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 | 1,263 | 1,290 | 1,235 | 1,246 | -1.97% | 296,500 | 1047億2643万 | -4.67% | 26.44 | 0.83 |
| 03/30 | 1,274 | 1,283 | 1,206 | 1,271 | -4.72% | 613,900 | 1068億2768万 | -3.57% | 26.97 | 0.85 |
| 03/27 | 1,310 | 1,334 | 1,280 | 1,334 | +4.71% | 848,200 | 1121億2284万 | +0.38% | 28.3 | 0.89 |
| 03/26 | 1,279 | 1,288 | 1,241 | 1,274 | -0.39% | 500,500 | 1070億7983万 | -4.78% | 27.03 | 0.85 |
| 03/25 | 1,300 | 1,306 | 1,255 | 1,279 | +3.15% | 453,500 | 1075億8万 | -5.19% | 27.14 | 0.86 |
| 03/24 | 1,259 | 1,264 | 1,217 | 1,240 | +0.9% | 374,200 | 1042億2213万 | -8.82% | 26.31 | 0.83 |
| 03/23 | 1,201 | 1,241 | 1,184 | 1,229 | +1.65% | 578,900 | 1032億9757万 | -10.55% | 26.08 | 0.82 |
| 03/19 | 1,255 | 1,256 | 1,191 | 1,209 | -1.63% | 500,300 | 1016億1657万 | -12.96% | 25.65 | 0.81 |
| 03/18 | 1,204 | 1,278 | 1,202 | 1,229 | +2.93% | 593,100 | 1032億9757万 | -12.46% | 26.08 | 0.82 |
| 03/17 | 1,122 | 1,209 | 1,109 | 1,194 | +4.19% | 577,300 | 1003億5582万 | -15.92% | 25.33 | 0.8 |
| 03/16 | 1,167 | 1,192 | 1,144 | 1,146 | -1.8% | 480,000 | 963億2142万 | -20.25% | 24.32 | 0.77 |
| 03/13 | 1,160 | 1,198 | 1,130 | 1,167 | -5.12% | 985,800 | 980億8647万 | -19.85% | 24.76 | 0.78 |
| 03/12 | 1,253 | 1,268 | 1,220 | 1,230 | -4.43% | 636,300 | 1033億8162万 | -16.5% | 26.1 | 0.82 |
| 03/11 | 1,290 | 1,325 | 1,287 | 1,287 | -0.39% | 349,900 | 1081億7248万 | -13.51% | 27.31 | 0.86 |
| 03/10 | 1,250 | 1,301 | 1,222 | 1,292 | +0.94% | 566,700 | 1085億9273万 | -13.87% | 27.41 | 0.87 |
| 03/09 | 1,315 | 1,329 | 1,275 | 1,280 | -5.54% | 767,200 | 1075億8413万 | -15.34% | 27.16 | 0.86 |
| 03/06 | 1,381 | 1,381 | 1,353 | 1,355 | -3.35% | 390,600 | 1138億8789万 | -11.15% | 28.75 | 0.91 |
| 03/05 | 1,419 | 1,419 | 1,397 | 1,402 | 0% | 191,100 | 1178億3824万 | -8.66% | 29.75 | 0.94 |
| 03/04 | 1,382 | 1,408 | 1,373 | 1,402 | +0.57% | 311,200 | 1178億3824万 | -9.14% | 29.75 | 0.94 |
| 03/03 | 1,453 | 1,457 | 1,393 | 1,394 | -2.38% | 366,300 | 1171億6584万 | -10.18% | 29.58 | 0.93 |
| 03/02 | 1,361 | 1,447 | 1,361 | 1,428 | +3.25% | 406,300 | 1200億2354万 | -8.52% | 30.3 | 0.96 |
| 02/28 | 1,401 | 1,415 | 1,377 | 1,383 | -4.29% | 742,700 | 1162億4129万 | -11.91% | 29.34 | 0.93 |
| 02/27 | 1,465 | 1,474 | 1,435 | 1,445 | -2.17% | 346,300 | 1214億5240万 | -8.54% | 30.66 | 0.97 |
| 02/26 | 1,464 | 1,479 | 1,455 | 1,477 | -0.27% | 354,800 | 1241億4200万 | -6.99% | 31.34 | 0.99 |
| 02/25 | 1,486 | 1,499 | 1,479 | 1,481 | -2.89% | 425,800 | 1244億7820万 | -7.15% | 31.42 | 0.99 |
| 02/21 | 1,528 | 1,542 | 1,525 | 1,525 | -0.91% | 235,600 | 1281億7641万 | -4.81% | 32.36 | 1.02 |
| 02/20 | 1,558 | 1,565 | 1,539 | 1,539 | -0.9% | 238,200 | 1293億5311万 | -4.23% | 32.65 | 1.03 |
| 02/19 | 1,560 | 1,563 | 1,553 | 1,553 | 0% | 177,200 | 1305億2981万 | -3.66% | 32.95 | 1.04 |
| 02/18 | 1,565 | 1,568 | 1,551 | 1,553 | -0.96% | 212,100 | 1305億2981万 | -3.96% | 32.95 | 1.04 |
| 02/17 | 1,585 | 1,586 | 1,567 | 1,568 | -1.32% | 225,700 | 1317億9056万 | -3.39% | 33.27 | 1.05 |
| 02/14 | 1,582 | 1,595 | 1,578 | 1,589 | -0.19% | 257,500 | 1335億5561万 | -2.46% | 33.71 | 1.06 |
| 02/13 | 1,595 | 1,596 | 1,583 | 1,592 | -0.5% | 313,400 | 1338億776万 | -2.51% | 33.78 | 1.07 |
| 02/12 | 1,606 | 1,617 | 1,596 | 1,600 | -0.37% | 261,600 | 1344億8016万 | -2.32% | 33.95 | 1.07 |
| 02/10 | 1,612 | 1,622 | 1,605 | 1,606 | -0.99% | 290,900 | 1349億8446万 | -2.19% | 34.08 | 1.08 |
| 02/07 | 1,625 | 1,628 | 1,613 | 1,622 | +0.06% | 199,800 | 1363億2927万 | -1.46% | 34.41 | 1.09 |
| 02/06 | 1,629 | 1,633 | 1,621 | 1,621 | +0.56% | 200,100 | 1362億4522万 | -1.82% | 34.39 | 1.09 |
| 02/05 | 1,599 | 1,621 | 1,598 | 1,612 | +1.32% | 258,300 | 1354億8876万 | -2.6% | 34.2 | 1.08 |
| 02/04 | 1,589 | 1,592 | 1,580 | 1,591 | +0.32% | 176,800 | 1337億2371万 | -4.1% | 33.76 | 1.07 |
| 02/03 | 1,580 | 1,598 | 1,567 | 1,586 | -0.56% | 317,000 | 1333億346万 | -4.74% | 33.65 | 1.06 |
| 01/31 | 1,605 | 1,618 | 1,588 | 1,595 | -0.5% | 366,000 | 1340億5991万 | -4.55% | 33.84 | 1.07 |
| 01/30 | 1,617 | 1,624 | 1,595 | 1,603 | -0.62% | 252,000 | 1347億3231万 | -4.36% | 34.01 | 1.07 |
| 01/29 | 1,608 | 1,623 | 1,605 | 1,613 | +0.31% | 196,200 | 1355億7281万 | -4.1% | 34.22 | 1.08 |
| 01/28 | 1,602 | 1,609 | 1,590 | 1,608 | -0.25% | 266,400 | 1351億5256万 | -4.68% | 34.12 | 1.08 |
| 01/27 | 1,625 | 1,625 | 1,609 | 1,612 | -1.35% | 263,700 | 1354億8876万 | -4.73% | 34.2 | 1.08 |
| 01/24 | 1,636 | 1,642 | 1,631 | 1,634 | -0.12% | 182,700 | 1373億3787万 | -3.71% | 34.67 | 1.09 |
| 01/23 | 1,639 | 1,642 | 1,634 | 1,636 | -0.43% | 244,900 | 1375億597万 | -3.88% | 34.71 | 1.1 |
| 01/22 | 1,638 | 1,649 | 1,635 | 1,643 | -0.06% | 194,700 | 1380億9432万 | -3.69% | 34.86 | 1.1 |
| 01/21 | 1,649 | 1,650 | 1,640 | 1,644 | -0.42% | 220,900 | 1381億7837万 | -3.92% | 34.88 | 1.1 |
| 01/20 | 1,643 | 1,658 | 1,639 | 1,651 | +0.18% | 236,600 | 1387億6672万 | -3.79% | 35.03 | 1.11 |
| 01/17 | 1,652 | 1,652 | 1,643 | 1,648 | -0.6% | 274,500 | 1385億1457万 | -4.3% | 34.97 | 1.1 |
| 01/16 | 1,659 | 1,668 | 1,653 | 1,658 | -0.36% | 239,700 | 1393億5507万 | -4.05% | 35.18 | 1.11 |
| 01/15 | 1,670 | 1,670 | 1,652 | 1,664 | -0.6% | 342,900 | 1398億5937万 | -3.98% | 35.31 | 1.11 |
| 01/14 | 1,690 | 1,690 | 1,670 | 1,674 | -1.59% | 492,800 | 1406億9987万 | -3.68% | 35.52 | 1.12 |
| 01/10 | 1,709 | 1,712 | 1,697 | 1,701 | -0.87% | 230,500 | 1429億6922万 | -2.41% | 36.09 | 1.14 |
| 01/09 | 1,716 | 1,729 | 1,711 | 1,716 | +1.3% | 148,200 | 1442億2998万 | -1.77% | 36.41 | 1.15 |
| 01/08 | 1,699 | 1,700 | 1,683 | 1,694 | -1.28% | 272,600 | 1423億8087万 | -3.2% | 35.94 | 1.13 |
| 01/07 | 1,701 | 1,716 | 1,697 | 1,716 | +1% | 177,300 | 1442億2998万 | -2.17% | 36.41 | 1.15 |
| 01/06 | 1,705 | 1,706 | 1,697 | 1,699 | -1.22% | 289,100 | 1428億112万 | -3.36% | 36.05 | 1.14 |
| 2019 |
| 12/30 | 1,733 | 1,733 | 1,720 | 1,720 | -0.64% | 156,300 | 1445億6618万 | -2.38% | 36.49 | 1.15 |
| 12/27 | 1,728 | 1,738 | 1,723 | 1,731 | +0.41% | 129,200 | 1454億9073万 | -1.98% | 36.73 | 1.16 |
| 12/26 | 1,723 | 1,726 | 1,719 | 1,724 | +0.06% | 216,900 | 1449億238万 | -2.54% | 36.58 | 1.15 |
| 12/25 | 1,736 | 1,736 | 1,722 | 1,723 | -0.35% | 134,200 | 1448億1833万 | -2.77% | 36.56 | 1.15 |
| 12/24 | 1,731 | 1,740 | 1,723 | 1,729 | 0% | 157,400 | 1453億2263万 | -2.65% | 36.69 | 1.16 |
| 12/23 | 1,735 | 1,737 | 1,727 | 1,729 | -0.23% | 149,500 | 1453億2263万 | -2.81% | 36.69 | 1.16 |
| 12/20 | 1,741 | 1,744 | 1,733 | 1,733 | -0.57% | 188,800 | 1456億5883万 | -2.7% | 36.77 | 1.16 |
| 12/19 | 1,752 | 1,758 | 1,743 | 1,743 | -0.06% | 160,000 | 1464億9933万 | -2.3% | 36.98 | 1.17 |
| 12/18 | 1,750 | 1,750 | 1,740 | 1,744 | +0.17% | 185,100 | 1465億8338万 | -2.35% | 37 | 1.17 |
| 12/17 | 1,739 | 1,745 | 1,733 | 1,741 | 0% | 193,900 | 1463億3123万 | -2.68% | 36.94 | 1.17 |
| 12/16 | 1,757 | 1,758 | 1,739 | 1,741 | -0.34% | 184,200 | 1463億3123万 | -2.9% | 36.94 | 1.17 |
| 12/13 | 1,765 | 1,768 | 1,745 | 1,747 | -0.11% | 272,300 | 1468億3553万 | -2.73% | 37.07 | 1.17 |
| 12/12 | 1,762 | 1,762 | 1,745 | 1,749 | -0.17% | 201,900 | 1470億363万 | -2.83% | 37.11 | 1.17 |
| 12/11 | 1,770 | 1,770 | 1,748 | 1,752 | -1.57% | 295,300 | 1472億5578万 | -2.88% | 37.17 | 1.17 |
| 12/10 | 1,790 | 1,791 | 1,778 | 1,780 | -1.11% | 223,200 | 1496億918万 | -1.49% | 37.77 | 1.19 |
| 12/09 | 1,804 | 1,804 | 1,794 | 1,800 | +0.33% | 109,000 | 1512億9018万 | -0.55% | 38.19 | 1.21 |
| 12/06 | 1,786 | 1,796 | 1,786 | 1,794 | +0.22% | 155,200 | 1507億8588万 | -0.94% | 38.06 | 1.2 |
| 12/05 | 1,777 | 1,790 | 1,771 | 1,790 | +0.73% | 171,300 | 1504億4968万 | -1.16% | 37.98 | 1.2 |
| 12/04 | 1,781 | 1,781 | 1,766 | 1,777 | -0.89% | 227,000 | 1493億5703万 | -1.88% | 37.7 | 1.19 |
| 12/03 | 1,791 | 1,802 | 1,782 | 1,793 | -0.44% | 145,800 | 1507億183万 | -0.94% | 38.04 | 1.2 |
| 12/02 | 1,803 | 1,811 | 1,797 | 1,801 | +0.67% | 172,000 | 1513億7423万 | -0.39% | 38.21 | 1.21 |
| 11/29 | 1,806 | 1,808 | 1,787 | 1,789 | -0.94% | 131,400 | 1503億6563万 | -0.94% | 37.96 | 1.2 |
| 11/28 | 1,810 | 1,810 | 1,790 | 1,806 | -0.17% | 145,400 | 1517億9448万 | +0.06% | 38.32 | 1.21 |
| 11/27 | 1,817 | 1,826 | 1,809 | 1,809 | -0.06% | 172,300 | 1520億4663万 | +0.33% | 38.38 | 1.21 |
| 11/26 | 1,815 | 1,820 | 1,807 | 1,810 | 0% | 212,300 | 1521億3069万 | +0.5% | 38.4 | 1.21 |
| 11/25 | 1,822 | 1,823 | 1,806 | 1,810 | 0% | 190,900 | 1521億3069万 | +0.67% | 38.4 | 1.21 |
| 11/22 | 1,811 | 1,828 | 1,806 | 1,810 | 0% | 274,400 | 1521億3069万 | +0.72% | 38.4 | 1.21 |
| 11/21 | 1,795 | 1,814 | 1,788 | 1,810 | +0.22% | 175,300 | 1521億3069万 | +0.78% | 38.4 | 1.21 |
| 11/20 | 1,798 | 1,823 | 1,796 | 1,806 | +0.39% | 278,800 | 1517億9448万 | +0.67% | 38.32 | 1.21 |
| 11/19 | 1,799 | 1,803 | 1,797 | 1,799 | -0.17% | 160,100 | 1512億613万 | +0.33% | 38.17 | 1.2 |
| 11/18 | 1,804 | 1,807 | 1,794 | 1,802 | +0.22% | 187,700 | 1514億5828万 | +0.56% | 38.23 | 1.21 |
| 11/15 | 1,809 | 1,810 | 1,792 | 1,798 | -0.11% | 187,500 | 1511億2208万 | +0.39% | 38.15 | 1.2 |
| 11/14 | 1,812 | 1,829 | 1,800 | 1,800 | -1.26% | 244,100 | 1512億9018万 | +0.61% | 38.19 | 1.21 |
| 11/13 | 1,826 | 1,833 | 1,821 | 1,823 | +0.05% | 198,600 | 1532億2334万 | +1.96% | 38.68 | 1.22 |
| 11/12 | 1,830 | 1,835 | 1,816 | 1,822 | -0.22% | 180,200 | 1531億3929万 | +2.02% | 38.66 | 1.22 |
| 11/11 | 1,842 | 1,845 | 1,817 | 1,826 | -0.87% | 166,200 | 1534億7549万 | +2.35% | 38.74 | 1.22 |
| 11/08 | 1,852 | 1,857 | 1,838 | 1,842 | -0.22% | 319,500 | 1548億2029万 | +3.25% | 39.08 | 1.23 |
| 11/07 | 1,841 | 1,867 | 1,835 | 1,846 | +0.87% | 266,300 | 1551億5649万 | +3.65% | 39.17 | 1.24 |
| 11/06 | 1,855 | 1,856 | 1,826 | 1,830 | -1.93% | 360,100 | 1538億1169万 | +2.92% | 38.83 | 1.23 |
| 11/05 | 1,822 | 1,871 | 1,820 | 1,866 | +2.58% | 452,600 | 1568億3749万 | +5.13% | 39.59 | 1.25 |
| 11/01 | 1,777 | 1,830 | 1,771 | 1,819 | +1.51% | 352,100 | 1528億8714万 | +2.59% | 38.59 | 1.22 |
| 10/31 | 1,785 | 1,817 | 1,749 | 1,792 | +0.56% | 609,800 | 1506億1778万 | +1.07% | 38.02 | 1.2 |
