 3,935 | 3,805 | 3,845 | -0.9% | 704,200 | 5517億5750万 | -9.21% | 25.82 | 1.92 |
| 03/03 | 3,955 | 4,025 | 3,880 | 3,880 | -0.77% | 827,900 | 5567億8000万 | -8.96% | 26.06 | 1.93 |
| 03/02 | 3,830 | 4,020 | 3,810 | 3,910 | +0.39% | 1,081,200 | 5610億8500万 | -8.84% | 26.26 | 1.95 |
| 02/28 | 3,930 | 3,970 | 3,865 | 3,895 | -3.35% | 1,391,600 | 5589億3250万 | -9.73% | 26.16 | 1.94 |
| 02/27 | 4,055 | 4,060 | 3,975 | 4,030 | -1.23% | 931,100 | 5783億500万 | -7.21% | 27.06 | 2.01 |
| 02/26 | 4,095 | 4,110 | 4,015 | 4,080 | -2.04% | 1,113,500 | 5854億8000万 | -6.55% | 27.4 | 2.03 |
| 02/25 | 4,150 | 4,205 | 4,125 | 4,165 | -3.92% | 1,085,300 | 5976億7750万 | -5.04% | 27.97 | 2.07 |
| 02/21 | 4,360 | 4,365 | 4,320 | 4,335 | -0.91% | 460,000 | 6220億7250万 | -1.54% | 29.11 | 2.16 |
| 02/20 | 4,390 | 4,440 | 4,370 | 4,375 | +1.86% | 650,200 | 6278億1250万 | -0.86% | 29.38 | 2.18 |
| 02/19 | 4,265 | 4,305 | 4,255 | 4,295 | +0.12% | 514,200 | 6163億3250万 | -2.76% | 28.84 | 2.14 |
| 02/18 | 4,340 | 4,340 | 4,265 | 4,290 | -1.38% | 379,800 | 6156億1500万 | -3.01% | 28.81 | 2.14 |
| 02/17 | 4,375 | 4,400 | 4,345 | 4,350 | -0.57% | 387,300 | 6242億2500万 | -1.83% | 29.21 | 2.17 |
| 02/14 | 4,295 | 4,390 | 4,285 | 4,375 | +1.63% | 682,700 | 6278億1250万 | -1.35% | 29.38 | 2.18 |
| 02/13 | 4,305 | 4,315 | 4,245 | 4,305 | +0.35% | 463,400 | 6177億6750万 | -2.95% | 28.91 | 2.14 |
| 02/12 | 4,320 | 4,325 | 4,260 | 4,290 | -1.15% | 501,700 | 6156億1500万 | -3.44% | 28.81 | 2.14 |
| 02/10 | 4,355 | 4,385 | 4,320 | 4,340 | -1.14% | 532,500 | 6227億9000万 | -2.45% | 29.14 | 2.16 |
| 02/07 | 4,400 | 4,440 | 4,355 | 4,390 | -0.11% | 678,100 | 6299億6500万 | -1.46% | 29.48 | 2.19 |
| 02/06 | 4,320 | 4,430 | 4,275 | 4,395 | +2.21% | 1,056,400 | 6306億8250万 | -1.44% | 29.51 | 2.19 |
| 02/05 | 4,165 | 4,340 | 4,165 | 4,300 | +3.12% | 1,148,100 | 6170億5000万 | -3.7% | 28.88 | 2.14 |
| 02/04 | 4,095 | 4,185 | 4,095 | 4,170 | +0.97% | 1,101,100 | 5983億9500万 | -6.79% | 28 | 2.08 |
| 02/03 | 4,170 | 4,200 | 4,050 | 4,130 | -2.59% | 1,206,100 | 5926億5500万 | -8.02% | 27.73 | 2.06 |
| 01/31 | 4,280 | 4,325 | 4,115 | 4,240 | -6.19% | 2,465,500 | 6084億4000万 | -5.9% | 28.47 | 2.11 |
| 01/30 | 4,465 | 4,535 | 4,465 | 4,520 | +0.78% | 1,038,100 | 6486億2000万 | +0.09% | 30.35 | 2.25 |
| 01/29 | 4,510 | 4,535 | 4,460 | 4,485 | -0.11% | 598,300 | 6435億9750万 | -0.62% | 30.12 | 2.23 |
| 01/28 | 4,470 | 4,495 | 4,425 | 4,490 | -0.33% | 534,800 | 6443億1500万 | -0.53% | 30.15 | 2.24 |
| 01/27 | 4,515 | 4,525 | 4,475 | 4,505 | -1.53% | 494,200 | 6464億6750万 | -0.27% | 30.25 | 2.24 |
| 01/24 | 4,600 | 4,600 | 4,550 | 4,575 | +0.44% | 290,600 | 6565億1250万 | +1.31% | 30.72 | 2.28 |
| 01/23 | 4,570 | 4,595 | 4,535 | 4,555 | -0.65% | 437,300 | 6536億4250万 | +0.86% | 30.59 | 2.27 |
| 01/22 | 4,570 | 4,625 | 4,560 | 4,585 | -0.33% | 409,000 | 6579億4750万 | +1.46% | 30.79 | 2.28 |
| 01/21 | 4,615 | 4,640 | 4,590 | 4,600 | +0.22% | 513,200 | 6601億 | +1.63% | 30.89 | 2.29 |
| 01/20 | 4,610 | 4,620 | 4,580 | 4,590 | +0.11% | 270,500 | 6586億6500万 | +1.19% | 30.82 | 2.29 |
| 01/17 | 4,575 | 4,615 | 4,565 | 4,585 | +0.11% | 714,700 | 6579億4750万 | +0.95% | 30.79 | 2.28 |
| 01/16 | 4,510 | 4,585 | 4,490 | 4,580 | +2.35% | 782,600 | 6572億3000万 | +0.68% | 30.76 | 2.28 |
| 01/15 | 4,465 | 4,485 | 4,430 | 4,475 | +0.34% | 517,600 | 6421億6250万 | -1.8% | 30.05 | 2.23 |
| 01/14 | 4,485 | 4,495 | 4,440 | 4,460 | -0.34% | 459,600 | 6400億1000万 | -2.43% | 29.95 | 2.22 |
| 01/10 | 4,470 | 4,480 | 4,440 | 4,475 | +0.11% | 598,900 | 6421億6250万 | -2.38% | 30.05 | 2.23 |
| 01/09 | 4,400 | 4,485 | 4,390 | 4,470 | +1.82% | 467,700 | 6414億4500万 | -2.8% | 30.02 | 2.23 |
| 01/08 | 4,400 | 4,410 | 4,335 | 4,390 | -2.23% | 759,400 | 6299億6500万 | -4.83% | 29.48 | 2.19 |
| 01/07 | 4,455 | 4,515 | 4,445 | 4,490 | +1.47% | 553,900 | 6443億1500万 | -3.02% | 30.15 | 2.24 |
| 01/06 | 4,450 | 4,505 | 4,420 | 4,425 | -1.34% | 683,600 | 6349億8750万 | -4.76% | 29.72 | 2.2 |
| 2019 |
| 12/30 | 4,515 | 4,530 | 4,475 | 4,485 | -0.33% | 660,300 | 6435億9750万 | -3.82% | 30.12 | 2.23 |
| 12/27 | 4,520 | 4,550 | 4,500 | 4,500 | -0.77% | 318,900 | 6457億5000万 | -3.83% | 30.22 | 2.24 |
| 12/26 | 4,510 | 4,545 | 4,505 | 4,535 | -0.11% | 250,100 | 6507億7250万 | -3.37% | 30.45 | 2.26 |
| 12/25 | 4,565 | 4,565 | 4,515 | 4,540 | -0.33% | 247,700 | 6514億9000万 | -3.42% | 30.49 | 2.26 |
| 12/24 | 4,535 | 4,570 | 4,535 | 4,555 | +0.33% | 366,900 | 6536億4250万 | -3.39% | 30.59 | 2.27 |
| 12/23 | 4,515 | 4,570 | 4,515 | 4,540 | +0.89% | 302,800 | 6514億9000万 | -3.92% | 30.49 | 2.26 |
| 12/20 | 4,475 | 4,515 | 4,450 | 4,500 | +1.47% | 585,500 | 6457億5000万 | -5% | 30.22 | 2.24 |
| 12/19 | 4,485 | 4,500 | 4,430 | 4,435 | -1.77% | 402,700 | 6364億2250万 | -6.65% | 29.78 | 2.21 |
| 12/18 | 4,560 | 4,570 | 4,500 | 4,515 | -0.99% | 417,700 | 6479億250万 | -5.19% | 30.32 | 2.25 |
| 12/17 | 4,505 | 4,610 | 4,485 | 4,560 | +2.01% | 849,200 | 6543億6000万 | -4.42% | 30.62 | 2.27 |
| 12/16 | 4,600 | 4,610 | 4,455 | 4,470 | -2.72% | 1,124,900 | 6414億4500万 | -6.41% | 30.02 | 2.23 |
| 12/13 | 4,615 | 4,630 | 4,540 | 4,595 | -0.33% | 1,408,800 | 6593億8250万 | -3.93% | 30.86 | 2.29 |
| 12/12 | 4,745 | 4,755 | 4,595 | 4,610 | -3.56% | 965,500 | 6615億3500万 | -3.64% | 30.96 | 2.3 |
| 12/11 | 4,870 | 4,890 | 4,765 | 4,780 | -1.44% | 497,300 | 6859億3000万 | -0.08% | 32.1 | 2.38 |
| 12/10 | 4,735 | 4,860 | 4,735 | 4,850 | +2.54% | 585,300 | 6959億7500万 | +1.44% | 32.57 | 2.42 |
| 12/09 | 4,760 | 4,775 | 4,705 | 4,730 | -0.42% | 451,700 | 6787億5500万 | -0.94% | 31.76 | 2.36 |
| 12/06 | 4,850 | 4,850 | 4,745 | 4,750 | -1.04% | 352,400 | 6816億2500万 | -0.81% | 31.9 | 2.37 |
| 12/05 | 4,865 | 4,870 | 4,780 | 4,800 | -0.21% | 401,800 | 6888億 | +0.21% | 32.23 | 2.39 |
| 12/04 | 4,795 | 4,830 | 4,785 | 4,810 | +0.63% | 639,600 | 6902億3500万 | +0.46% | 32.3 | 2.4 |
| 12/03 | 4,805 | 4,840 | 4,770 | 4,780 | -1.65% | 446,800 | 6859億3000万 | -0.19% | 32.1 | 2.38 |
| 12/02 | 4,855 | 4,900 | 4,845 | 4,860 | +0.83% | 281,000 | 6974億1000万 | +1.4% | 32.64 | 2.42 |
| 11/29 | 4,895 | 4,960 | 4,810 | 4,820 | -0.1% | 757,500 | 6916億7000万 | +0.5% | 32.37 | 2.4 |
| 11/28 | 4,850 | 4,860 | 4,805 | 4,825 | -0.92% | 418,000 | 6923億8750万 | +0.48% | 32.4 | 2.4 |
| 11/27 | 4,880 | 4,880 | 4,840 | 4,870 | +0.41% | 337,800 | 6988億4500万 | +1.33% | 32.7 | 2.43 |
| 11/26 | 4,910 | 4,920 | 4,835 | 4,850 | -1.02% | 612,700 | 6959億7500万 | +0.87% | 32.57 | 2.42 |
| 11/25 | 4,860 | 4,905 | 4,840 | 4,900 | +1.34% | 504,600 | 7031億5000万 | +1.89% | 32.9 | 2.44 |
| 11/22 | 4,755 | 4,855 | 4,750 | 4,835 | +1.79% | 569,800 | 6938億2250万 | +0.52% | 32.47 | 2.41 |
| 11/21 | 4,850 | 4,855 | 4,710 | 4,750 | -2.66% | 629,500 | 6816億2500万 | -1.37% | 31.9 | 2.37 |
| 11/20 | 4,835 | 4,905 | 4,835 | 4,880 | +1.24% | 399,200 | 7002億8000万 | +1.12% | 32.77 | 2.43 |
| 11/19 | 4,880 | 4,920 | 4,810 | 4,820 | -0.41% | 442,500 | 6916億7000万 | -0.23% | 32.37 | 2.4 |
| 11/18 | 4,810 | 4,840 | 4,790 | 4,840 | +0.1% | 529,400 | 6945億4000万 | -0.02% | 32.5 | 2.41 |
| 11/15 | 4,750 | 4,850 | 4,745 | 4,835 | +2.44% | 829,000 | 6938億2250万 | -0.37% | 32.47 | 2.41 |
| 11/14 | 4,725 | 4,745 | 4,705 | 4,720 | -0.11% | 404,600 | 6773億2000万 | -2.94% | 31.7 | 2.35 |
| 11/13 | 4,690 | 4,740 | 4,665 | 4,725 | +0.53% | 548,100 | 6780億3750万 | -3.08% | 31.73 | 2.35 |
| 11/12 | 4,685 | 4,745 | 4,670 | 4,700 | +1.4% | 600,200 | 6744億5000万 | -3.81% | 31.56 | 2.34 |
| 11/11 | 4,670 | 4,725 | 4,635 | 4,635 | 0% | 585,900 | 6651億2250万 | -5.37% | 31.13 | 2.31 |
| 11/08 | 4,625 | 4,655 | 4,585 | 4,635 | +0.98% | 1,129,700 | 6651億2250万 | -5.72% | 31.13 | 2.31 |
| 11/07 | 4,570 | 4,635 | 4,565 | 4,590 | -2.55% | 1,049,500 | 6586億6500万 | -6.99% | 30.82 | 2.29 |
| 11/06 | 4,760 | 4,780 | 4,705 | 4,710 | +0.21% | 904,100 | 6758億8500万 | -5.04% | 31.63 | 2.35 |
| 11/05 | 4,950 | 4,950 | 4,670 | 4,700 | -7.66% | 1,718,100 | 6744億5000万 | -5.58% | 31.56 | 2.34 |
| 11/01 | 4,905 | 5,100 | 4,820 | 5,090 | +6.71% | 1,144,400 | 7304億1500万 | +1.8% | 34.18 | 2.54 |
| 10/31 | 4,795 | 4,810 | 4,745 | 4,770 | +0.21% | 919,100 | 6844億9500万 | -4.7% | 32.03 | 2.38 |
