PBR
2019/09/30～2020/02/28
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 |
| 02/28 | 950 | 962 | 940 | 940 | -1.26% | 8,100 | 94億4089万 | -4.18% | 18.34 | 0.39 |
| 02/27 | 966 | 972 | 952 | 952 | -0.42% | 8,900 | 95億6141万 | -3.25% | 18.58 | 0.4 |
| 02/26 | 955 | 970 | 940 | 956 | +3.35% | 10,000 | 96億158万 | -3.14% | 18.66 | 0.4 |
| 02/25 | 935 | 938 | 923 | 925 | -1.49% | 11,500 | 92億9023万 | -6.57% | 18.05 | 0.38 |
| 02/21 | 942 | 957 | 934 | 939 | -0.32% | 11,900 | 94億3084万 | -5.53% | 18.32 | 0.39 |
| 02/20 | 965 | 972 | 942 | 942 | -1.98% | 13,400 | 94億6097万 | -5.52% | 18.38 | 0.39 |
| 02/19 | 969 | 974 | 950 | 961 | -0.83% | 16,800 | 96億5180万 | -4% | 18.75 | 0.4 |
| 02/18 | 988 | 996 | 969 | 969 | -1.92% | 15,400 | 97億3215万 | -3.58% | 18.91 | 0.4 |
| 02/17 | 983 | 991 | 983 | 988 | +0.1% | 3,500 | 99億2297万 | -1.98% | 19.28 | 0.41 |
| 02/14 | 986 | 998 | 982 | 987 | -0.3% | 5,100 | 99億1293万 | -2.47% | 19.26 | 0.41 |
| 02/13 | 991 | 995 | 987 | 990 | +0.2% | 5,800 | 99億4306万 | -2.46% | 19.32 | 0.41 |
| 02/12 | 990 | 992 | 988 | 988 | -0.2% | 2,900 | 99億2297万 | -2.95% | 19.28 | 0.41 |
| 02/10 | 994 | 1,000 | 987 | 990 | -0.5% | 8,400 | 99億4306万 | -2.94% | 19.32 | 0.41 |
| 02/07 | 995 | 998 | 994 | 995 | 0% | 5,600 | 99億9328万 | -2.74% | 19.42 | 0.41 |
| 02/06 | 994 | 998 | 994 | 995 | -0.1% | 5,700 | 99億9328万 | -2.83% | 19.42 | 0.41 |
| 02/05 | 996 | 1,002 | 996 | 996 | 0% | 3,300 | 100億332万 | -2.92% | 19.44 | 0.41 |
| 02/04 | 994 | 999 | 994 | 996 | +0.2% | 2,700 | 100億332万 | -3.11% | 19.44 | 0.41 |
| 02/03 | 999 | 1,000 | 993 | 994 | -0.5% | 5,300 | 99億8323万 | -3.5% | 19.4 | 0.41 |
| 01/31 | 1,001 | 1,006 | 999 | 999 | -0.1% | 2,800 | 100億3345万 | -3.2% | 19.49 | 0.41 |
| 01/30 | 1,007 | 1,020 | 1,000 | 1,000 | -0.3% | 3,900 | 100億4350万 | -3.19% | 19.51 | 0.42 |
| 01/29 | 1,005 | 1,009 | 1,001 | 1,003 | 0% | 1,600 | 100億7363万 | -3.09% | 19.57 | 0.42 |
| 01/28 | 1,000 | 1,013 | 1,000 | 1,003 | +0.3% | 6,000 | 100億7363万 | -3.19% | 19.57 | 0.42 |
| 01/27 | 1,000 | 1,031 | 1,000 | 1,000 | -0.6% | 12,600 | 100億4350万 | -3.57% | 19.51 | 0.42 |
| 01/24 | 1,006 | 1,012 | 1,006 | 1,006 | 0% | 2,300 | 101億376万 | -3.08% | 19.63 | 0.42 |
| 01/23 | 1,021 | 1,038 | 1,006 | 1,006 | -1.37% | 6,400 | 101億376万 | -3.08% | 19.63 | 0.42 |
| 01/22 | 1,021 | 1,040 | 1,020 | 1,020 | -0.1% | 2,600 | 102億4437万 | -1.83% | 19.9 | 0.42 |
| 01/21 | 1,022 | 1,032 | 1,021 | 1,021 | -0.49% | 4,200 | 102億5441万 | -1.73% | 19.92 | 0.42 |
| 01/20 | 1,047 | 1,047 | 1,025 | 1,026 | +0.1% | 3,600 | 103億463万 | -1.25% | 20.02 | 0.43 |
| 01/17 | 1,029 | 1,030 | 1,025 | 1,025 | -0.39% | 2,500 | 102億9458万 | -1.35% | 20 | 0.43 |
| 01/16 | 1,043 | 1,045 | 1,029 | 1,029 | -1.34% | 4,800 | 103億3476万 | -0.87% | 20.08 | 0.43 |
| 01/15 | 1,045 | 1,048 | 1,041 | 1,043 | -0.19% | 2,400 | 104億7537万 | +0.48% | 20.35 | 0.43 |
| 01/14 | 1,049 | 1,050 | 1,045 | 1,045 | -0.1% | 2,700 | 104億9545万 | +0.77% | 20.39 | 0.43 |
| 01/10 | 1,007 | 1,050 | 1,007 | 1,046 | -4.56% | 15,600 | 105億550万 | +0.97% | 20.41 | 0.43 |
| 01/09 | 1,068 | 1,099 | 1,067 | 1,096 | +3.69% | 12,000 | 110億767万 | +5.79% | 21.39 | 0.45 |
| 01/08 | 1,057 | 1,063 | 1,056 | 1,057 | -0.19% | 3,800 | 106億1597万 | +2.22% | 20.63 | 0.44 |
| 01/07 | 1,054 | 1,064 | 1,054 | 1,059 | +0.47% | 3,000 | 106億3606万 | +2.52% | 20.67 | 0.44 |
| 01/06 | 1,048 | 1,064 | 1,047 | 1,054 | -0.09% | 4,500 | 105億8584万 | +2.03% | 20.57 | 0.44 |
| 2019 |
| 12/30 | 1,043 | 1,055 | 1,043 | 1,055 | +1.64% | 3,900 | 105億9589万 | +2.13% | 20.59 | 0.44 |
| 12/27 | 1,058 | 1,058 | 1,036 | 1,038 | +0.39% | 6,100 | 104億2515万 | +0.48% | 20.26 | 0.43 |
| 12/26 | 1,032 | 1,035 | 1,029 | 1,034 | -0.29% | 3,400 | 103億8497万 | 0% | 20.18 | 0.43 |
| 12/25 | 1,045 | 1,045 | 1,031 | 1,037 | -0.77% | 3,000 | 104億1510万 | +0.19% | 20.24 | 0.43 |
| 12/24 | 1,040 | 1,049 | 1,040 | 1,045 | +0.1% | 2,000 | 104億9545万 | +0.97% | 20.39 | 0.43 |
| 12/23 | 1,042 | 1,050 | 1,042 | 1,044 | +0.38% | 2,800 | 104億8541万 | +0.77% | 20.37 | 0.43 |
| 12/20 | 1,037 | 1,040 | 1,034 | 1,040 | +0.78% | 6,200 | 104億4524万 | +0.39% | 20.29 | 0.43 |
| 12/19 | 1,027 | 1,035 | 1,023 | 1,032 | +0.39% | 5,100 | 103億6489万 | -0.39% | 20.14 | 0.43 |
| 12/18 | 1,036 | 1,036 | 1,022 | 1,028 | -0.77% | 3,300 | 103億2471万 | -0.77% | 20.06 | 0.43 |
| 12/17 | 1,031 | 1,041 | 1,031 | 1,036 | +1.47% | 3,900 | 104億506万 | -0.1% | 20.22 | 0.43 |
| 12/16 | 1,020 | 1,035 | 1,020 | 1,021 | 0% | 3,400 | 102億5441万 | -1.64% | 19.92 | 0.42 |
| 12/13 | 1,043 | 1,048 | 1,021 | 1,021 | -1.07% | 11,400 | 102億5441万 | -1.73% | 19.92 | 0.42 |
| 12/12 | 1,022 | 1,032 | 1,022 | 1,032 | +0.98% | 3,100 | 103億6489万 | -0.67% | 20.14 | 0.43 |
| 12/11 | 1,022 | 1,024 | 1,022 | 1,022 | 0% | 1,900 | 102億6445万 | -1.73% | 19.94 | 0.42 |
| 12/10 | 1,013 | 1,027 | 1,013 | 1,022 | +1.09% | 4,200 | 102億6445万 | -1.83% | 19.94 | 0.42 |
| 12/09 | 1,000 | 1,015 | 1,000 | 1,011 | +0.2% | 5,200 | 101億5397万 | -2.98% | 19.73 | 0.42 |
| 12/06 | 1,008 | 1,013 | 1,005 | 1,009 | -0.39% | 2,600 | 101億3389万 | -3.26% | 19.69 | 0.42 |
| 12/05 | 1,030 | 1,030 | 1,013 | 1,013 | -1.27% | 4,900 | 101億7406万 | -3.06% | 19.77 | 0.42 |
| 12/04 | 1,030 | 1,030 | 1,025 | 1,026 | -0.77% | 4,100 | 103億463万 | -1.91% | 20.02 | 0.43 |
| 12/03 | 1,038 | 1,046 | 1,033 | 1,034 | -0.39% | 3,400 | 103億8497万 | -1.24% | 20.18 | 0.43 |
| 12/02 | 1,035 | 1,043 | 1,033 | 1,038 | +0.29% | 3,800 | 104億2515万 | -0.95% | 20.26 | 0.43 |
| 11/29 | 1,035 | 1,040 | 1,035 | 1,035 | -0.86% | 1,900 | 103億9502万 | -1.24% | 20.2 | 0.43 |
| 11/28 | 1,050 | 1,050 | 1,040 | 1,044 | -0.95% | 4,700 | 104億8541万 | -0.48% | 20.37 | 0.43 |
| 11/27 | 1,050 | 1,056 | 1,050 | 1,054 | +0.38% | 3,800 | 105億8584万 | +0.48% | 20.57 | 0.44 |
| 11/26 | 1,063 | 1,067 | 1,050 | 1,050 | -0.76% | 5,700 | 105億4567万 | +0.1% | 20.49 | 0.44 |
| 11/25 | 1,058 | 1,064 | 1,055 | 1,058 | 0% | 1,500 | 106億2602万 | +0.86% | 20.65 | 0.44 |
| 11/22 | 1,053 | 1,062 | 1,047 | 1,058 | +0.47% | 4,500 | 106億2602万 | +0.86% | 20.65 | 0.44 |
| 11/21 | 1,058 | 1,058 | 1,045 | 1,053 | -0.57% | 2,600 | 105億7580万 | +0.57% | 20.55 | 0.44 |
| 11/20 | 1,051 | 1,068 | 1,051 | 1,059 | +0.95% | 5,900 | 106億3606万 | +1.24% | 20.67 | 0.44 |
| 11/19 | 1,049 | 1,049 | 1,045 | 1,049 | -0.1% | 3,700 | 105億3563万 | +0.38% | 20.47 | 0.44 |
| 11/18 | 1,047 | 1,050 | 1,047 | 1,050 | +0.48% | 1,900 | 105億4567万 | +0.48% | 20.49 | 0.44 |
| 11/15 | 1,047 | 1,047 | 1,043 | 1,045 | +0.29% | 1,800 | 104億9545万 | +0.1% | 20.39 | 0.43 |
| 11/14 | 1,043 | 1,046 | 1,041 | 1,042 | -0.38% | 1,500 | 104億6532万 | -0.29% | 20.33 | 0.43 |
| 11/13 | 1,051 | 1,053 | 1,040 | 1,046 | -0.57% | 4,900 | 105億550万 | +0.1% | 20.41 | 0.43 |
| 11/12 | 1,041 | 1,052 | 1,041 | 1,052 | +0.96% | 3,600 | 105億6576万 | +0.67% | 20.53 | 0.44 |
| 11/11 | 1,040 | 1,049 | 1,034 | 1,042 | +0.19% | 2,100 | 104億6532万 | -0.19% | 20.33 | 0.43 |
| 11/08 | 1,045 | 1,049 | 1,033 | 1,040 | -0.86% | 5,800 | 104億4524万 | -0.38% | 20.29 | 0.43 |
| 11/07 | 1,049 | 1,050 | 1,045 | 1,049 | 0% | 4,600 | 105億3563万 | +0.38% | 20.47 | 0.44 |
| 11/06 | 1,044 | 1,049 | 1,039 | 1,049 | +0.38% | 4,800 | 105億3563万 | +0.58% | 20.47 | 0.44 |
| 11/05 | 1,047 | 1,047 | 1,044 | 1,045 | 0% | 3,100 | 104億9545万 | +0.19% | 20.39 | 0.43 |
| 11/01 | 1,047 | 1,047 | 1,045 | 1,045 | -0.29% | 3,500 | 104億9545万 | +0.19% | 20.39 | 0.43 |
| 10/31 | 1,046 | 1,054 | 1,046 | 1,048 | -0.1% | 3,700 | 105億2558万 | +0.58% | 20.45 | 0.43 |
| 10/30 | 1,043 | 1,049 | 1,043 | 1,049 | +0.19% | 6,600 | 105億3563万 | +0.77% | 20.47 | 0.44 |
| 10/29 | 1,050 | 1,050 | 1,037 | 1,047 | +0.1% | 2,700 | 105億1554万 | +0.58% | 20.43 | 0.43 |
| 10/28 | 1,050 | 1,051 | 1,027 | 1,046 | -0.38% | 6,500 | 105億550万 | +0.58% | 20.41 | 0.43 |
| 10/25 | 1,053 | 1,053 | 1,048 | 1,050 | 0% | 1,500 | 105億4567万 | +1.16% | 20.49 | 0.44 |
| 10/24 | 1,045 | 1,055 | 1,045 | 1,050 | +0.48% | 4,500 | 105億4567万 | +1.25% | 20.49 | 0.44 |
| 10/23 | 1,049 | 1,050 | 1,044 | 1,045 | -0.29% | 1,300 | 104億9545万 | +0.97% | 20.39 | 0.43 |
| 10/21 | 1,045 | 1,052 | 1,045 | 1,048 | -0.76% | 1,300 | 105億2558万 | +1.35% | 20.45 | 0.43 |
| 10/18 | 1,057 | 1,057 | 1,040 | 1,056 | -0.09% | 6,300 | 106億593万 | +2.33% | 20.61 | 0.44 |
| 10/17 | 1,039 | 1,057 | 1,038 | 1,057 | +3.12% | 5,000 | 106億1597万 | +2.72% | 20.63 | 0.44 |
| 10/16 | 1,023 | 1,038 | 1,023 | 1,025 | +0.49% | 3,300 | 102億9458万 | -0.19% | 20 | 0.43 |
| 10/15 | 1,032 | 1,032 | 1,012 | 1,020 | -1.16% | 4,400 | 102億4437万 | -0.58% | 19.9 | 0.42 |
| 10/11 | 1,032 | 1,037 | 1,025 | 1,032 | -0.77% | 4,800 | 103億6489万 | +0.68% | 20.14 | 0.43 |
| 10/10 | 1,038 | 1,046 | 1,033 | 1,040 | -0.19% | 1,300 | 104億4524万 | +1.66% | 20.29 | 0.43 |
| 10/09 | 1,020 | 1,042 | 1,020 | 1,042 | -0.67% | 6,100 | 104億6532万 | +1.96% | 20.33 | 0.43 |
| 10/08 | 1,046 | 1,051 | 1,046 | 1,049 | +0.19% | 4,600 | 105億3563万 | +2.84% | 20.47 | 0.44 |
| 10/07 | 1,042 | 1,049 | 1,031 | 1,047 | -0.29% | 2,400 | 105億1554万 | +2.85% | 20.43 | 0.43 |
| 10/04 | 1,025 | 1,050 | 1,019 | 1,050 | +1.55% | 1,700 | 105億4567万 | +3.35% | 20.49 | 0.44 |
| 10/03 | 1,046 | 1,048 | 1,028 | 1,034 | -1.15% | 1,900 | 103億8497万 | +1.97% | 20.18 | 0.43 |
| 10/02 | 1,049 | 1,051 | 1,031 | 1,046 | -1.32% | 5,100 | 105億550万 | +3.36% | 20.41 | 0.43 |
| 10/01 | 1,036 | 1,062 | 1,036 | 1,060 | +6.96% | 14,800 | 106億4611万 | +4.85% | 20.68 | 0.44 |
| 09/30 | 1,033 | 1,041 | 985 | 991 | -4.99% | 6,000 | 99億5310万 | -1.78% | 19.34 | 0.41 |
