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 | 2,175 | 2,175 | 2,134 | 2,160 | +0.19% | 7,800 | 226億1241万 | +3.35% | 14.42 | 0.84 |
03/30 | 2,153 | 2,196 | 2,101 | 2,156 | -4.43% | 19,700 | 225億7053万 | +3.06% | 14.4 | 0.84 |
03/27 | 2,268 | 2,284 | 2,183 | 2,256 | -1.91% | 50,100 | 236億1740万 | +7.79% | 15.07 | 0.88 |
03/26 | 2,251 | 2,300 | 2,183 | 2,300 | +2.22% | 17,900 | 240億7803万 | +10.1% | 15.36 | 0.89 |
03/25 | 2,248 | 2,250 | 2,218 | 2,250 | +0.09% | 14,300 | 235億5459万 | +7.97% | 15.03 | 0.87 |
03/24 | 2,267 | 2,267 | 2,154 | 2,248 | 0% | 10,800 | 235億3366万 | +8.08% | 15.01 | 0.87 |
03/23 | 2,116 | 2,248 | 2,065 | 2,248 | +6.84% | 14,500 | 235億3366万 | +8.23% | 15.01 | 0.87 |
03/19 | 2,057 | 2,117 | 2,057 | 2,104 | +2.28% | 9,200 | 220億2616万 | +1.5% | 14.05 | 0.82 |
03/18 | 2,021 | 2,076 | 2,012 | 2,057 | +1.78% | 8,400 | 215億3413万 | -0.87% | 13.74 | 0.8 |
03/17 | 1,898 | 2,021 | 1,881 | 2,021 | +4.28% | 16,200 | 211億5726万 | -2.84% | 13.5 | 0.79 |
03/16 | 1,900 | 1,985 | 1,900 | 1,938 | +2% | 10,700 | 202億8835万 | -7.14% | 12.94 | 0.75 |
03/13 | 1,899 | 1,919 | 1,855 | 1,900 | -3.06% | 17,800 | 198億9054万 | -9.39% | 12.69 | 0.74 |
03/12 | 2,000 | 2,000 | 1,953 | 1,960 | -2.24% | 11,500 | 205億1867万 | -7.02% | 13.09 | 0.76 |
03/11 | 2,017 | 2,020 | 2,005 | 2,005 | -0.59% | 6,400 | 209億8976万 | -5.2% | 13.39 | 0.78 |
03/10 | 1,951 | 2,025 | 1,950 | 2,017 | +1.51% | 11,900 | 211億1538万 | -4.9% | 13.47 | 0.78 |
03/09 | 2,010 | 2,030 | 1,985 | 1,987 | -2.5% | 19,100 | 208億132万 | -6.63% | 13.27 | 0.77 |
03/06 | 2,066 | 2,066 | 2,038 | 2,038 | -1.36% | 7,900 | 213億3523万 | -4.59% | 13.61 | 0.79 |
03/05 | 2,073 | 2,080 | 2,050 | 2,066 | -0.24% | 9,300 | 216億2835万 | -3.55% | 13.8 | 0.8 |
03/04 | 2,078 | 2,096 | 2,060 | 2,071 | -0.53% | 5,200 | 216億8069万 | -3.54% | 13.83 | 0.8 |
03/03 | 2,060 | 2,142 | 2,060 | 2,082 | +1.36% | 15,400 | 217億9585万 | -3.25% | 13.9 | 0.81 |
03/02 | 2,005 | 2,068 | 2,001 | 2,054 | +2.44% | 9,100 | 215億273万 | -4.78% | 13.72 | 0.8 |
02/28 | 2,050 | 2,050 | 2,000 | 2,005 | -4.52% | 14,100 | 209億8976万 | -7.3% | 13.39 | 0.78 |
02/27 | 2,142 | 2,154 | 2,100 | 2,100 | -1.64% | 9,100 | 219億8429万 | -3.27% | 14.02 | 0.82 |
02/26 | 2,100 | 2,139 | 2,100 | 2,135 | +1.67% | 9,400 | 223億5069万 | -1.84% | 14.26 | 0.83 |
02/25 | 2,100 | 2,100 | 2,062 | 2,100 | -4.24% | 19,700 | 219億8429万 | -3.54% | 14.02 | 0.82 |
02/21 | 2,184 | 2,205 | 2,184 | 2,193 | +0.6% | 2,800 | 229億5788万 | +0.55% | 14.64 | 0.85 |
02/20 | 2,180 | 2,198 | 2,178 | 2,180 | +0.88% | 4,600 | 228億2178万 | -0.09% | 14.56 | 0.85 |
02/19 | 2,180 | 2,180 | 2,160 | 2,161 | -0.87% | 3,600 | 226億2288万 | -1.1% | 14.43 | 0.84 |
02/18 | 2,158 | 2,207 | 2,158 | 2,180 | +1.07% | 7,200 | 228億2178万 | -0.32% | 14.56 | 0.85 |
02/17 | 2,148 | 2,182 | 2,148 | 2,157 | 0% | 2,900 | 225億8100万 | -1.46% | 14.4 | 0.84 |
02/14 | 2,131 | 2,157 | 2,126 | 2,157 | +0.42% | 4,800 | 225億8100万 | -1.6% | 14.4 | 0.84 |
02/13 | 2,164 | 2,165 | 2,140 | 2,148 | -0.74% | 3,100 | 224億8678万 | -2.1% | 14.34 | 0.83 |
02/12 | 2,170 | 2,170 | 2,138 | 2,164 | -1.14% | 4,200 | 226億5428万 | -1.46% | 14.45 | 0.84 |
02/10 | 2,194 | 2,194 | 2,181 | 2,189 | +0.41% | 2,400 | 229億1600万 | -0.41% | 14.62 | 0.85 |
02/07 | 2,186 | 2,187 | 2,176 | 2,180 | -0.27% | 1,900 | 228億2178万 | -0.86% | 14.56 | 0.85 |
02/06 | 2,194 | 2,194 | 2,182 | 2,186 | +0.18% | 11,400 | 228億8460万 | -0.68% | 14.6 | 0.85 |
02/05 | 2,176 | 2,186 | 2,168 | 2,182 | +1.49% | 4,400 | 228億4272万 | -0.91% | 14.57 | 0.85 |
02/04 | 2,130 | 2,152 | 2,124 | 2,150 | +0.61% | 4,600 | 225億772万 | -2.41% | 14.36 | 0.84 |
02/03 | 2,189 | 2,189 | 2,133 | 2,137 | -2.38% | 6,400 | 223億7163万 | -3.08% | 14.27 | 0.83 |
01/31 | 2,188 | 2,195 | 2,177 | 2,189 | +0.05% | 1,000 | 229億1600万 | -0.86% | 14.62 | 0.85 |
01/30 | 2,185 | 2,200 | 2,178 | 2,188 | +0.14% | 5,700 | 229億553万 | -0.95% | 14.61 | 0.85 |
01/29 | 2,193 | 2,206 | 2,185 | 2,185 | -0.46% | 2,100 | 228億7413万 | -1.13% | 14.59 | 0.85 |
01/28 | 2,203 | 2,209 | 2,189 | 2,195 | -0.45% | 4,000 | 229億7881万 | -0.72% | 14.66 | 0.85 |
01/27 | 2,199 | 2,209 | 2,192 | 2,205 | +0.27% | 6,500 | 230億8350万 | -0.32% | 14.72 | 0.86 |
01/24 | 2,208 | 2,213 | 2,198 | 2,199 | 0% | 2,700 | 230億2069万 | -0.59% | 14.68 | 0.85 |
01/23 | 2,207 | 2,207 | 2,199 | 2,199 | -0.63% | 1,400 | 230億2069万 | -0.59% | 14.68 | 0.85 |
01/22 | 2,205 | 2,213 | 2,201 | 2,213 | +0.64% | 1,600 | 231億6725万 | 0% | 14.78 | 0.86 |
01/21 | 2,193 | 2,210 | 2,184 | 2,199 | -0.05% | 1,700 | 230億2069万 | -0.63% | 14.68 | 0.85 |
01/20 | 2,175 | 2,207 | 2,175 | 2,200 | 0% | 4,700 | 230億3116万 | -0.59% | 14.69 | 0.85 |
01/17 | 2,215 | 2,229 | 2,200 | 2,200 | -0.68% | 1,900 | 230億3116万 | -0.63% | 14.69 | 0.85 |
01/16 | 2,219 | 2,235 | 2,215 | 2,215 | -1.03% | 3,200 | 231億8819万 | +0.05% | 14.79 | 0.86 |
01/15 | 2,234 | 2,238 | 2,211 | 2,238 | +0.77% | 4,500 | 234億2897万 | +1.08% | 14.95 | 0.87 |
01/14 | 2,228 | 2,232 | 2,221 | 2,221 | -0.31% | 2,300 | 232億5100万 | +0.45% | 14.83 | 0.86 |
01/10 | 2,237 | 2,237 | 2,228 | 2,228 | -0.58% | 700 | 233億2428万 | +0.86% | 14.88 | 0.87 |
01/09 | 2,220 | 2,242 | 2,208 | 2,241 | +2.38% | 4,700 | 234億6037万 | +1.49% | 14.97 | 0.87 |
01/08 | 2,204 | 2,216 | 2,189 | 2,189 | -1.4% | 3,300 | 229億1600万 | -0.73% | 14.62 | 0.85 |
01/07 | 2,211 | 2,224 | 2,200 | 2,220 | +1.14% | 2,800 | 232億4053万 | +0.68% | 14.82 | 0.86 |
01/06 | 2,211 | 2,224 | 2,192 | 2,195 | -1.22% | 3,600 | 229億7881万 | -0.41% | 14.66 | 0.85 |
2019 |
12/30 | 2,223 | 2,228 | 2,203 | 2,222 | -0.04% | 4,700 | 232億6147万 | +0.86% | 14.84 | 0.86 |
12/27 | 2,220 | 2,226 | 2,220 | 2,223 | +0.14% | 8,200 | 232億7194万 | +1% | 14.84 | 0.86 |
12/26 | 2,210 | 2,220 | 2,210 | 2,220 | +0.63% | 3,400 | 232億4053万 | +0.95% | 14.82 | 0.86 |
12/25 | 2,202 | 2,210 | 2,202 | 2,206 | -0.14% | 1,600 | 230億9397万 | +0.36% | 14.73 | 0.86 |
12/24 | 2,202 | 2,209 | 2,202 | 2,209 | +0.05% | 1,500 | 231億2538万 | +0.55% | 14.75 | 0.86 |
12/23 | 2,215 | 2,215 | 2,207 | 2,208 | -0.14% | 1,500 | 231億1491万 | +0.55% | 14.74 | 0.86 |
12/20 | 2,213 | 2,217 | 2,198 | 2,211 | -0.36% | 3,300 | 231億4631万 | +0.73% | 14.76 | 0.86 |
12/19 | 2,201 | 2,219 | 2,201 | 2,219 | +0.41% | 2,500 | 232億3006万 | +1.09% | 14.82 | 0.86 |
12/18 | 2,198 | 2,210 | 2,198 | 2,210 | +0.55% | 2,200 | 231億3584万 | +0.78% | 14.76 | 0.86 |
12/17 | 2,208 | 2,208 | 2,170 | 2,198 | -0.45% | 3,500 | 230億1022万 | +0.27% | 14.68 | 0.85 |
12/16 | 2,227 | 2,227 | 2,198 | 2,208 | -0.54% | 4,200 | 231億1491万 | +0.73% | 14.74 | 0.86 |
12/13 | 2,216 | 2,230 | 2,216 | 2,220 | +0.18% | 9,800 | 232億4053万 | +1.28% | 14.82 | 0.86 |
12/12 | 2,213 | 2,220 | 2,210 | 2,216 | +0.36% | 2,500 | 231億9866万 | +1.14% | 14.8 | 0.86 |
12/11 | 2,208 | 2,214 | 2,208 | 2,208 | +0.05% | 3,700 | 231億1491万 | +0.87% | 14.74 | 0.86 |
12/10 | 2,207 | 2,213 | 2,207 | 2,207 | 0% | 2,000 | 231億444万 | +0.82% | 14.74 | 0.86 |
12/09 | 2,220 | 2,220 | 2,207 | 2,207 | 0% | 3,200 | 231億444万 | +0.87% | 14.74 | 0.86 |
12/06 | 2,225 | 2,227 | 2,200 | 2,207 | -0.63% | 3,900 | 231億444万 | +0.91% | 14.74 | 0.86 |
12/05 | 2,184 | 2,243 | 2,179 | 2,221 | +2.49% | 10,200 | 232億5100万 | +1.65% | 14.83 | 0.86 |
12/04 | 2,159 | 2,183 | 2,157 | 2,167 | -0.14% | 2,200 | 226億8569万 | -0.78% | 14.47 | 0.84 |
12/03 | 2,181 | 2,184 | 2,170 | 2,170 | -0.73% | 2,100 | 227億1710万 | -0.6% | 14.49 | 0.84 |
12/02 | 2,182 | 2,190 | 2,181 | 2,186 | +0.18% | 2,300 | 228億8460万 | +0.18% | 14.6 | 0.85 |
11/29 | 2,180 | 2,197 | 2,180 | 2,182 | -0.41% | 2,300 | 228億4272万 | +0.09% | 14.57 | 0.85 |
11/28 | 2,181 | 2,192 | 2,171 | 2,191 | +0.46% | 3,800 | 229億3694万 | +0.6% | 14.63 | 0.85 |
11/27 | 2,188 | 2,196 | 2,181 | 2,181 | +0.18% | 2,600 | 228億3225万 | +0.23% | 14.56 | 0.85 |
11/26 | 2,193 | 2,193 | 2,177 | 2,177 | 0% | 3,700 | 227億9038万 | +0.14% | 14.54 | 0.85 |
11/25 | 2,178 | 2,188 | 2,174 | 2,177 | +0.05% | 2,500 | 227億9038万 | +0.23% | 14.54 | 0.85 |
11/22 | 2,198 | 2,198 | 2,174 | 2,176 | -1% | 2,500 | 227億7991万 | +0.23% | 14.53 | 0.85 |
11/21 | 2,160 | 2,198 | 2,157 | 2,198 | +1.1% | 2,200 | 230億1022万 | +1.34% | 14.68 | 0.85 |
11/20 | 2,161 | 2,179 | 2,153 | 2,174 | -0.05% | 2,400 | 227億5897万 | +0.32% | 14.52 | 0.84 |
11/19 | 2,178 | 2,185 | 2,173 | 2,175 | -0.82% | 1,300 | 227億6944万 | +0.51% | 14.52 | 0.84 |
11/18 | 2,197 | 2,197 | 2,172 | 2,193 | -0.14% | 2,400 | 229億5788万 | +1.43% | 14.64 | 0.85 |
11/15 | 2,165 | 2,196 | 2,165 | 2,196 | +1.2% | 2,000 | 229億8928万 | +1.67% | 14.66 | 0.85 |
11/14 | 2,188 | 2,195 | 2,170 | 2,170 | -0.96% | 2,800 | 227億1710万 | +0.6% | 14.49 | 0.84 |
11/13 | 2,195 | 2,200 | 2,185 | 2,191 | -0.41% | 2,800 | 229億3694万 | +1.67% | 14.63 | 0.85 |
11/12 | 2,190 | 2,200 | 2,190 | 2,200 | +0.05% | 2,800 | 230億3116万 | +2.28% | 14.69 | 0.85 |
11/11 | 2,195 | 2,200 | 2,195 | 2,199 | +0.18% | 2,600 | 230億2069万 | +2.37% | 14.68 | 0.85 |
11/08 | 2,200 | 2,200 | 2,186 | 2,195 | +0.32% | 7,400 | 229億7881万 | +2.28% | 14.66 | 0.85 |
11/07 | 2,199 | 2,199 | 2,185 | 2,188 | -0.5% | 1,600 | 229億553万 | +2.1% | 14.61 | 0.85 |
11/06 | 2,185 | 2,200 | 2,185 | 2,199 | +0.64% | 4,300 | 230億2069万 | +2.81% | 14.68 | 0.85 |
11/05 | 2,171 | 2,200 | 2,171 | 2,185 | +0.69% | 7,100 | 228億7413万 | +2.25% | 14.59 | 0.85 |
11/01 | 2,168 | 2,181 | 2,159 | 2,170 | +0.09% | 5,200 | 227億1710万 | +1.64% | 14.49 | 0.84 |
10/31 | 2,200 | 2,200 | 2,162 | 2,168 | -1.45% | 3,900 | 226億9616万 | +1.64% | 14.48 | 0.84 |