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 | 2,875 | 2,917 | 2,781 | 2,884 | +0.35% | 36,200 | 338億48万 | +3.74% | 14.57 | 0.98 |
| 03/30 | 2,939 | 2,939 | 2,748 | 2,874 | -3.26% | 31,100 | 336億8328万 | +2.64% | 14.52 | 0.97 |
| 03/27 | 2,900 | 2,971 | 2,828 | 2,971 | +3.81% | 47,600 | 348億2012万 | +5.28% | 15.01 | 1.01 |
| 03/26 | 2,763 | 2,879 | 2,698 | 2,862 | +4.15% | 45,900 | 335億4264万 | +0.85% | 14.45 | 0.97 |
| 03/25 | 2,649 | 2,768 | 2,600 | 2,748 | +5.73% | 36,400 | 322億656万 | -3.95% | 13.88 | 0.93 |
| 03/24 | 2,650 | 2,677 | 2,543 | 2,599 | +0.54% | 41,000 | 304億6028万 | -10.22% | 13.13 | 0.88 |
| 03/23 | 2,697 | 2,843 | 2,506 | 2,585 | -6.54% | 62,800 | 302億9620万 | -11.96% | 13.06 | 0.88 |
| 03/19 | 2,555 | 2,794 | 2,555 | 2,766 | +8.68% | 37,800 | 324億1752万 | -7.12% | 13.97 | 0.94 |
| 03/18 | 2,570 | 2,612 | 2,503 | 2,545 | -0.31% | 38,500 | 298億2740万 | -15.53% | 12.85 | 0.86 |
| 03/17 | 2,300 | 2,568 | 2,283 | 2,553 | +6.91% | 40,600 | 299億2116万 | -16.6% | 12.89 | 0.86 |
| 03/16 | 2,420 | 2,503 | 2,360 | 2,388 | +2.58% | 52,800 | 279億8736万 | -23.17% | 12.06 | 0.81 |
| 03/13 | 2,303 | 2,397 | 2,213 | 2,328 | -5.1% | 55,000 | 272億8416万 | -26.31% | 11.76 | 0.79 |
| 03/12 | 2,500 | 2,582 | 2,431 | 2,453 | -4.77% | 44,900 | 287億4916万 | -23.53% | 12.39 | 0.83 |
| 03/11 | 2,566 | 2,694 | 2,566 | 2,576 | -1.79% | 37,700 | 301億9072万 | -20.57% | 13.01 | 0.87 |
| 03/10 | 2,445 | 2,671 | 2,383 | 2,623 | +3.11% | 50,500 | 307億4156万 | -19.91% | 13.25 | 0.89 |
| 03/09 | 2,581 | 2,662 | 2,506 | 2,544 | -7.93% | 44,000 | 298億1568万 | -23.21% | 12.85 | 0.86 |
| 03/06 | 2,908 | 2,936 | 2,760 | 2,763 | -7.47% | 44,600 | 323億8236万 | -17.72% | 13.95 | 0.94 |
| 03/05 | 3,005 | 3,065 | 2,986 | 2,986 | +0.74% | 22,300 | 349億9592万 | -11.87% | 15.08 | 1.01 |
| 03/04 | 2,907 | 3,010 | 2,900 | 2,964 | -0.64% | 15,400 | 347億3808万 | -13.23% | 14.97 | 1 |
| 03/03 | 3,160 | 3,160 | 2,983 | 2,983 | -2.68% | 28,400 | 349億6076万 | -13.76% | 15.07 | 1.01 |
| 03/02 | 2,911 | 3,120 | 2,911 | 3,065 | +3.51% | 38,000 | 359億2180万 | -12.1% | 15.48 | 1.04 |
| 02/28 | 3,070 | 3,075 | 2,946 | 2,961 | -5.7% | 42,800 | 347億292万 | -15.62% | 14.95 | 1 |
| 02/27 | 3,150 | 3,185 | 3,080 | 3,140 | 0% | 59,800 | 368億80万 | -11.27% | 15.86 | 1.06 |
| 02/26 | 3,170 | 3,170 | 3,075 | 3,140 | -1.88% | 23,400 | 368億80万 | -11.77% | 15.86 | 1.06 |
| 02/25 | 3,285 | 3,285 | 3,200 | 3,200 | -5.47% | 30,800 | 375億400万 | -10.59% | 16.16 | 1.08 |
| 02/21 | 3,400 | 3,435 | 3,375 | 3,385 | -1.02% | 11,000 | 396億7220万 | -5.68% | 17.1 | 1.15 |
| 02/20 | 3,400 | 3,465 | 3,400 | 3,420 | +1.18% | 20,400 | 400億8240万 | -4.76% | 17.27 | 1.16 |
| 02/19 | 3,400 | 3,455 | 3,380 | 3,380 | -1.6% | 26,300 | 396億1360万 | -5.93% | 17.07 | 1.14 |
| 02/18 | 3,570 | 3,570 | 3,435 | 3,435 | -4.58% | 35,300 | 402億5820万 | -4.53% | 17.35 | 1.16 |
| 02/17 | 3,610 | 3,610 | 3,545 | 3,600 | -0.41% | 20,000 | 421億9200万 | -0.06% | 18.18 | 1.22 |
| 02/14 | 3,615 | 3,625 | 3,585 | 3,615 | -0.28% | 11,100 | 423億6780万 | +0.53% | 18.26 | 1.22 |
| 02/13 | 3,630 | 3,655 | 3,570 | 3,625 | -0.96% | 23,500 | 424億8500万 | +1.03% | 18.31 | 1.23 |
| 02/12 | 3,695 | 3,725 | 3,655 | 3,660 | -2.01% | 35,500 | 428億9520万 | +2.18% | 18.48 | 1.24 |
| 02/10 | 3,750 | 3,810 | 3,735 | 3,735 | 0% | 26,400 | 437億7420万 | +4.56% | 18.86 | 1.26 |
| 02/07 | 3,640 | 3,750 | 3,585 | 3,735 | +2.33% | 55,900 | 437億7420万 | +4.77% | 18.86 | 1.26 |
| 02/06 | 3,605 | 3,715 | 3,590 | 3,650 | +2.38% | 61,000 | 427億7800万 | +2.59% | 18.43 | 1.24 |
| 02/05 | 3,380 | 3,625 | 3,355 | 3,565 | +7.54% | 108,900 | 417億8180万 | +0.31% | 18.01 | 1.21 |
| 02/04 | 3,340 | 3,355 | 3,250 | 3,315 | -1.92% | 77,800 | 388億5180万 | -6.62% | 16.74 | 1.12 |
| 02/03 | 3,525 | 3,525 | 3,365 | 3,380 | -5.45% | 46,300 | 396億1360万 | -4.98% | 17.07 | 1.14 |
| 01/31 | 3,735 | 3,765 | 3,520 | 3,575 | -2.46% | 83,300 | 418億9900万 | +0.31% | 18.06 | 1.21 |
| 01/30 | 3,475 | 3,880 | 3,435 | 3,665 | +4.27% | 209,100 | 429億5380万 | +2.81% | 18.51 | 1.24 |
| 01/29 | 3,680 | 3,680 | 3,460 | 3,515 | -5% | 107,500 | 411億9580万 | -1.21% | 17.75 | 1.19 |
| 01/28 | 4,035 | 4,060 | 3,695 | 3,700 | -7.96% | 162,200 | 433億6400万 | +4.02% | 18.69 | 1.25 |
| 01/27 | 3,770 | 4,025 | 3,730 | 4,020 | +9.09% | 136,600 | 471億1440万 | +13.14% | 20.3 | 1.36 |
| 01/24 | 3,655 | 3,695 | 3,600 | 3,685 | +1.52% | 17,100 | 431億8820万 | +4.33% | 18.61 | 1.25 |
| 01/23 | 3,765 | 3,765 | 3,610 | 3,630 | -2.02% | 28,000 | 425億4360万 | +3.04% | 18.33 | 1.23 |
| 01/22 | 3,755 | 3,765 | 3,660 | 3,705 | +1.51% | 39,500 | 434億2260万 | +5.47% | 18.71 | 1.25 |
| 01/21 | 3,700 | 3,765 | 3,625 | 3,650 | +0.83% | 44,100 | 427億7800万 | +4.26% | 18.43 | 1.24 |
| 01/20 | 3,510 | 3,630 | 3,505 | 3,620 | +4.62% | 18,100 | 424億2640万 | +3.7% | 18.28 | 1.23 |
| 01/17 | 3,475 | 3,475 | 3,400 | 3,460 | +0.44% | 11,800 | 405億5120万 | -0.63% | 17.47 | 1.17 |
| 01/16 | 3,480 | 3,500 | 3,445 | 3,445 | -0.14% | 10,800 | 403億7540万 | -1.12% | 17.4 | 1.17 |
| 01/15 | 3,505 | 3,510 | 3,395 | 3,450 | -1.57% | 14,300 | 404億3400万 | -1% | 17.42 | 1.17 |
| 01/14 | 3,565 | 3,565 | 3,465 | 3,505 | -0.85% | 12,700 | 410億7860万 | +0.63% | 17.7 | 1.19 |
| 01/10 | 3,495 | 3,560 | 3,495 | 3,535 | +1.87% | 11,900 | 414億3020万 | +1.58% | 17.85 | 1.2 |
| 01/09 | 3,445 | 3,480 | 3,430 | 3,470 | +2.06% | 5,500 | 406億6840万 | -0.23% | 17.53 | 1.18 |
| 01/08 | 3,410 | 3,430 | 3,350 | 3,400 | -2.3% | 12,400 | 398億4800万 | -2.24% | 17.17 | 1.15 |
| 01/07 | 3,425 | 3,490 | 3,425 | 3,480 | +1.75% | 7,000 | 407億8560万 | 0% | 17.58 | 1.18 |
| 01/06 | 3,470 | 3,470 | 3,410 | 3,420 | -3.39% | 16,700 | 400億8240万 | -1.72% | 17.27 | 1.16 |
| 2019 |
| 12/30 | 3,580 | 3,610 | 3,525 | 3,540 | -0.84% | 16,300 | 414億8880万 | +1.72% | 17.88 | 1.2 |
| 12/27 | 3,575 | 3,585 | 3,500 | 3,570 | +0.71% | 7,500 | 418億4040万 | +2.76% | 18.03 | 1.21 |
| 12/26 | 3,475 | 3,545 | 3,475 | 3,545 | +2.46% | 7,200 | 415億4740万 | +2.34% | 17.9 | 1.2 |
| 12/25 | 3,505 | 3,505 | 3,450 | 3,460 | -1.28% | 11,100 | 405億5120万 | +0.14% | 17.47 | 1.17 |
| 12/24 | 3,550 | 3,560 | 3,485 | 3,505 | -1.13% | 9,100 | 410億7860万 | +1.65% | 17.7 | 1.19 |
| 12/23 | 3,590 | 3,590 | 3,500 | 3,545 | -1.39% | 12,400 | 415億4740万 | +2.99% | 17.9 | 1.2 |
| 12/20 | 3,515 | 3,610 | 3,500 | 3,595 | +2.86% | 19,000 | 421億3340万 | +4.72% | 18.16 | 1.22 |
| 12/19 | 3,520 | 3,555 | 3,470 | 3,495 | -0.29% | 20,400 | 409億6140万 | +2.1% | 17.65 | 1.18 |
| 12/18 | 3,565 | 3,575 | 3,450 | 3,505 | -2.5% | 22,800 | 410億7860万 | +2.67% | 17.7 | 1.19 |
| 12/17 | 3,515 | 3,605 | 3,510 | 3,595 | +2.86% | 24,200 | 421億3340万 | +5.55% | 18.16 | 1.22 |
| 12/16 | 3,445 | 3,515 | 3,445 | 3,495 | +1.45% | 17,800 | 409億6140万 | +2.92% | 17.65 | 1.18 |
| 12/13 | 3,490 | 3,490 | 3,415 | 3,445 | +1.47% | 29,900 | 403億7540万 | +1.53% | 17.4 | 1.17 |
| 12/12 | 3,440 | 3,440 | 3,395 | 3,395 | -0.29% | 12,400 | 397億8940万 | +0.15% | 17.15 | 1.15 |
| 12/11 | 3,370 | 3,435 | 3,370 | 3,405 | +0.15% | 10,600 | 399億660万 | +0.44% | 17.2 | 1.15 |
| 12/10 | 3,400 | 3,400 | 3,360 | 3,400 | 0% | 16,700 | 398億4800万 | +0.24% | 17.17 | 1.15 |
| 12/09 | 3,420 | 3,465 | 3,370 | 3,400 | -2.58% | 16,600 | 398億4800万 | +0.21% | 17.17 | 1.15 |
| 12/06 | 3,470 | 3,505 | 3,445 | 3,490 | +0.14% | 13,400 | 409億280万 | +2.86% | 17.63 | 1.18 |
| 12/05 | 3,415 | 3,535 | 3,395 | 3,485 | +2.65% | 15,300 | 408億4420万 | +2.83% | 17.6 | 1.18 |
| 12/04 | 3,385 | 3,395 | 3,335 | 3,395 | -1.31% | 22,400 | 397億8940万 | +0.35% | 17.15 | 1.15 |
| 12/03 | 3,410 | 3,455 | 3,385 | 3,440 | -1.15% | 11,500 | 403億1680万 | +1.9% | 17.37 | 1.16 |
| 12/02 | 3,470 | 3,480 | 3,425 | 3,480 | +0.43% | 14,600 | 407億8560万 | +3.39% | 17.58 | 1.18 |
| 11/29 | 3,455 | 3,465 | 3,420 | 3,465 | +0.29% | 15,000 | 406億980万 | +3.31% | 17.5 | 1.17 |
| 11/28 | 3,480 | 3,480 | 3,420 | 3,455 | -0.29% | 14,000 | 404億9260万 | +3.38% | 17.45 | 1.17 |
| 11/27 | 3,440 | 3,475 | 3,390 | 3,465 | +0.73% | 18,800 | 406億980万 | +3.99% | 17.5 | 1.17 |
| 11/26 | 3,365 | 3,445 | 3,355 | 3,440 | +1.93% | 19,600 | 403億1680万 | +3.68% | 17.37 | 1.16 |
| 11/25 | 3,340 | 3,375 | 3,340 | 3,375 | +1.2% | 5,000 | 395億5500万 | +2.06% | 17.05 | 1.14 |
| 11/22 | 3,315 | 3,370 | 3,315 | 3,335 | +0.6% | 11,800 | 390億8620万 | +1.12% | 16.84 | 1.13 |
| 11/21 | 3,305 | 3,315 | 3,230 | 3,315 | +1.22% | 19,000 | 388億5180万 | +0.73% | 16.74 | 1.12 |
| 11/20 | 3,325 | 3,345 | 3,275 | 3,275 | -2.38% | 8,300 | 383億8300万 | -0.27% | 16.54 | 1.11 |
| 11/19 | 3,295 | 3,355 | 3,270 | 3,355 | +1.05% | 11,100 | 393億2060万 | +2.35% | 16.94 | 1.14 |
| 11/18 | 3,310 | 3,330 | 3,280 | 3,320 | -0.6% | 13,600 | 389億1040万 | +1.62% | 16.77 | 1.12 |
| 11/15 | 3,275 | 3,360 | 3,225 | 3,340 | +1.98% | 28,400 | 391億4480万 | +2.49% | 16.87 | 1.13 |
| 11/14 | 3,330 | 3,335 | 3,245 | 3,275 | -1.21% | 17,000 | 383億8300万 | +0.86% | 16.54 | 1.11 |
| 11/13 | 3,365 | 3,365 | 3,310 | 3,315 | -0.9% | 15,200 | 388億5180万 | +2.35% | 16.74 | 1.12 |
| 11/12 | 3,420 | 3,420 | 3,325 | 3,345 | -1.91% | 19,400 | 392億340万 | +3.56% | 16.89 | 1.13 |
| 11/11 | 3,380 | 3,410 | 3,330 | 3,410 | +1.04% | 34,800 | 399億6520万 | +6% | 17.22 | 1.15 |
| 11/08 | 3,435 | 3,435 | 3,330 | 3,375 | -0.3% | 43,200 | 395億5500万 | +5.37% | 17.05 | 1.14 |
| 11/07 | 3,490 | 3,490 | 3,370 | 3,385 | -2.45% | 25,900 | 396億7220万 | +6.01% | 17.1 | 1.15 |
| 11/06 | 3,415 | 3,480 | 3,365 | 3,470 | +1.61% | 28,800 | 406億6840万 | +9.19% | 17.53 | 1.18 |
| 11/05 | 3,385 | 3,460 | 3,350 | 3,415 | +0.59% | 39,700 | 400億2380万 | +8.14% | 17.25 | 1.16 |
| 11/01 | 3,300 | 3,405 | 3,195 | 3,395 | -0.29% | 48,900 | 397億8940万 | +7.95% | 17.15 | 1.15 |
| 10/31 | 3,350 | 3,405 | 3,310 | 3,405 | +2.41% | 43,000 | 399億660万 | +8.82% | 17.2 | 1.15 |
