PBR
2019/08/13～2020/04/08
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 |
| 04/08 | 4,630 | 4,630 | 4,345 | 4,345 | +2.48% | 470 | - | +3.18% | - | - |
| 04/07 | 4,400 | 4,400 | 4,230 | 4,240 | -3.53% | 70 | - | +0.64% | - | - |
| 04/06 | 4,395 | 4,395 | 4,395 | 4,395 | 0% | 10 | - | +4.22% | - | - |
| 04/03 | 4,395 | 4,395 | 4,395 | 4,395 | 0% | 20 | - | +4.27% | - | - |
| 04/02 | 4,440 | 4,440 | 4,395 | 4,395 | +3.9% | 20 | - | +4.32% | - | - |
| 04/01 | 4,230 | 4,230 | 4,230 | 4,230 | -1.63% | 10 | - | +0.4% | - | - |
| 03/31 | 4,470 | 4,470 | 4,300 | 4,300 | -3.8% | 30 | - | +1.94% | - | - |
| 03/30 | 4,285 | 4,470 | 4,285 | 4,470 | -0.56% | 40 | - | +5.95% | - | - |
| 03/27 | 4,310 | 4,495 | 4,190 | 4,495 | +1.01% | 320 | - | +6.72% | - | - |
| 03/26 | 4,640 | 4,640 | 4,450 | 4,450 | +0.11% | 760 | - | +5.85% | - | - |
| 03/25 | 4,470 | 4,675 | 4,200 | 4,445 | +7.24% | 610 | - | +5.93% | - | - |
| 03/24 | 3,930 | 4,145 | 3,925 | 4,145 | +11.42% | 780 | - | -1.1% | - | - |
| 03/23 | 4,190 | 4,190 | 3,720 | 3,720 | -8.82% | 960 | - | -11.43% | - | - |
| 03/19 | 3,800 | 4,080 | 3,800 | 4,080 | +6.39% | 50 | - | -3.45% | - | - |
| 03/18 | 3,830 | 3,835 | 3,810 | 3,835 | -5.07% | 80 | - | -9.42% | - | - |
| 03/16 | 3,985 | 4,040 | 3,985 | 4,040 | +9.04% | 120 | - | -5.01% | - | - |
| 03/13 | 3,840 | 3,840 | 3,705 | 3,705 | -11.58% | 130 | - | -13.21% | - | - |
| 03/12 | 4,330 | 4,330 | 4,190 | 4,190 | +1.7% | 220 | - | -2.49% | - | - |
| 03/10 | 4,130 | 4,245 | 4,120 | 4,120 | -1.55% | 30 | - | -4.28% | - | - |
| 03/09 | 4,255 | 4,255 | 4,185 | 4,185 | 0% | 40 | - | -2.95% | - | - |
| 03/06 | 4,185 | 4,185 | 4,185 | 4,185 | 0% | 10 | - | -3.01% | - | - |
| 03/05 | 4,185 | 4,185 | 4,185 | 4,185 | -1.65% | 100 | - | -3.19% | - | - |
| 03/04 | 4,335 | 4,335 | 4,255 | 4,255 | -1.96% | 50 | - | -1.8% | - | - |
| 03/03 | 4,340 | 4,340 | 4,340 | 4,340 | +5.08% | 120 | - | -0.02% | - | - |
| 03/02 | 4,110 | 4,130 | 4,110 | 4,130 | -5.92% | 110 | - | -4.73% | - | - |
| 02/28 | 4,395 | 4,395 | 4,365 | 4,390 | +1.27% | 150 | - | +1.2% | - | - |
| 02/27 | 4,365 | 4,365 | 4,335 | 4,335 | -0.69% | 40 | - | +0.09% | - | - |
| 02/25 | 4,430 | 4,435 | 4,365 | 4,365 | +0.69% | 90 | - | +0.9% | - | - |
| 02/20 | 4,330 | 4,335 | 4,330 | 4,335 | -1.25% | 220 | - | +0.35% | - | - |
| 02/19 | 4,375 | 4,390 | 4,370 | 4,390 | +0.46% | 50 | - | +1.81% | - | - |
| 02/14 | 4,370 | 4,370 | 4,370 | 4,370 | +1.51% | 10 | - | +1.49% | - | - |
| 02/13 | 4,370 | 4,370 | 4,305 | 4,305 | -0.12% | 30 | - | +0.19% | - | - |
| 02/12 | 4,310 | 4,310 | 4,310 | 4,310 | +0.23% | 30 | - | +0.44% | - | - |
| 02/07 | 4,300 | 4,300 | 4,300 | 4,300 | +1.42% | 50 | - | +0.4% | - | - |
| 01/30 | 4,250 | 4,250 | 4,240 | 4,240 | -1.85% | 20 | - | -0.87% | - | - |
| 01/28 | 4,320 | 4,320 | 4,320 | 4,320 | -1.26% | 10 | - | +0.98% | - | - |
| 01/27 | 4,305 | 4,375 | 4,305 | 4,375 | +0.34% | 60 | - | +2.32% | - | - |
| 01/24 | 4,360 | 4,360 | 4,360 | 4,360 | +1.99% | 200 | - | +2.04% | - | - |
| 01/23 | 4,280 | 4,280 | 4,275 | 4,275 | -1.04% | 60 | - | +0.07% | - | - |
| 01/22 | 4,255 | 4,320 | 4,255 | 4,320 | -2.81% | 60 | - | +0.96% | - | - |
| 01/20 | 4,445 | 4,445 | 4,445 | 4,445 | +1.25% | 10 | - | +3.86% | - | - |
| 01/17 | 4,400 | 4,400 | 4,390 | 4,390 | +0.11% | 110 | - | +2.35% | - | - |
| 01/16 | 4,385 | 4,385 | 4,385 | 4,385 | +1.62% | 10 | - | +2.19% | - | - |
| 01/15 | 4,315 | 4,315 | 4,315 | 4,315 | +1.65% | 10 | - | +0.65% | - | - |
| 01/14 | 4,285 | 4,285 | 4,245 | 4,245 | -3.41% | 160 | - | -0.98% | - | - |
| 01/10 | 4,395 | 4,395 | 4,395 | 4,395 | -1.12% | 10 | - | +2.5% | - | - |
| 01/09 | 4,305 | 4,445 | 4,305 | 4,445 | 0% | 140 | - | +3.76% | - | - |
| 01/08 | 4,220 | 4,450 | 4,220 | 4,445 | +6.09% | 680 | - | +3.9% | - | - |
| 01/07 | 4,190 | 4,215 | 4,190 | 4,190 | -0.12% | 50 | - | -1.92% | - | - |
| 01/06 | 4,240 | 4,400 | 4,145 | 4,195 | -0.83% | 860 | - | -1.89% | - | - |
| 2019 |
| 12/26 | 4,230 | 4,230 | 4,230 | 4,230 | +0.71% | 10 | - | -1.17% | - | - |
| 12/25 | 4,200 | 4,200 | 4,200 | 4,200 | -0.36% | 10 | - | -1.98% | - | - |
| 12/24 | 4,215 | 4,215 | 4,215 | 4,215 | +1.69% | 30 | - | -1.77% | - | - |
| 12/23 | 4,240 | 4,240 | 4,140 | 4,145 | -2.24% | 160 | - | -3.47% | - | - |
| 12/20 | 4,160 | 4,240 | 4,160 | 4,240 | +2.42% | 30 | - | -1.44% | - | - |
| 12/19 | 4,140 | 4,140 | 4,140 | 4,140 | -0.12% | 20 | - | -3.77% | - | - |
| 12/18 | 4,130 | 4,155 | 4,130 | 4,145 | +0.48% | 140 | - | -3.85% | - | - |
| 12/17 | 4,190 | 4,190 | 4,120 | 4,125 | -0.72% | 30 | - | -4.38% | - | - |
| 12/13 | 4,155 | 4,155 | 4,155 | 4,155 | -2.46% | 280 | - | -3.8% | - | - |
| 12/02 | 4,260 | 4,260 | 4,260 | 4,260 | -0.35% | 10 | - | -1.48% | - | - |
| 11/26 | 4,280 | 4,280 | 4,265 | 4,275 | -0.12% | 100 | - | -1.2% | - | - |
| 11/25 | 4,280 | 4,280 | 4,280 | 4,280 | -1.5% | 30 | - | -1.15% | - | - |
| 11/08 | 4,345 | 4,345 | 4,345 | 4,345 | -2.25% | 20 | - | +0.3% | - | - |
| 11/01 | 4,445 | 4,445 | 4,445 | 4,445 | +2.18% | 50 | - | +2.63% | - | - |
| 10/30 | 4,465 | 4,465 | 4,350 | 4,350 | -7.05% | 620 | - | +0.58% | - | - |
| 10/29 | 4,765 | 4,765 | 4,400 | 4,680 | +5.76% | 600 | - | +8.38% | - | - |
| 10/28 | 4,425 | 4,425 | 4,425 | 4,425 | +3.27% | 100 | - | +2.84% | - | - |
| 10/25 | 4,285 | 4,285 | 4,285 | 4,285 | -1.04% | 30 | - | -0.28% | - | - |
| 10/23 | 4,260 | 4,330 | 4,260 | 4,330 | +1.64% | 30 | - | +0.77% | - | - |
| 10/21 | 4,260 | 4,260 | 4,260 | 4,260 | -0.7% | 20 | - | -0.81% | - | - |
| 10/18 | 4,290 | 4,290 | 4,290 | 4,290 | -0.23% | 90 | - | -0.14% | - | - |
| 10/17 | 4,300 | 4,300 | 4,300 | 4,300 | 0% | 60 | - | +0.09% | - | - |
| 10/11 | 4,300 | 4,300 | 4,300 | 4,300 | +0.23% | 10 | - | +0.12% | - | - |
| 10/08 | 4,290 | 4,290 | 4,290 | 4,290 | +0.23% | 10 | - | -0.09% | - | - |
| 10/07 | 4,295 | 4,295 | 4,280 | 4,280 | -1.72% | 90 | - | -0.28% | - | - |
| 10/03 | 4,355 | 4,355 | 4,355 | 4,355 | 0% | 70 | - | +1.47% | - | - |
| 10/02 | 4,355 | 4,355 | 4,355 | 4,355 | +1.63% | 10 | - | +1.54% | - | - |
| 09/27 | 4,285 | 4,285 | 4,285 | 4,285 | -1.61% | 10 | - | +0.02% | - | - |
| 09/26 | 4,305 | 4,355 | 4,305 | 4,355 | +2.83% | 110 | - | +1.66% | - | - |
| 09/25 | 4,375 | 4,375 | 4,235 | 4,235 | -3.09% | 30 | - | -1.01% | - | - |
| 09/24 | 4,370 | 4,370 | 4,370 | 4,370 | +3.31% | 20 | - | +2.13% | - | - |
| 09/19 | 4,230 | 4,235 | 4,230 | 4,230 | 0% | 70 | - | -1.08% | - | - |
| 09/18 | 4,230 | 4,230 | 4,230 | 4,230 | -1.63% | 10 | - | -1.08% | - | - |
| 09/17 | 4,300 | 4,300 | 4,300 | 4,300 | -0.69% | 100 | - | +0.56% | - | - |
| 09/11 | 4,245 | 4,330 | 4,230 | 4,330 | -0.12% | 50 | - | +1.31% | - | - |
| 09/10 | 4,265 | 4,335 | 4,265 | 4,335 | -0.23% | 120 | - | +1.47% | - | - |
| 09/09 | 4,245 | 4,345 | 4,245 | 4,345 | +0.7% | 30 | - | +1.73% | - | - |
| 09/04 | 4,245 | 4,315 | 4,245 | 4,315 | +0.23% | 80 | - | +1.1% | - | - |
| 09/02 | 4,305 | 4,305 | 4,305 | 4,305 | +3.24% | 10 | - | +0.94% | - | - |
| 08/30 | 4,170 | 4,170 | 4,170 | 4,170 | -3.25% | 40 | - | -2.16% | - | - |
| 08/29 | 4,310 | 4,310 | 4,310 | 4,310 | +1.29% | 10 | - | +1.1% | - | - |
| 08/28 | 4,310 | 4,310 | 4,255 | 4,255 | -1.05% | 120 | - | -0.09% | - | - |
| 08/27 | 4,300 | 4,300 | 4,300 | 4,300 | +0.47% | 20 | - | +0.94% | - | - |
| 08/26 | 4,290 | 4,300 | 4,280 | 4,280 | 0% | 180 | - | +0.49% | - | - |
| 08/21 | 4,280 | 4,280 | 4,280 | 4,280 | 0% | 20 | - | +0.49% | - | - |
| 08/20 | 4,280 | 4,280 | 4,280 | 4,280 | +0.12% | 100 | - | +0.68% | - | - |
| 08/16 | 4,275 | 4,275 | 4,275 | 4,275 | 0% | 20 | - | +0.75% | - | - |
| 08/15 | 4,240 | 4,275 | 4,240 | 4,275 | +0.83% | 90 | - | +1.02% | - | - |
| 08/14 | 4,240 | 4,240 | 4,240 | 4,240 | -0.93% | 160 | - | +0.43% | - | - |
| 08/13 | 4,245 | 4,280 | 4,245 | 4,280 | -0.23% | 100 | - | +1.49% | - | - |
