PBR
2019/10/08～2020/05/26
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 |
| 05/26 | 5,260 | 5,270 | 5,250 | 5,260 | -1.5% | 170 | - | +4.72% | - | - |
| 05/25 | 5,260 | 5,340 | 5,260 | 5,340 | +1.71% | 30 | - | +6.97% | - | - |
| 05/22 | 5,250 | 5,250 | 5,250 | 5,250 | -0.38% | 40 | - | +6.02% | - | - |
| 05/21 | 5,320 | 5,320 | 5,250 | 5,270 | -0.19% | 520 | - | +7.29% | - | - |
| 05/20 | 5,340 | 5,340 | 5,260 | 5,280 | -0.38% | 220 | - | +8.26% | - | - |
| 05/19 | 5,650 | 5,650 | 5,300 | 5,300 | -5.36% | 500 | - | +9.46% | - | - |
| 05/18 | 5,410 | 5,700 | 5,410 | 5,600 | +4.87% | 480 | - | +16.55% | - | - |
| 05/15 | 5,250 | 5,340 | 5,250 | 5,340 | +1.71% | 70 | - | +12.4% | - | - |
| 05/11 | 5,160 | 5,250 | 5,160 | 5,250 | +2.94% | 280 | - | +11.49% | - | - |
| 05/08 | 5,100 | 5,100 | 5,100 | 5,100 | +1.8% | 30 | - | +9.02% | - | - |
| 05/07 | 5,010 | 5,010 | 5,010 | 5,010 | +0.2% | 30 | - | +7.65% | - | - |
| 05/01 | 5,000 | 5,010 | 5,000 | 5,000 | -1.77% | 90 | - | +7.97% | - | - |
| 04/30 | 5,050 | 5,090 | 5,050 | 5,090 | +0.99% | 410 | - | +10.44% | - | - |
| 04/28 | 4,995 | 5,040 | 4,970 | 5,040 | -2.14% | 260 | - | +10.26% | - | - |
| 04/27 | 4,950 | 5,150 | 4,950 | 5,150 | +6.51% | 440 | - | +13.99% | - | - |
| 04/24 | 4,750 | 4,835 | 4,750 | 4,835 | +3.64% | 180 | - | +8.02% | - | - |
| 04/22 | 4,705 | 4,750 | 4,665 | 4,665 | -0.85% | 310 | - | +5.16% | - | - |
| 04/21 | 4,680 | 4,775 | 4,680 | 4,705 | +0.11% | 110 | - | +6.67% | - | - |
| 04/20 | 4,750 | 4,750 | 4,655 | 4,700 | -2.79% | 270 | - | +7.53% | - | - |
| 04/17 | 4,860 | 4,905 | 4,750 | 4,835 | -0.62% | 1,440 | - | +11.15% | - | - |
| 04/16 | 4,895 | 4,895 | 4,460 | 4,865 | -2.21% | 620 | - | +12.56% | - | - |
| 04/15 | 4,660 | 4,985 | 4,660 | 4,975 | +7.22% | 740 | - | +15.86% | - | - |
| 04/14 | 4,650 | 4,660 | 4,620 | 4,640 | +0.43% | 270 | - | +8.84% | - | - |
| 04/13 | 4,450 | 4,620 | 4,450 | 4,620 | +3.94% | 420 | - | +8.83% | - | - |
| 04/10 | 4,405 | 4,445 | 4,405 | 4,445 | -1.22% | 70 | - | +5.08% | - | - |
| 04/09 | 4,290 | 4,500 | 4,290 | 4,500 | +3.57% | 320 | - | +6.48% | - | - |
| 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% | - | - |
