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 | 534 | 556 | 524 | 528 | +0.57% | 710,500 | 219億8190万 | -0.38% | 8.62 | 1.35 |
| 03/30 | 524 | 543 | 514 | 525 | -2.05% | 636,800 | 218億5701万 | -2.05% | 8.57 | 1.34 |
| 03/27 | 526 | 547 | 526 | 536 | +3.47% | 783,600 | 223億1496万 | -1.11% | 8.75 | 1.37 |
| 03/26 | 511 | 524 | 503 | 518 | -2.45% | 742,300 | 215億6558万 | -5.47% | 8.46 | 1.32 |
| 03/25 | 525 | 532 | 510 | 531 | +6.2% | 697,400 | 221億680万 | -4.15% | 8.67 | 1.36 |
| 03/24 | 504 | 513 | 488 | 500 | +0.81% | 812,600 | 208億1620万 | -10.55% | 8.16 | 1.28 |
| 03/23 | 484 | 501 | 454 | 496 | +2.48% | 1,054,500 | 206億4967万 | -12.37% | 8.1 | 1.27 |
| 03/19 | 500 | 520 | 477 | 484 | -1.63% | 1,072,700 | 201億5008万 | -15.53% | 7.9 | 1.24 |
| 03/18 | 498 | 510 | 478 | 492 | +0.41% | 1,202,500 | 204億8314万 | -15.32% | 8.03 | 1.26 |
| 03/17 | 423 | 493 | 420 | 490 | +11.62% | 1,670,900 | 203億9987万 | -16.95% | 8 | 1.25 |
| 03/16 | 443 | 464 | 432 | 439 | +2.09% | 848,100 | 182億7662万 | -26.22% | 7.17 | 1.12 |
| 03/13 | 426 | 445 | 411 | 430 | -7.73% | 1,228,000 | 179億193万 | -28.69% | 7.02 | 1.1 |
| 03/12 | 475 | 496 | 459 | 466 | -5.48% | 1,031,900 | 194億69万 | -23.73% | 7.61 | 1.19 |
| 03/11 | 515 | 522 | 493 | 493 | -3.52% | 650,400 | 205億2477万 | -20.1% | 8.05 | 1.26 |
| 03/10 | 451 | 516 | 451 | 511 | +2% | 1,363,300 | 212億7415万 | -17.85% | 8.34 | 1.31 |
| 03/09 | 531 | 537 | 496 | 501 | -10.05% | 923,700 | 208億5783万 | -19.97% | 8.18 | 1.28 |
| 03/06 | 569 | 575 | 555 | 557 | -3.8% | 521,300 | 231億8924万 | -11.59% | 9.09 | 1.42 |
| 03/05 | 587 | 591 | 571 | 579 | +0.35% | 336,700 | 241億515万 | -8.53% | 9.45 | 1.48 |
| 03/04 | 559 | 586 | 555 | 577 | +1.23% | 439,200 | 240億2189万 | -9.13% | 9.42 | 1.47 |
| 03/03 | 602 | 604 | 567 | 570 | -0.7% | 653,900 | 237億3046万 | -10.66% | 9.3 | 1.46 |
| 03/02 | 539 | 585 | 539 | 574 | +4.55% | 800,700 | 238億9699万 | -10.45% | 9.37 | 1.47 |
| 02/28 | 586 | 587 | 546 | 549 | -10.59% | 1,217,900 | 228億5618万 | -14.62% | 8.96 | 1.4 |
| 02/27 | 631 | 646 | 614 | 614 | -2.85% | 875,800 | 255億6229万 | -5.25% | 10.02 | 1.57 |
| 02/26 | 660 | 661 | 619 | 632 | -5.25% | 949,100 | 263億1167万 | -2.62% | 10.32 | 1.62 |
| 02/25 | 650 | 674 | 648 | 667 | -1.77% | 704,100 | 277億6881万 | +2.77% | 10.89 | 1.7 |
| 02/21 | 675 | 691 | 667 | 679 | +0.59% | 533,100 | 282億6839万 | +4.95% | 11.08 | 1.74 |
| 02/20 | 690 | 697 | 674 | 675 | -1.46% | 742,700 | 281億187万 | +4.65% | 11.02 | 1.73 |
| 02/19 | 663 | 691 | 663 | 685 | +3.32% | 897,300 | 285億1819万 | +6.53% | 11.18 | 1.75 |
| 02/18 | 660 | 668 | 652 | 663 | +0.76% | 475,600 | 276億228万 | +3.43% | 10.82 | 1.69 |
| 02/17 | 664 | 672 | 649 | 658 | -2.23% | 777,800 | 273億9411万 | +2.81% | 10.74 | 1.68 |
| 02/14 | 659 | 679 | 652 | 673 | +1.2% | 843,400 | 280億1860万 | +5.32% | 10.99 | 1.72 |
| 02/13 | 682 | 689 | 655 | 665 | -3.34% | 1,367,000 | 276億8554万 | +4.4% | 10.86 | 1.7 |
| 02/12 | 692 | 700 | 670 | 688 | -2.27% | 1,659,800 | 286億4309万 | +8.35% | 11.23 | 1.76 |
| 02/10 | 683 | 728 | 678 | 704 | +12.1% | 8,951,700 | 293億920万 | +11.39% | 11.49 | 1.8 |
| 02/07 | 632 | 634 | 613 | 628 | -0.32% | 623,200 | 261億4514万 | -0.16% | 10.25 | 1.61 |
| 02/06 | 632 | 640 | 627 | 630 | 0% | 376,700 | 262億2841万 | 0% | 10.28 | 1.61 |
| 02/05 | 632 | 633 | 622 | 630 | +0.96% | 472,500 | 262億2841万 | 0% | 10.28 | 1.61 |
| 02/04 | 613 | 637 | 609 | 624 | +2.3% | 578,200 | 259億7861万 | -0.95% | 10.19 | 1.59 |
| 02/03 | 605 | 619 | 600 | 610 | -0.81% | 609,700 | 253億9576万 | -3.17% | 9.96 | 1.56 |
| 01/31 | 609 | 617 | 596 | 615 | +1.65% | 583,900 | 256億392万 | -2.54% | 10.04 | 1.57 |
| 01/30 | 626 | 634 | 595 | 605 | -3.82% | 1,081,700 | 251億8760万 | -4.27% | 9.88 | 1.55 |
| 01/29 | 637 | 645 | 624 | 629 | -0.94% | 594,900 | 261億8677万 | -0.63% | 10.27 | 1.61 |
| 01/28 | 637 | 638 | 624 | 635 | -1.85% | 750,200 | 264億3657万 | +0.16% | 10.37 | 1.62 |
| 01/27 | 628 | 649 | 611 | 647 | +2.05% | 1,015,300 | 269億3616万 | +1.89% | 10.56 | 1.65 |
| 01/24 | 643 | 643 | 622 | 634 | -1.4% | 929,300 | 263億9494万 | -0.94% | 10.35 | 1.62 |
| 01/23 | 715 | 718 | 636 | 643 | -4.74% | 3,607,900 | 267億6963万 | -0.46% | 10.5 | 1.64 |
| 01/22 | 630 | 692 | 628 | 675 | +8% | 2,732,000 | 281億187万 | +3.53% | 11.02 | 1.73 |
| 01/21 | 631 | 631 | 620 | 625 | -0.79% | 314,300 | 260億2025万 | -4.73% | 10.2 | 1.6 |
| 01/20 | 631 | 635 | 627 | 630 | -0.47% | 137,800 | 262億2841万 | -4.98% | 10.28 | 1.61 |
| 01/17 | 628 | 633 | 620 | 633 | +1.28% | 269,700 | 263億5330万 | -5.52% | 10.33 | 1.62 |
| 01/16 | 638 | 639 | 624 | 625 | -1.26% | 235,200 | 260億2025万 | -7.41% | 10.2 | 1.6 |
| 01/15 | 630 | 636 | 623 | 633 | 0% | 256,200 | 263億5330万 | -7.05% | 10.33 | 1.62 |
| 01/14 | 635 | 639 | 627 | 633 | +0.96% | 342,000 | 263億5330万 | -7.73% | 10.33 | 1.62 |
| 01/10 | 623 | 633 | 620 | 627 | -0.32% | 381,800 | 261億351万 | -9.39% | 10.24 | 1.6 |
| 01/09 | 626 | 635 | 622 | 629 | +2.11% | 341,800 | 261億8677万 | -9.89% | 10.27 | 1.61 |
| 01/08 | 625 | 625 | 601 | 616 | -1.91% | 671,300 | 256億4555万 | -12.62% | 10.06 | 1.57 |
| 01/07 | 615 | 636 | 614 | 628 | +3.8% | 797,300 | 261億4514万 | -11.8% | 10.25 | 1.61 |
| 01/06 | 618 | 618 | 586 | 605 | -4.12% | 1,525,000 | 251億8760万 | -15.86% | 9.88 | 1.55 |
| 2019 |
| 12/30 | 658 | 658 | 630 | 631 | -3.52% | 581,700 | 262億7004万 | -13.09% | 10.3 | 1.61 |
| 12/27 | 648 | 658 | 645 | 654 | +2.35% | 617,000 | 272億2758万 | -10.78% | 10.68 | 1.67 |
| 12/26 | 624 | 648 | 624 | 639 | +2.4% | 769,700 | 266億310万 | -13.53% | 10.43 | 1.63 |
| 12/25 | 632 | 633 | 618 | 624 | -1.89% | 563,500 | 259億7861万 | -16.47% | 10.19 | 1.59 |
| 12/24 | 628 | 638 | 622 | 636 | +1.27% | 563,600 | 264億7820万 | -15.87% | 10.38 | 1.63 |
| 12/23 | 634 | 634 | 619 | 628 | -1.41% | 772,100 | 261億4514万 | -17.69% | 10.25 | 1.61 |
| 12/20 | 633 | 640 | 626 | 637 | 0% | 735,500 | 265億1983万 | -17.27% | 10.4 | 1.63 |
| 12/19 | 639 | 643 | 630 | 637 | -0.93% | 806,800 | 265億1983万 | -17.91% | 10.4 | 1.63 |
| 12/18 | 648 | 662 | 640 | 643 | -1.98% | 1,467,200 | 267億6963万 | -17.67% | 10.5 | 1.64 |
| 12/17 | 740 | 742 | 652 | 656 | -15.25% | 3,649,900 | 273億1085万 | -16.54% | 10.71 | 1.68 |
| 12/16 | 786 | 792 | 774 | 774 | -1.53% | 214,500 | 322億2347万 | -2.03% | 12.63 | 1.98 |
| 12/13 | 794 | 797 | 786 | 786 | +0.26% | 272,900 | 327億2306万 | -0.25% | 12.83 | 2.01 |
| 12/12 | 797 | 798 | 768 | 784 | -0.76% | 368,400 | 326億3980万 | +0.26% | 12.8 | 2 |
| 12/11 | 800 | 804 | 790 | 790 | -1.5% | 218,200 | 328億8959万 | +1.94% | 12.9 | 2.02 |
| 12/10 | 789 | 803 | 772 | 802 | +1.52% | 329,300 | 333億8918万 | +4.29% | 13.09 | 2.05 |
| 12/09 | 777 | 795 | 765 | 790 | +1.41% | 459,500 | 328億8959万 | +3.67% | 12.9 | 2.02 |
| 12/06 | 751 | 779 | 749 | 779 | +2.77% | 351,000 | 324億3163万 | +3.04% | 12.72 | 1.99 |
| 12/05 | 762 | 769 | 749 | 758 | 0% | 316,000 | 315億5735万 | +0.93% | 12.37 | 1.94 |
| 12/04 | 772 | 777 | 753 | 758 | -3.19% | 505,400 | 315億5735万 | +1.47% | 12.37 | 1.94 |
| 12/03 | 775 | 786 | 769 | 783 | -0.38% | 244,700 | 325億9816万 | +5.53% | 12.78 | 2 |
| 12/02 | 787 | 802 | 780 | 786 | -0.51% | 418,300 | 327億2306万 | +6.79% | 12.83 | 2.01 |
| 11/29 | 784 | 796 | 774 | 790 | -0.5% | 402,600 | 328億8959万 | +8.22% | 12.9 | 2.02 |
| 11/28 | 805 | 810 | 787 | 794 | -0.87% | 299,700 | 330億5612万 | +9.82% | 12.96 | 2.03 |
| 11/27 | 788 | 818 | 782 | 801 | +0.75% | 504,500 | 333億4755万 | +11.87% | 13.08 | 2.05 |
| 11/26 | 814 | 819 | 794 | 795 | -1.24% | 316,000 | 330億9775万 | +12.13% | 12.98 | 2.03 |
| 11/25 | 809 | 814 | 784 | 805 | +0.25% | 606,800 | 335億1408万 | +14.67% | 13.14 | 2.06 |
| 11/22 | 819 | 825 | 796 | 803 | -2.9% | 588,400 | 334億3081万 | +15.54% | 13.11 | 2.05 |
| 11/21 | 832 | 839 | 813 | 827 | -2.25% | 426,900 | 344億2999万 | +20.2% | 13.5 | 2.11 |
| 11/20 | 827 | 849 | 826 | 846 | +2.17% | 561,700 | 352億2101万 | +24.41% | 13.81 | 2.16 |
| 11/19 | 812 | 834 | 804 | 828 | +2.22% | 545,500 | 344億7162万 | +23.4% | 13.52 | 2.12 |
| 11/18 | 788 | 819 | 788 | 810 | +4.25% | 865,600 | 337億2224万 | +22.17% | 13.22 | 2.07 |
| 11/15 | 753 | 784 | 753 | 777 | +2.78% | 631,800 | 323億4837万 | +18.26% | 12.68 | 1.99 |
| 11/14 | 770 | 785 | 746 | 756 | -1.69% | 806,500 | 314億7409万 | +16.13% | 12.34 | 1.93 |
| 11/13 | 757 | 772 | 752 | 769 | +0.65% | 1,041,000 | 320億1531万 | +18.86% | 12.55 | 1.97 |
| 11/12 | 710 | 779 | 704 | 764 | +5.38% | 3,792,400 | 318億715万 | +18.82% | 12.47 | 1.95 |
| 11/11 | 724 | 725 | 709 | 725 | +16% | 1,113,900 | 301億8349万 | +13.46% | 11.83 | 1.85 |
| 11/08 | 622 | 628 | 611 | 625 | +0.64% | 418,100 | 260億2025万 | -2.04% | 10.2 | 1.6 |
| 11/07 | 629 | 630 | 619 | 621 | -1.27% | 164,400 | 258億5372万 | -2.97% | 10.14 | 1.59 |
| 11/06 | 640 | 640 | 626 | 629 | -1.26% | 179,600 | 261億8677万 | -2.02% | 10.27 | 1.61 |
| 11/05 | 637 | 646 | 636 | 637 | 0% | 206,000 | 265億1983万 | -1.09% | 10.4 | 1.63 |
| 11/01 | 645 | 648 | 633 | 637 | -2.45% | 160,400 | 265億1983万 | -1.24% | 10.4 | 1.63 |
| 10/31 | 656 | 656 | 640 | 653 | +0.15% | 199,000 | 271億8595万 | +0.93% | 10.66 | 1.67 |
