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 | 3,665 | 3,665 | 3,605 | 3,665 | -1.74% | 3,800 | 344億5100万 | +3.21% | 13.22 | 1.2 |
| 03/30 | 3,825 | 3,825 | 3,570 | 3,730 | -7.44% | 9,100 | 350億6200万 | +4.86% | 13.45 | 1.22 |
| 03/27 | 4,010 | 4,045 | 3,965 | 4,030 | +1% | 14,800 | 378億8200万 | +13.2% | 14.53 | 1.32 |
| 03/26 | 3,905 | 3,995 | 3,905 | 3,990 | +0.25% | 6,700 | 375億600万 | +12.33% | 14.39 | 1.31 |
| 03/25 | 3,955 | 3,980 | 3,900 | 3,980 | +0.63% | 7,700 | 374億1200万 | +12.27% | 14.35 | 1.31 |
| 03/24 | 3,995 | 4,030 | 3,815 | 3,955 | +3.67% | 9,000 | 371億7700万 | +11.72% | 14.26 | 1.3 |
| 03/23 | 3,575 | 3,815 | 3,450 | 3,815 | +10.74% | 4,800 | 358億6100万 | +7.77% | 13.76 | 1.25 |
| 03/19 | 3,500 | 3,500 | 3,415 | 3,445 | -0.72% | 4,400 | 323億8300万 | -2.82% | 12.42 | 1.13 |
| 03/18 | 3,500 | 3,570 | 3,460 | 3,470 | +5.79% | 3,000 | 326億1800万 | -2.66% | 12.51 | 1.14 |
| 03/17 | 3,165 | 3,320 | 3,130 | 3,280 | +3.63% | 4,400 | 308億3200万 | -8.46% | 11.83 | 1.08 |
| 03/16 | 3,150 | 3,180 | 3,130 | 3,165 | +1.61% | 4,000 | 297億5100万 | -12.28% | 11.41 | 1.04 |
| 03/13 | 3,200 | 3,220 | 3,100 | 3,115 | -5.61% | 7,500 | 292億8100万 | -14.38% | 11.23 | 1.02 |
| 03/12 | 3,365 | 3,370 | 3,300 | 3,300 | -1.93% | 3,400 | 310億2000万 | -10.03% | 11.9 | 1.08 |
| 03/11 | 3,320 | 3,415 | 3,320 | 3,365 | -0.74% | 3,600 | 316億3100万 | -8.78% | 12.13 | 1.1 |
| 03/10 | 3,290 | 3,390 | 3,245 | 3,390 | 0% | 4,500 | 318億6600万 | -8.58% | 12.22 | 1.11 |
| 03/09 | 3,415 | 3,420 | 3,385 | 3,390 | -0.44% | 3,500 | 318億6600万 | -9.02% | 12.22 | 1.11 |
| 03/06 | 3,450 | 3,470 | 3,405 | 3,405 | -1.3% | 4,900 | 320億700万 | -9.05% | 12.28 | 1.12 |
| 03/05 | 3,510 | 3,555 | 3,450 | 3,450 | -1.71% | 5,700 | 324億3000万 | -8.27% | 12.44 | 1.13 |
| 03/04 | 3,455 | 3,525 | 3,455 | 3,510 | +0.29% | 2,800 | 329億9400万 | -7.04% | 12.66 | 1.15 |
| 03/03 | 3,680 | 3,680 | 3,500 | 3,500 | -1.13% | 3,700 | 329億 | -7.65% | 12.62 | 1.15 |
| 03/02 | 3,395 | 3,645 | 3,390 | 3,540 | +4.12% | 5,000 | 332億7600万 | -6.92% | 12.77 | 1.16 |
| 02/28 | 3,420 | 3,455 | 3,400 | 3,400 | -3.68% | 7,400 | 319億6000万 | -10.88% | 12.26 | 1.12 |
| 02/27 | 3,625 | 3,645 | 3,530 | 3,530 | -3.29% | 4,000 | 331億8200万 | -7.91% | 12.73 | 1.16 |
| 02/26 | 3,705 | 3,710 | 3,645 | 3,650 | -1.62% | 5,400 | 343億1000万 | -5.1% | 13.16 | 1.2 |
| 02/25 | 3,805 | 3,805 | 3,710 | 3,710 | -2.62% | 4,400 | 348億7400万 | -3.74% | 13.38 | 1.22 |
| 02/21 | 3,810 | 3,835 | 3,810 | 3,810 | +0.26% | 900 | 358億1400万 | -1.3% | 13.74 | 1.25 |
| 02/20 | 3,850 | 3,850 | 3,800 | 3,800 | -0.78% | 1,000 | 357億2000万 | -1.61% | 13.7 | 1.25 |
| 02/19 | 3,820 | 3,890 | 3,820 | 3,830 | +0.26% | 700 | 360億200万 | -0.91% | 13.81 | 1.26 |
| 02/18 | 3,850 | 3,855 | 3,820 | 3,820 | -0.78% | 1,600 | 359億800万 | -1.16% | 13.78 | 1.25 |
| 02/17 | 3,910 | 3,910 | 3,850 | 3,850 | -2.65% | 2,500 | 361億9000万 | -0.41% | 13.88 | 1.26 |
| 02/14 | 3,940 | 3,965 | 3,925 | 3,955 | +0.38% | 1,300 | 371億7700万 | +2.3% | 14.26 | 1.3 |
| 02/13 | 3,945 | 3,985 | 3,940 | 3,940 | -0.13% | 700 | 370億3600万 | +2.02% | 14.21 | 1.29 |
| 02/12 | 3,990 | 3,990 | 3,940 | 3,945 | +0.64% | 2,200 | 370億8300万 | +2.28% | 14.23 | 1.29 |
| 02/10 | 3,905 | 3,935 | 3,905 | 3,920 | +0.38% | 1,000 | 368億4800万 | +1.77% | 14.14 | 1.29 |
| 02/07 | 3,930 | 4,000 | 3,905 | 3,905 | -0.51% | 2,700 | 367億700万 | +1.48% | 14.08 | 1.28 |
| 02/06 | 3,860 | 3,935 | 3,860 | 3,925 | +1.68% | 3,900 | 368億9500万 | +2.08% | 14.15 | 1.29 |
| 02/05 | 3,830 | 3,870 | 3,830 | 3,860 | +0.78% | 900 | 362億8400万 | +0.52% | 13.92 | 1.27 |
| 02/04 | 3,840 | 3,840 | 3,820 | 3,830 | 0% | 1,500 | 360億200万 | -0.18% | 13.81 | 1.26 |
| 02/03 | 3,840 | 3,845 | 3,830 | 3,830 | -0.52% | 1,800 | 360億200万 | -0.16% | 13.81 | 1.26 |
| 01/31 | 3,830 | 3,855 | 3,830 | 3,850 | +0.26% | 1,700 | 361億9000万 | +0.39% | 13.88 | 1.26 |
| 01/30 | 3,875 | 3,875 | 3,830 | 3,840 | +0.26% | 1,700 | 360億9600万 | +0.21% | 13.85 | 1.26 |
| 01/29 | 3,830 | 3,830 | 3,820 | 3,830 | 0% | 1,600 | 360億200万 | +0.05% | 13.81 | 1.26 |
| 01/28 | 3,840 | 3,840 | 3,825 | 3,830 | -0.26% | 2,700 | 360億200万 | +0.16% | 13.81 | 1.26 |
| 01/27 | 3,845 | 3,870 | 3,840 | 3,840 | 0% | 2,600 | 360億9600万 | +0.52% | 13.85 | 1.26 |
| 01/24 | 3,865 | 3,870 | 3,840 | 3,840 | 0% | 1,200 | 360億9600万 | +0.66% | 13.85 | 1.26 |
| 01/23 | 3,870 | 3,870 | 3,840 | 3,840 | -0.13% | 1,900 | 360億9600万 | +0.79% | 13.85 | 1.26 |
| 01/22 | 3,875 | 3,875 | 3,845 | 3,845 | -0.39% | 3,400 | 361億4300万 | +1.08% | 13.87 | 1.26 |
| 01/21 | 3,855 | 3,870 | 3,850 | 3,860 | +0.13% | 1,200 | 362億8400万 | +1.63% | 13.92 | 1.27 |
| 01/20 | 3,865 | 3,865 | 3,850 | 3,855 | +0.13% | 900 | 362億3700万 | +1.66% | 13.9 | 1.27 |
| 01/17 | 3,855 | 3,870 | 3,850 | 3,850 | -0.13% | 1,600 | 361億9000万 | +1.66% | 13.88 | 1.26 |
| 01/16 | 3,875 | 3,875 | 3,855 | 3,855 | -0.52% | 1,300 | 362億3700万 | +1.9% | 13.9 | 1.27 |
| 01/15 | 3,855 | 3,875 | 3,850 | 3,875 | +0.78% | 1,200 | 364億2500万 | +2.49% | 13.97 | 1.27 |
| 01/14 | 3,865 | 3,875 | 3,845 | 3,845 | +0.13% | 1,400 | 361億4300万 | +1.8% | 13.87 | 1.26 |
| 01/10 | 3,860 | 3,870 | 3,840 | 3,840 | -0.39% | 2,600 | 360億9600万 | +1.75% | 13.85 | 1.26 |
| 01/09 | 3,845 | 3,875 | 3,840 | 3,855 | +0.52% | 2,200 | 362億3700万 | +2.17% | 13.9 | 1.27 |
| 01/08 | 3,825 | 3,850 | 3,820 | 3,835 | +0.26% | 2,400 | 360億4900万 | +1.67% | 13.83 | 1.26 |
| 01/07 | 3,840 | 3,840 | 3,820 | 3,825 | -0.13% | 2,800 | 359億5500万 | +1.46% | 13.79 | 1.26 |
| 01/06 | 3,875 | 3,875 | 3,825 | 3,830 | +0.39% | 2,100 | 360億200万 | +1.65% | 13.81 | 1.26 |
| 2019 |
| 12/30 | 3,845 | 3,845 | 3,815 | 3,815 | -0.13% | 1,800 | 358億6100万 | +1.35% | 13.76 | 1.25 |
| 12/27 | 3,795 | 3,825 | 3,790 | 3,820 | +0.66% | 1,700 | 359億800万 | +1.54% | 13.78 | 1.25 |
| 12/26 | 3,805 | 3,810 | 3,785 | 3,795 | -0.26% | 3,300 | 356億7300万 | +0.96% | 13.69 | 1.25 |
| 12/25 | 3,820 | 3,820 | 3,805 | 3,805 | +0.13% | 1,700 | 357億6700万 | +1.28% | 13.72 | 1.25 |
| 12/24 | 3,790 | 3,815 | 3,790 | 3,800 | +0.26% | 2,100 | 357億2000万 | +1.14% | 13.7 | 1.25 |
| 12/23 | 3,780 | 3,790 | 3,750 | 3,790 | +0.26% | 2,100 | 356億2600万 | +0.85% | 13.67 | 1.24 |
| 12/20 | 3,740 | 3,780 | 3,730 | 3,780 | +1.07% | 2,900 | 355億3200万 | +0.53% | 13.63 | 1.24 |
| 12/19 | 3,725 | 3,745 | 3,725 | 3,740 | +0.4% | 2,400 | 351億5600万 | -0.61% | 13.49 | 1.23 |
| 12/18 | 3,750 | 3,750 | 3,725 | 3,725 | -0.4% | 2,000 | 350億1500万 | -1.11% | 13.43 | 1.22 |
| 12/17 | 3,720 | 3,745 | 3,720 | 3,740 | +0.54% | 2,000 | 351億5600万 | -0.87% | 13.49 | 1.23 |
| 12/16 | 3,710 | 3,720 | 3,705 | 3,720 | +0.4% | 1,200 | 349億6800万 | -1.51% | 13.41 | 1.22 |
| 12/13 | 3,705 | 3,730 | 3,705 | 3,705 | +0.14% | 3,200 | 348億2700万 | -2.11% | 13.36 | 1.22 |
| 12/12 | 3,705 | 3,720 | 3,700 | 3,700 | 0% | 1,400 | 347億8000万 | -2.48% | 13.34 | 1.21 |
| 12/11 | 3,720 | 3,760 | 3,700 | 3,700 | -0.27% | 7,000 | 347億8000万 | -2.68% | 13.34 | 1.21 |
| 12/10 | 3,715 | 3,725 | 3,710 | 3,710 | -0.27% | 2,600 | 348億7400万 | -2.68% | 13.38 | 1.22 |
| 12/09 | 3,765 | 3,765 | 3,720 | 3,720 | -1.06% | 5,700 | 349億6800万 | -2.69% | 13.41 | 1.22 |
| 12/06 | 3,770 | 3,785 | 3,755 | 3,760 | -0.66% | 2,800 | 353億4400万 | -1.9% | 13.56 | 1.23 |
| 12/05 | 3,775 | 3,785 | 3,770 | 3,785 | +0.26% | 1,800 | 355億7900万 | -1.46% | 13.65 | 1.24 |
| 12/04 | 3,775 | 3,785 | 3,760 | 3,775 | +0.13% | 1,900 | 354億8500万 | -2% | 13.61 | 1.24 |
| 12/03 | 3,810 | 3,810 | 3,770 | 3,770 | -1.18% | 3,900 | 354億3800万 | -2.13% | 13.59 | 1.24 |
| 12/02 | 3,855 | 3,855 | 3,805 | 3,815 | -0.65% | 3,400 | 358億6100万 | -0.93% | 13.76 | 1.25 |
| 11/29 | 3,805 | 3,840 | 3,805 | 3,840 | +1.32% | 1,700 | 360億9600万 | -0.16% | 13.85 | 1.26 |
| 11/28 | 3,775 | 3,800 | 3,775 | 3,790 | +0.8% | 2,200 | 356億2600万 | -1.35% | 13.67 | 1.24 |
| 11/27 | 3,750 | 3,760 | 3,750 | 3,760 | +0.27% | 1,500 | 353億4400万 | -2.06% | 13.56 | 1.23 |
| 11/26 | 3,825 | 3,825 | 3,750 | 3,750 | -0.13% | 1,800 | 352億5000万 | -2.27% | 13.52 | 1.23 |
| 11/25 | 3,755 | 3,755 | 3,750 | 3,755 | +0.27% | 1,000 | 352億9700万 | -2.16% | 13.54 | 1.23 |
| 11/22 | 3,775 | 3,775 | 3,740 | 3,745 | +0.13% | 1,300 | 352億300万 | -2.45% | 13.5 | 1.23 |
| 11/21 | 3,805 | 3,805 | 3,725 | 3,740 | -1.71% | 5,300 | 351億5600万 | -2.53% | 13.49 | 1.23 |
| 11/20 | 3,835 | 3,845 | 3,800 | 3,805 | -0.91% | 3,000 | 357億6700万 | -0.76% | 13.72 | 1.25 |
| 11/19 | 3,840 | 3,860 | 3,840 | 3,840 | 0% | 1,100 | 360億9600万 | +0.31% | 13.85 | 1.26 |
| 11/18 | 3,845 | 3,850 | 3,840 | 3,840 | -0.13% | 900 | 360億9600万 | +0.5% | 13.85 | 1.26 |
| 11/15 | 3,870 | 3,870 | 3,845 | 3,845 | -0.13% | 1,600 | 361億4300万 | +0.79% | 13.87 | 1.26 |
| 11/14 | 3,865 | 3,865 | 3,850 | 3,850 | -0.39% | 1,300 | 361億9000万 | +1.08% | 13.88 | 1.26 |
| 11/13 | 3,860 | 3,875 | 3,850 | 3,865 | +0.39% | 4,200 | 363億3100万 | +1.66% | 13.94 | 1.27 |
| 11/12 | 3,910 | 3,910 | 3,850 | 3,850 | -1.41% | 7,300 | 361億9000万 | +1.45% | 13.88 | 1.26 |
| 11/11 | 3,925 | 3,930 | 3,895 | 3,905 | -0.51% | 2,200 | 367億700万 | +3.17% | 14.08 | 1.28 |
| 11/08 | 3,965 | 3,965 | 3,895 | 3,925 | +0.64% | 1,800 | 368億9500万 | +4.03% | 14.15 | 1.29 |
| 11/07 | 3,970 | 3,970 | 3,900 | 3,900 | -1.76% | 3,600 | 366億6000万 | +3.72% | 14.06 | 1.28 |
| 11/06 | 3,960 | 3,975 | 3,945 | 3,970 | -0.13% | 3,100 | 373億1800万 | +5.92% | 14.32 | 1.3 |
| 11/05 | 3,980 | 3,980 | 3,940 | 3,975 | 0% | 3,300 | 373億6500万 | +6.51% | 14.33 | 1.3 |
| 11/01 | 3,995 | 3,995 | 3,965 | 3,975 | +0.51% | 1,300 | 373億6500万 | +6.91% | 14.33 | 1.3 |
| 10/31 | 4,040 | 4,040 | 3,940 | 3,955 | -2.83% | 4,300 | 371億7700万 | +6.75% | 14.26 | 1.3 |
