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 | 1,098 | 1,102 | 1,047 | 1,079 | -1.37% | 64,500 | 279億6304万 | +3.45% | 7.55 | 0.67 |
| 03/30 | 1,101 | 1,101 | 1,046 | 1,094 | -0.82% | 82,800 | 283億5177万 | +4.19% | 7.66 | 0.68 |
| 03/27 | 1,087 | 1,108 | 1,069 | 1,103 | +5.45% | 145,100 | 285億8501万 | +4.45% | 7.72 | 0.69 |
| 03/26 | 1,006 | 1,049 | 992 | 1,046 | +1.85% | 98,000 | 271億782万 | -1.41% | 7.32 | 0.65 |
| 03/25 | 1,050 | 1,050 | 1,001 | 1,027 | +2.7% | 81,500 | 266億1542万 | -3.84% | 7.19 | 0.64 |
| 03/24 | 990 | 1,000 | 959 | 1,000 | +3.52% | 72,200 | 259億1570万 | -7.15% | 7 | 0.63 |
| 03/23 | 933 | 972 | 922 | 966 | +3.54% | 101,900 | 250億3456万 | -11.29% | 6.76 | 0.6 |
| 03/19 | 970 | 997 | 908 | 933 | -2.3% | 102,000 | 241億7934万 | -15.34% | 6.53 | 0.58 |
| 03/18 | 985 | 1,010 | 954 | 955 | -1.95% | 88,600 | 247億4949万 | -14.58% | 6.68 | 0.6 |
| 03/17 | 872 | 983 | 872 | 974 | +6.22% | 93,800 | 252億4189万 | -13.96% | 6.82 | 0.61 |
| 03/16 | 950 | 975 | 913 | 917 | -1.5% | 77,300 | 237億6469万 | -19.98% | 6.42 | 0.57 |
| 03/13 | 900 | 960 | 867 | 931 | -2.1% | 144,500 | 241億2751万 | -20.02% | 6.52 | 0.58 |
| 03/12 | 976 | 1,006 | 945 | 951 | -3.35% | 99,800 | 246億4583万 | -19.41% | 6.66 | 0.59 |
| 03/11 | 993 | 1,028 | 980 | 984 | -3.43% | 117,400 | 255億104万 | -17.66% | 6.89 | 0.62 |
| 03/10 | 917 | 1,026 | 902 | 1,019 | +4.94% | 140,100 | 264億809万 | -15.65% | 7.13 | 0.64 |
| 03/09 | 990 | 997 | 960 | 971 | -5.18% | 144,700 | 251億6414万 | -20.54% | 6.8 | 0.61 |
| 03/06 | 1,072 | 1,072 | 1,024 | 1,024 | -6.4% | 125,800 | 265億3767万 | -17.15% | 7.17 | 0.64 |
| 03/05 | 1,143 | 1,143 | 1,094 | 1,094 | -2.06% | 56,700 | 283億5177万 | -12.55% | 7.66 | 0.68 |
| 03/04 | 1,096 | 1,131 | 1,096 | 1,117 | +1.09% | 55,000 | 289億4783万 | -11.42% | 7.82 | 0.7 |
| 03/03 | 1,187 | 1,190 | 1,104 | 1,105 | -4.49% | 97,300 | 286億3684万 | -13.13% | 7.73 | 0.69 |
| 03/02 | 1,100 | 1,176 | 1,100 | 1,157 | +4.05% | 101,700 | 299億8446万 | -9.89% | 8.1 | 0.72 |
| 02/28 | 1,115 | 1,145 | 1,102 | 1,112 | -3.39% | 88,200 | 288億1825万 | -14.06% | 7.78 | 0.7 |
| 02/27 | 1,201 | 1,201 | 1,142 | 1,151 | -3.28% | 81,600 | 298億2897万 | -11.94% | 8.06 | 0.72 |
| 02/26 | 1,157 | 1,190 | 1,150 | 1,190 | +1.1% | 67,300 | 308億3968万 | -9.71% | 8.33 | 0.74 |
| 02/25 | 1,183 | 1,195 | 1,176 | 1,177 | -5.61% | 75,100 | 305億277万 | -11.3% | 8.24 | 0.74 |
| 02/21 | 1,230 | 1,254 | 1,230 | 1,247 | +0.81% | 32,900 | 323億1687万 | -6.66% | 8.73 | 0.78 |
| 02/20 | 1,244 | 1,260 | 1,237 | 1,237 | +0.73% | 20,800 | 320億5772万 | -7.89% | 8.66 | 0.77 |
| 02/19 | 1,241 | 1,247 | 1,228 | 1,228 | -0.97% | 33,500 | 318億2447万 | -8.97% | 8.6 | 0.77 |
| 02/18 | 1,260 | 1,260 | 1,233 | 1,240 | -1.2% | 35,000 | 321億3546万 | -8.55% | 8.68 | 0.78 |
| 02/17 | 1,270 | 1,270 | 1,251 | 1,255 | -2.26% | 30,800 | 325億2420万 | -7.99% | 8.78 | 0.78 |
| 02/14 | 1,300 | 1,302 | 1,276 | 1,284 | -1.31% | 89,500 | 332億7575万 | -6.41% | 8.99 | 0.8 |
| 02/13 | 1,320 | 1,327 | 1,301 | 1,301 | -1.66% | 41,000 | 337億1632万 | -5.52% | 9.11 | 0.81 |
| 02/12 | 1,325 | 1,366 | 1,303 | 1,323 | +1.22% | 85,200 | 342億8647万 | -4.27% | 9.26 | 0.83 |
| 02/10 | 1,330 | 1,331 | 1,304 | 1,307 | -1.8% | 41,400 | 338億7181万 | -5.63% | 9.15 | 0.82 |
| 02/07 | 1,364 | 1,364 | 1,327 | 1,331 | -1.92% | 28,500 | 344億9379万 | -4.24% | 9.32 | 0.83 |
| 02/06 | 1,335 | 1,368 | 1,333 | 1,357 | +1.8% | 50,200 | 351億6760万 | -2.72% | 9.5 | 0.85 |
| 02/05 | 1,352 | 1,352 | 1,331 | 1,333 | +0.53% | 25,200 | 345億4562万 | -4.72% | 9.33 | 0.83 |
| 02/04 | 1,311 | 1,332 | 1,311 | 1,326 | +0.68% | 26,300 | 343億6421万 | -5.42% | 9.28 | 0.83 |
| 02/03 | 1,310 | 1,331 | 1,310 | 1,317 | -2.95% | 29,700 | 341億3097万 | -6.33% | 9.22 | 0.82 |
| 01/31 | 1,336 | 1,366 | 1,336 | 1,357 | +1.27% | 34,400 | 351億6760万 | -3.83% | 9.5 | 0.85 |
| 01/30 | 1,361 | 1,368 | 1,337 | 1,340 | -2.76% | 59,000 | 347億2703万 | -5.23% | 9.38 | 0.84 |
| 01/29 | 1,364 | 1,381 | 1,350 | 1,378 | +1.47% | 35,600 | 357億1183万 | -2.82% | 9.65 | 0.86 |
| 01/28 | 1,375 | 1,375 | 1,352 | 1,358 | -1.67% | 62,700 | 351億9352万 | -4.43% | 9.51 | 0.85 |
| 01/27 | 1,400 | 1,411 | 1,380 | 1,381 | -2.26% | 59,500 | 357億8958万 | -3.16% | 9.67 | 0.86 |
| 01/24 | 1,412 | 1,418 | 1,409 | 1,413 | -0.14% | 27,700 | 366億1888万 | -1.19% | 9.89 | 0.88 |
| 01/23 | 1,415 | 1,424 | 1,409 | 1,415 | -0.14% | 35,900 | 366億7071万 | -1.26% | 9.9 | 0.88 |
| 01/22 | 1,437 | 1,441 | 1,417 | 1,417 | -0.91% | 40,000 | 367億2254万 | -1.32% | 9.92 | 0.89 |
| 01/21 | 1,417 | 1,430 | 1,412 | 1,430 | +0.7% | 35,100 | 370億5945万 | -0.56% | 10.01 | 0.89 |
| 01/20 | 1,415 | 1,432 | 1,415 | 1,420 | +0.28% | 20,100 | 368億29万 | -1.46% | 9.94 | 0.89 |
| 01/17 | 1,400 | 1,420 | 1,399 | 1,416 | +1.14% | 32,100 | 366億9663万 | -1.87% | 9.91 | 0.89 |
| 01/16 | 1,404 | 1,412 | 1,382 | 1,400 | +0.29% | 37,100 | 362億8198万 | -3.05% | 9.8 | 0.88 |
| 01/15 | 1,408 | 1,416 | 1,387 | 1,396 | -0.92% | 32,200 | 361億7831万 | -3.39% | 9.77 | 0.87 |
| 01/14 | 1,428 | 1,429 | 1,402 | 1,409 | -1.4% | 33,500 | 365億1522万 | -2.49% | 9.86 | 0.88 |
| 01/10 | 1,453 | 1,455 | 1,429 | 1,429 | -1.72% | 14,100 | 370億3353万 | -1.18% | 10 | 0.89 |
| 01/09 | 1,434 | 1,459 | 1,425 | 1,454 | +3.49% | 47,500 | 376億8142万 | +0.48% | 10.18 | 0.91 |
| 01/08 | 1,428 | 1,428 | 1,378 | 1,405 | -2.16% | 61,000 | 364億1155万 | -2.9% | 9.83 | 0.88 |
| 01/07 | 1,414 | 1,446 | 1,414 | 1,436 | +2.21% | 45,200 | 372億1494万 | -0.9% | 10.05 | 0.9 |
| 01/06 | 1,421 | 1,421 | 1,394 | 1,405 | -2.36% | 42,000 | 364億1155万 | -3.24% | 9.83 | 0.88 |
| 2019 |
| 12/30 | 1,445 | 1,445 | 1,427 | 1,439 | -0.83% | 27,400 | 372億9269万 | -1.1% | 10.07 | 0.9 |
| 12/27 | 1,451 | 1,454 | 1,437 | 1,451 | +0.42% | 31,100 | 376億368万 | -0.48% | 10.16 | 0.91 |
| 12/26 | 1,420 | 1,448 | 1,417 | 1,445 | +2.34% | 44,400 | 374億4818万 | -1.03% | 10.11 | 0.9 |
| 12/25 | 1,421 | 1,436 | 1,412 | 1,412 | -1.12% | 31,100 | 365億9296万 | -3.42% | 9.88 | 0.88 |
| 12/24 | 1,425 | 1,430 | 1,420 | 1,428 | -0.21% | 28,400 | 370億761万 | -2.59% | 10 | 0.89 |
| 12/23 | 1,440 | 1,447 | 1,428 | 1,431 | -0.76% | 24,400 | 370億8536万 | -2.65% | 10.02 | 0.89 |
| 12/20 | 1,443 | 1,455 | 1,432 | 1,442 | -0.07% | 60,700 | 373億7043万 | -2.17% | 10.09 | 0.9 |
| 12/19 | 1,440 | 1,453 | 1,432 | 1,443 | -0.21% | 24,100 | 373億9635万 | -2.37% | 10.1 | 0.9 |
| 12/18 | 1,480 | 1,481 | 1,415 | 1,446 | -2.76% | 80,800 | 374億7410万 | -2.3% | 10.12 | 0.9 |
| 12/17 | 1,476 | 1,488 | 1,463 | 1,487 | +0.68% | 41,700 | 385億3664万 | +0.34% | 10.41 | 0.93 |
| 12/16 | 1,500 | 1,501 | 1,473 | 1,477 | -1.47% | 36,500 | 382億7748万 | -0.34% | 10.34 | 0.92 |
| 12/13 | 1,512 | 1,523 | 1,494 | 1,499 | +1.15% | 86,600 | 388億4763万 | +1.28% | 10.49 | 0.94 |
| 12/12 | 1,493 | 1,495 | 1,470 | 1,482 | +0.27% | 33,200 | 384億706万 | +0.47% | 10.37 | 0.93 |
| 12/11 | 1,499 | 1,504 | 1,476 | 1,478 | -1.4% | 45,500 | 383億340万 | +0.48% | 10.35 | 0.92 |
| 12/10 | 1,475 | 1,515 | 1,464 | 1,499 | +1.9% | 116,600 | 388億4763万 | +2.18% | 10.49 | 0.94 |
| 12/09 | 1,444 | 1,475 | 1,443 | 1,471 | +3.23% | 60,100 | 381億2199万 | +0.62% | 10.3 | 0.92 |
| 12/06 | 1,415 | 1,428 | 1,405 | 1,425 | 0% | 79,800 | 369億2987万 | -2.26% | 9.97 | 0.89 |
| 12/05 | 1,428 | 1,434 | 1,412 | 1,425 | +0.71% | 45,500 | 369億2987万 | -2.13% | 9.97 | 0.89 |
| 12/04 | 1,403 | 1,421 | 1,403 | 1,415 | -1.53% | 44,900 | 366億7071万 | -2.82% | 9.9 | 0.88 |
| 12/03 | 1,417 | 1,438 | 1,413 | 1,437 | -0.69% | 50,700 | 372億4086万 | -1.37% | 10.06 | 0.9 |
| 12/02 | 1,444 | 1,459 | 1,434 | 1,447 | +0.21% | 54,000 | 375億1万 | -0.62% | 10.13 | 0.9 |
| 11/29 | 1,470 | 1,470 | 1,440 | 1,444 | -1.23% | 43,300 | 374億2227万 | -0.69% | 10.11 | 0.9 |
| 11/28 | 1,495 | 1,495 | 1,459 | 1,462 | -2.4% | 52,300 | 378億8875万 | +0.69% | 10.23 | 0.91 |
| 11/27 | 1,478 | 1,502 | 1,470 | 1,498 | +0.74% | 52,000 | 388億2171万 | +3.38% | 10.49 | 0.94 |
| 11/26 | 1,520 | 1,524 | 1,487 | 1,487 | -1.46% | 41,000 | 385億3664万 | +3.05% | 10.41 | 0.93 |
| 11/25 | 1,515 | 1,533 | 1,502 | 1,509 | +0.53% | 36,200 | 391億679万 | +5.08% | 10.56 | 0.94 |
| 11/22 | 1,505 | 1,530 | 1,501 | 1,501 | +0.13% | 48,400 | 388億9946万 | +5.11% | 10.51 | 0.94 |
| 11/21 | 1,500 | 1,513 | 1,475 | 1,499 | -0.93% | 65,400 | 388億4763万 | +5.49% | 10.49 | 0.94 |
| 11/20 | 1,521 | 1,529 | 1,506 | 1,513 | -1.05% | 72,600 | 392億1045万 | +7% | 10.59 | 0.95 |
| 11/19 | 1,500 | 1,529 | 1,494 | 1,529 | -0.2% | 65,900 | 396億2510万 | +8.83% | 10.7 | 0.96 |
| 11/18 | 1,539 | 1,542 | 1,518 | 1,532 | -0.26% | 88,800 | 397億285万 | +9.82% | 10.72 | 0.96 |
| 11/15 | 1,493 | 1,552 | 1,478 | 1,536 | +2.88% | 139,000 | 398億651万 | +10.9% | 10.75 | 0.96 |
| 11/14 | 1,513 | 1,538 | 1,490 | 1,493 | -1.26% | 125,700 | 386億9214万 | +8.58% | 10.45 | 0.93 |
| 11/13 | 1,474 | 1,515 | 1,467 | 1,512 | +2.79% | 212,000 | 391億8453万 | +10.69% | 10.58 | 0.95 |
| 11/12 | 1,447 | 1,473 | 1,420 | 1,471 | +2.51% | 192,700 | 381億2199万 | +8.48% | 10.3 | 0.92 |
| 11/11 | 1,400 | 1,453 | 1,392 | 1,435 | +3.54% | 197,700 | 371億8902万 | +6.53% | 10.04 | 0.9 |
| 11/08 | 1,390 | 1,400 | 1,381 | 1,386 | +1.39% | 172,600 | 359億1916万 | +3.36% | 9.7 | 0.87 |
| 11/07 | 1,380 | 1,387 | 1,355 | 1,367 | -0.44% | 105,300 | 354億2676万 | +2.24% | 9.57 | 0.85 |
| 11/06 | 1,390 | 1,391 | 1,366 | 1,373 | -0.94% | 105,600 | 355億8225万 | +3% | 9.61 | 0.86 |
| 11/05 | 1,397 | 1,399 | 1,368 | 1,386 | +1.24% | 120,100 | 359億1916万 | +4.37% | 9.7 | 0.87 |
| 11/01 | 1,374 | 1,374 | 1,344 | 1,369 | -0.65% | 75,100 | 354億7859万 | +3.32% | 9.58 | 0.86 |
| 10/31 | 1,420 | 1,420 | 1,371 | 1,378 | -3.23% | 101,900 | 357億1183万 | +4.24% | 9.65 | 0.86 |
