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 | 226 | 234 | 224 | 225 | +0.9% | 123,800 | 93億5741万 | -13.46% | 56.81 | 0.76 |
| 03/30 | 217 | 226 | 217 | 223 | -3.88% | 95,800 | 92億7423万 | -15.85% | 56.3 | 0.76 |
| 03/27 | 232 | 237 | 227 | 232 | +1.75% | 205,000 | 96億4853万 | -14.07% | 58.58 | 0.79 |
| 03/26 | 236 | 236 | 226 | 228 | -3.39% | 191,400 | 94億8217万 | -16.79% | 57.57 | 0.77 |
| 03/25 | 241 | 241 | 230 | 236 | +3.51% | 296,200 | 98億1488万 | -15.41% | 59.59 | 0.8 |
| 03/24 | 220 | 232 | 220 | 228 | +5.56% | 188,500 | 94億8217万 | -19.72% | 57.57 | 0.77 |
| 03/23 | 210 | 220 | 208 | 216 | +0.47% | 98,700 | 89億8311万 | -25.26% | 54.54 | 0.73 |
| 03/19 | 229 | 234 | 212 | 215 | -4.87% | 156,400 | 89億4152万 | -27.12% | 54.28 | 0.73 |
| 03/18 | 232 | 241 | 226 | 226 | +0.44% | 212,200 | 93億9900万 | -25.17% | 57.06 | 0.77 |
| 03/17 | 206 | 225 | 204 | 225 | +6.13% | 325,200 | 93億5741万 | -26.95% | 56.81 | 0.76 |
| 03/16 | 228 | 229 | 211 | 212 | +0.47% | 262,900 | 88億1676万 | -32.7% | 53.53 | 0.72 |
| 03/13 | 204 | 226 | 202 | 211 | -13.17% | 559,100 | 87億7517万 | -34.27% | 53.27 | 0.72 |
| 03/12 | 253 | 260 | 236 | 243 | -6.54% | 408,000 | 101億600万 | -25.69% | 61.35 | 0.82 |
| 03/11 | 271 | 289 | 258 | 260 | -3.35% | 215,000 | 108億1301万 | -21.21% | 65.64 | 0.88 |
| 03/10 | 250 | 277 | 236 | 269 | +1.13% | 487,800 | 111億8730万 | -18.98% | 67.92 | 0.91 |
| 03/09 | 282 | 283 | 263 | 266 | -8.9% | 436,500 | 110億6254万 | -20.36% | 67.16 | 0.9 |
| 03/06 | 305 | 307 | 292 | 292 | -6.71% | 200,000 | 121億4384万 | -13.1% | 73.72 | 0.99 |
| 03/05 | 318 | 323 | 311 | 313 | +0.97% | 110,200 | 130億1720万 | -7.4% | 79.03 | 1.06 |
| 03/04 | 299 | 315 | 299 | 310 | +1.97% | 119,000 | 128億9243万 | -8.55% | 78.27 | 1.05 |
| 03/03 | 315 | 325 | 302 | 304 | -1.62% | 256,500 | 126億4290万 | -10.32% | 76.75 | 1.03 |
| 03/02 | 284 | 312 | 284 | 309 | +8.04% | 330,100 | 128億5084万 | -9.38% | 78.02 | 1.05 |
| 02/28 | 299 | 307 | 283 | 286 | -7.74% | 580,600 | 118億9431万 | -16.37% | 72.21 | 0.97 |
| 02/27 | 326 | 327 | 304 | 310 | -4.91% | 271,400 | 128億9243万 | -9.88% | 78.27 | 1.05 |
| 02/26 | 329 | 333 | 320 | 326 | -2.69% | 145,100 | 135億5785万 | -5.78% | 82.31 | 1.11 |
| 02/25 | 321 | 338 | 321 | 335 | -4.29% | 188,500 | 139億3214万 | -3.46% | 84.58 | 1.14 |
| 02/21 | 346 | 352 | 346 | 350 | +0.57% | 83,600 | 145億5597万 | +0.86% | 88.37 | 1.19 |
| 02/20 | 344 | 357 | 344 | 348 | +1.16% | 111,000 | 144億7279万 | +0.29% | 87.86 | 1.18 |
| 02/19 | 340 | 349 | 339 | 344 | +0.88% | 93,300 | 143億644万 | -0.86% | 86.85 | 1.17 |
| 02/18 | 349 | 360 | 341 | 341 | -3.13% | 186,600 | 141億8167万 | -1.45% | 86.1 | 1.16 |
| 02/17 | 356 | 356 | 348 | 352 | -1.68% | 163,000 | 146億3915万 | +1.73% | 88.87 | 1.19 |
| 02/14 | 369 | 372 | 356 | 358 | -4.53% | 223,600 | 148億8868万 | +3.47% | 90.39 | 1.21 |
| 02/13 | 380 | 384 | 374 | 375 | -1.57% | 199,500 | 155億9568万 | +8.7% | 94.68 | 1.27 |
| 02/12 | 390 | 390 | 373 | 381 | -2.81% | 304,200 | 158億4521万 | +10.76% | 96.19 | 1.29 |
| 02/10 | 389 | 396 | 383 | 392 | -0.25% | 637,100 | 163億269万 | +14.62% | 98.97 | 1.33 |
| 02/07 | 365 | 393 | 365 | 393 | +8.26% | 1,266,700 | 163億4428万 | +15.59% | 99.22 | 1.33 |
| 02/06 | 345 | 370 | 345 | 363 | +3.13% | 1,053,200 | 150億9662万 | +7.08% | 91.65 | 1.23 |
| 02/05 | 327 | 356 | 324 | 352 | +9.66% | 952,800 | 146億3915万 | +3.83% | 88.87 | 1.19 |
| 02/04 | 316 | 325 | 316 | 321 | +0.94% | 131,200 | 133億4990万 | -5.03% | 81.05 | 1.09 |
| 02/03 | 307 | 321 | 307 | 318 | -0.63% | 110,300 | 132億2514万 | -6.19% | 80.29 | 1.08 |
| 01/31 | 313 | 323 | 313 | 320 | +0.95% | 97,300 | 133億832万 | -5.88% | 80.79 | 1.09 |
| 01/30 | 327 | 330 | 316 | 317 | -3.94% | 196,800 | 131億8355万 | -7.04% | 80.04 | 1.07 |
| 01/29 | 334 | 336 | 327 | 330 | -1.2% | 58,500 | 137億2420万 | -3.51% | 83.32 | 1.12 |
| 01/28 | 327 | 334 | 325 | 334 | +1.83% | 90,200 | 138億9055万 | -2.62% | 84.33 | 1.13 |
| 01/27 | 320 | 332 | 319 | 328 | -2.09% | 211,300 | 136億4102万 | -4.65% | 82.81 | 1.11 |
| 01/24 | 341 | 341 | 333 | 335 | -1.18% | 123,500 | 139億3214万 | -2.9% | 84.58 | 1.14 |
| 01/23 | 347 | 347 | 339 | 339 | -2.31% | 138,000 | 140億9850万 | -1.74% | 85.59 | 1.15 |
| 01/22 | 348 | 349 | 345 | 347 | +0.29% | 86,300 | 144億3120万 | +0.58% | 87.61 | 1.18 |
| 01/21 | 348 | 351 | 344 | 346 | 0% | 95,500 | 143億8962万 | +0.29% | 87.36 | 1.17 |
| 01/20 | 346 | 348 | 343 | 346 | 0% | 134,600 | 143億8962万 | 0% | 87.36 | 1.17 |
| 01/17 | 345 | 349 | 344 | 346 | +0.29% | 157,300 | 143億8962万 | -0.29% | 87.36 | 1.17 |
| 01/16 | 344 | 353 | 343 | 345 | +1.17% | 257,800 | 143億4803万 | -0.58% | 87.11 | 1.17 |
| 01/15 | 340 | 343 | 335 | 341 | +0.89% | 138,700 | 141億8167万 | -2.01% | 86.1 | 1.16 |
| 01/14 | 337 | 339 | 333 | 338 | +0.3% | 145,900 | 140億5691万 | -3.15% | 85.34 | 1.15 |
| 01/10 | 341 | 341 | 335 | 337 | -0.59% | 74,000 | 140億1532万 | -3.99% | 85.09 | 1.14 |
| 01/09 | 339 | 340 | 336 | 339 | +1.5% | 119,400 | 140億9850万 | -3.69% | 85.59 | 1.15 |
| 01/08 | 348 | 348 | 328 | 334 | -4.84% | 473,700 | 138億9055万 | -5.65% | 84.33 | 1.13 |
| 01/07 | 342 | 353 | 342 | 351 | +3.54% | 173,300 | 145億9756万 | -1.4% | 88.62 | 1.19 |
| 01/06 | 344 | 345 | 336 | 339 | -3.14% | 216,500 | 140億9850万 | -5.57% | 85.59 | 1.15 |
| 2019 |
| 12/30 | 355 | 358 | 350 | 350 | -2.51% | 170,300 | 145億5597万 | -3.31% | 88.37 | 1.19 |
| 12/27 | 354 | 362 | 352 | 359 | +1.41% | 216,500 | 149億3027万 | -1.64% | 90.64 | 1.22 |
| 12/26 | 347 | 355 | 347 | 354 | +2.02% | 343,300 | 147億2232万 | -3.01% | 89.38 | 1.2 |
| 12/25 | 332 | 348 | 332 | 347 | +4.52% | 325,100 | 144億3120万 | -4.67% | 87.61 | 1.18 |
| 12/24 | 340 | 343 | 331 | 332 | -3.21% | 234,400 | 138億738万 | -8.79% | 83.82 | 1.13 |
| 12/23 | 345 | 347 | 340 | 343 | -1.15% | 177,100 | 142億6485万 | -6.03% | 86.6 | 1.16 |
| 12/20 | 348 | 351 | 347 | 347 | -0.29% | 111,100 | 144億3120万 | -5.19% | 87.61 | 1.18 |
| 12/19 | 352 | 354 | 345 | 348 | -0.85% | 173,100 | 144億7279万 | -4.92% | 87.86 | 1.18 |
| 12/18 | 354 | 360 | 347 | 351 | -0.85% | 257,200 | 145億9756万 | -4.1% | 88.62 | 1.19 |
| 12/17 | 347 | 357 | 347 | 354 | +1.14% | 193,400 | 147億2232万 | -3.01% | 89.38 | 1.2 |
| 12/16 | 343 | 354 | 343 | 350 | +2.34% | 220,600 | 145億5597万 | -3.85% | 88.37 | 1.19 |
| 12/13 | 348 | 349 | 340 | 342 | -1.44% | 422,200 | 142億2326万 | -5.79% | 86.35 | 1.16 |
| 12/12 | 352 | 353 | 346 | 347 | -1.14% | 213,500 | 144億3120万 | -4.41% | 87.61 | 1.18 |
| 12/11 | 359 | 361 | 350 | 351 | -2.77% | 405,100 | 145億9756万 | -3.04% | 88.62 | 1.19 |
| 12/10 | 362 | 364 | 357 | 361 | -0.28% | 187,900 | 150億1344万 | +0.28% | 91.15 | 1.22 |
| 12/09 | 365 | 370 | 361 | 362 | +1.12% | 404,000 | 150億5503万 | +1.12% | 91.4 | 1.23 |
| 12/06 | 368 | 368 | 353 | 358 | -2.19% | 685,300 | 148億8868万 | +0.85% | 90.39 | 1.21 |
| 12/05 | 375 | 377 | 366 | 366 | -1.88% | 252,500 | 152億2139万 | +3.68% | 92.41 | 1.24 |
| 12/04 | 374 | 378 | 370 | 373 | -1.58% | 304,500 | 155億1251万 | +6.27% | 94.18 | 1.26 |
| 12/03 | 369 | 383 | 366 | 379 | +2.43% | 557,900 | 157億6204万 | +8.91% | 95.69 | 1.29 |
| 12/02 | 375 | 381 | 365 | 370 | -1.07% | 791,500 | 153億8774万 | +7.25% | 93.42 | 1.25 |
| 11/29 | 389 | 393 | 369 | 374 | -3.86% | 1,309,300 | 155億5409万 | +9.36% | 94.43 | 1.27 |
| 11/28 | 418 | 421 | 383 | 389 | -7.82% | 1,840,700 | 161億7792万 | +14.75% | 98.21 | 1.32 |
| 11/27 | 432 | 435 | 411 | 422 | -0.47% | 1,383,400 | 175億5034万 | +25.97% | 106.55 | 1.43 |
| 11/26 | 465 | 476 | 421 | 424 | -0.24% | 7,616,800 | 176億3352万 | +28.48% | 107.05 | 1.44 |
| 11/25 | 425 | 425 | 425 | 425 | +23.19% | 256,900 | 176億7511万 | +31.17% | 107.3 | 1.44 |
| 11/22 | 343 | 346 | 338 | 345 | +1.77% | 195,600 | 143億4803万 | +8.15% | 87.11 | 1.17 |
| 11/21 | 345 | 345 | 333 | 339 | -3.42% | 289,300 | 140億9850万 | +7.28% | 85.59 | 1.15 |
| 11/20 | 356 | 356 | 347 | 351 | -1.4% | 172,600 | 145億9756万 | +11.78% | 88.62 | 1.19 |
| 11/19 | 360 | 363 | 352 | 356 | 0% | 232,700 | 148億550万 | +14.1% | 89.88 | 1.21 |
| 11/18 | 358 | 361 | 350 | 356 | +1.42% | 322,100 | 148億550万 | +15.21% | 89.88 | 1.21 |
| 11/15 | 350 | 354 | 340 | 351 | -0.28% | 452,800 | 145億9756万 | +14.33% | 88.62 | 1.19 |
| 11/14 | 348 | 366 | 341 | 352 | +5.07% | 1,179,800 | 146億3915万 | +15.41% | 88.87 | 1.19 |
| 11/13 | 323 | 339 | 323 | 335 | +4.04% | 241,500 | 139億3214万 | +10.56% | 84.58 | 1.14 |
| 11/12 | 330 | 331 | 317 | 322 | -2.42% | 181,000 | 133億9149万 | +6.98% | 81.3 | 1.09 |
| 11/11 | 330 | 339 | 326 | 330 | +1.23% | 295,500 | 137億2420万 | +10% | 83.32 | 1.12 |
| 11/08 | 329 | 329 | 322 | 326 | +0.62% | 211,600 | 135億5785万 | +9.03% | 82.31 | 1.11 |
| 11/07 | 316 | 333 | 316 | 324 | +2.53% | 415,900 | 134億7467万 | +8.72% | 81.8 | 1.1 |
| 11/06 | 298 | 320 | 297 | 316 | +7.12% | 658,600 | 131億4196万 | +6.76% | 79.78 | 1.07 |
| 11/05 | 285 | 300 | 285 | 295 | -2.96% | 247,000 | 122億6860万 | 0% | 74.48 | 1 |
| 11/01 | 300 | 307 | 300 | 304 | 0% | 153,400 | 126億4290万 | +3.05% | 76.75 | 1.03 |
| 10/31 | 308 | 308 | 302 | 304 | -0.65% | 80,200 | 126億4290万 | +3.05% | 76.75 | 1.03 |
