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 | 2,354 | 2,377 | 2,219 | 2,230 | -6.93% | 189,100 | 326億8647万 | -14.4% | 268.5 | 5.46 |
| 03/30 | 2,575 | 2,760 | 2,365 | 2,396 | -16.37% | 196,000 | 351億1964万 | -10.26% | 288.49 | 5.86 |
| 03/27 | 2,850 | 2,950 | 2,760 | 2,865 | +1.81% | 116,600 | 419億9406万 | +4.98% | 344.96 | 7.01 |
| 03/26 | 2,800 | 2,866 | 2,656 | 2,814 | -2.97% | 97,300 | 412億4652万 | +1.59% | 338.82 | 6.89 |
| 03/25 | 2,812 | 2,900 | 2,707 | 2,900 | +11.03% | 105,600 | 425億707万 | +3.06% | 349.17 | 7.1 |
| 03/24 | 2,531 | 2,780 | 2,460 | 2,612 | +3.45% | 125,800 | 382億8568万 | -8.67% | 314.5 | 6.39 |
| 03/23 | 2,433 | 2,572 | 2,400 | 2,525 | -3% | 164,500 | 370億1047万 | -13.7% | 304.02 | 6.18 |
| 03/19 | 2,180 | 2,630 | 2,180 | 2,603 | +22.21% | 212,900 | 381億5376万 | -13.12% | 313.41 | 6.37 |
| 03/18 | 1,955 | 2,304 | 1,925 | 2,130 | +11.23% | 150,700 | 312億2071万 | -30.64% | 256.46 | 5.21 |
| 03/17 | 1,742 | 2,001 | 1,701 | 1,915 | +5.1% | 120,400 | 280億6932万 | -39.51% | 230.58 | 4.69 |
| 03/16 | 1,858 | 1,950 | 1,800 | 1,822 | -1.67% | 110,100 | 267億617万 | -44.26% | 219.38 | 4.46 |
| 03/13 | 1,821 | 1,938 | 1,655 | 1,853 | -8.4% | 213,500 | 271億6055万 | -45.13% | 223.11 | 4.54 |
| 03/12 | 2,015 | 2,249 | 1,928 | 2,023 | -4.53% | 227,400 | 296億5235万 | -41.83% | 243.58 | 4.95 |
| 03/11 | 2,385 | 2,431 | 2,114 | 2,119 | -9.25% | 110,700 | 310億5948万 | -40.63% | 255.14 | 5.19 |
| 03/10 | 2,129 | 2,483 | 2,001 | 2,335 | +3.09% | 181,700 | 342億2552万 | -36.11% | 281.15 | 5.72 |
| 03/09 | 2,470 | 2,490 | 2,265 | 2,265 | -14.72% | 118,000 | 331億9949万 | -39.36% | 272.72 | 5.54 |
| 03/06 | 2,855 | 2,881 | 2,656 | 2,656 | -8.51% | 54,100 | 389億3062万 | -30.45% | 319.8 | 6.5 |
| 03/05 | 2,964 | 2,964 | 2,840 | 2,903 | -2.06% | 63,700 | 425億5105万 | -25.41% | 349.54 | 7.11 |
| 03/04 | 3,000 | 3,015 | 2,943 | 2,964 | -3.61% | 46,400 | 434億4516万 | -25.04% | 356.88 | 7.26 |
| 03/03 | 3,150 | 3,260 | 2,904 | 3,075 | -0.97% | 92,300 | 450億7215万 | -23.43% | 370.25 | 7.53 |
| 03/02 | 2,954 | 3,375 | 2,914 | 3,105 | +6.7% | 125,800 | 455億1188万 | -23.82% | 373.86 | 7.6 |
| 02/28 | 2,865 | 2,945 | 2,745 | 2,910 | -4.12% | 122,500 | 426億5365万 | -29.66% | 350.38 | 7.12 |
| 02/27 | 3,460 | 3,460 | 2,889 | 3,035 | -14.02% | 106,900 | 444億8585万 | -27.86% | 365.43 | 7.43 |
| 02/26 | 3,500 | 3,605 | 3,460 | 3,530 | -0.56% | 19,000 | 517億4137万 | -17.35% | 425.03 | 8.64 |
| 02/25 | 3,535 | 3,640 | 3,535 | 3,550 | -7.55% | 25,500 | 520億3452万 | -17.73% | 427.44 | 8.69 |
| 02/21 | 3,875 | 3,895 | 3,840 | 3,840 | -1.16% | 5,200 | 562億8523万 | -11.87% | 462.35 | 9.4 |
| 02/20 | 3,890 | 3,945 | 3,885 | 3,885 | 0% | 6,500 | 569億4482万 | -11.44% | 467.77 | 9.51 |
| 02/19 | 3,905 | 3,940 | 3,880 | 3,885 | -0.89% | 11,400 | 569億4482万 | -12.04% | 467.77 | 9.51 |
| 02/18 | 4,000 | 4,040 | 3,880 | 3,920 | -3.21% | 10,500 | 574億5784万 | -11.83% | 471.99 | 9.6 |
| 02/17 | 4,190 | 4,190 | 4,050 | 4,050 | -4.48% | 7,100 | 593億6333万 | -9.52% | 487.64 | 9.91 |
| 02/14 | 4,290 | 4,305 | 4,230 | 4,240 | -1.17% | 5,000 | 621億4827万 | -5.8% | 510.52 | 10.38 |
| 02/13 | 4,475 | 4,485 | 4,265 | 4,290 | -4.24% | 8,000 | 628億8115万 | -5.05% | 516.54 | 10.5 |
| 02/12 | 4,515 | 4,515 | 4,480 | 4,480 | -0.67% | 1,200 | 656億6610万 | -1.21% | 539.41 | 10.97 |
| 02/10 | 4,475 | 4,525 | 4,470 | 4,510 | +0.56% | 2,400 | 661億583万 | -0.68% | 543.03 | 11.04 |
| 02/07 | 4,465 | 4,495 | 4,465 | 4,485 | -0.77% | 1,800 | 657億3939万 | -1.47% | 540.02 | 10.98 |
| 02/06 | 4,440 | 4,520 | 4,415 | 4,520 | +3.31% | 6,600 | 662億5241万 | -1.03% | 544.23 | 11.06 |
| 02/05 | 4,295 | 4,410 | 4,295 | 4,375 | +1.86% | 4,200 | 641億2705万 | -4.52% | 526.77 | 10.71 |
| 02/04 | 4,215 | 4,295 | 4,215 | 4,295 | +0.7% | 3,000 | 629億5444万 | -6.67% | 517.14 | 10.51 |
| 02/03 | 4,190 | 4,280 | 4,180 | 4,265 | -1.84% | 5,500 | 625億1471万 | -7.74% | 513.53 | 10.44 |
| 01/31 | 4,350 | 4,365 | 4,325 | 4,345 | -0.34% | 3,400 | 636億8732万 | -6.48% | 523.16 | 10.64 |
| 01/30 | 4,435 | 4,435 | 4,340 | 4,360 | -2.57% | 4,400 | 639億719万 | -6.54% | 524.97 | 10.67 |
| 01/29 | 4,460 | 4,475 | 4,425 | 4,475 | +0.34% | 3,100 | 655億9281万 | -4.48% | 538.81 | 10.95 |
| 01/28 | 4,475 | 4,480 | 4,405 | 4,460 | -1% | 5,400 | 653億7295万 | -5.19% | 537.01 | 10.92 |
| 01/27 | 4,575 | 4,580 | 4,505 | 4,505 | -1.53% | 4,700 | 660億3254万 | -4.56% | 542.42 | 11.03 |
| 01/24 | 4,640 | 4,640 | 4,570 | 4,575 | -1.4% | 4,800 | 670億5857万 | -3.3% | 550.85 | 11.2 |
| 01/23 | 4,610 | 4,640 | 4,610 | 4,640 | -0.22% | 2,300 | 680億1132万 | -2.07% | 558.68 | 11.36 |
| 01/22 | 4,650 | 4,680 | 4,640 | 4,650 | 0% | 3,600 | 681億5790万 | -1.96% | 559.88 | 11.38 |
| 01/21 | 4,630 | 4,665 | 4,610 | 4,650 | +0.43% | 3,100 | 681億5790万 | -2% | 559.88 | 11.38 |
| 01/20 | 4,645 | 4,645 | 4,620 | 4,630 | +0.54% | 1,200 | 678億6474万 | -2.53% | 557.47 | 11.33 |
| 01/17 | 4,630 | 4,630 | 4,585 | 4,605 | +0.55% | 3,500 | 674億9830万 | -3.2% | 554.46 | 11.27 |
| 01/16 | 4,615 | 4,635 | 4,580 | 4,580 | -1.4% | 4,300 | 671億3186万 | -3.84% | 551.45 | 11.21 |
| 01/15 | 4,600 | 4,645 | 4,565 | 4,645 | +0.87% | 5,500 | 680億8461万 | -2.64% | 559.28 | 11.37 |
| 01/14 | 4,665 | 4,665 | 4,600 | 4,605 | -1.29% | 3,900 | 674億9830万 | -3.58% | 554.46 | 11.27 |
| 01/10 | 4,680 | 4,705 | 4,635 | 4,665 | -0.32% | 4,400 | 683億7776万 | -2.47% | 561.69 | 11.42 |
| 01/09 | 4,675 | 4,730 | 4,675 | 4,680 | +0.65% | 2,900 | 685億9762万 | -2.3% | 563.49 | 11.46 |
| 01/08 | 4,660 | 4,710 | 4,625 | 4,650 | -1.69% | 5,000 | 681億5790万 | -3.02% | 559.88 | 11.38 |
| 01/07 | 4,680 | 4,745 | 4,680 | 4,730 | +2.38% | 4,200 | 693億3050万 | -1.54% | 569.52 | 11.58 |
| 01/06 | 4,610 | 4,660 | 4,610 | 4,620 | -3.45% | 8,300 | 677億1817万 | -3.95% | 556.27 | 11.31 |
| 2019 |
| 12/30 | 4,815 | 4,825 | 4,785 | 4,785 | -1.64% | 5,100 | 701億3667万 | -0.71% | 576.14 | 11.71 |
| 12/27 | 4,890 | 4,890 | 4,830 | 4,865 | -0.82% | 3,500 | 713億928万 | +0.83% | 585.77 | 11.91 |
| 12/26 | 4,880 | 4,905 | 4,855 | 4,905 | +0.93% | 4,000 | 718億9559万 | +1.64% | 590.59 | 12.01 |
| 12/25 | 4,880 | 4,880 | 4,830 | 4,860 | +0.83% | 2,400 | 712億3599万 | +0.77% | 585.17 | 11.9 |
| 12/24 | 4,845 | 4,855 | 4,820 | 4,820 | -0.52% | 2,100 | 706億4969万 | -0.04% | 580.35 | 11.8 |
| 12/23 | 4,850 | 4,870 | 4,840 | 4,845 | +0.73% | 5,200 | 710億1613万 | +0.48% | 583.36 | 11.86 |
| 12/20 | 4,830 | 4,925 | 4,810 | 4,810 | -1.03% | 9,700 | 705億311万 | -0.25% | 579.15 | 11.77 |
| 12/19 | 4,930 | 4,935 | 4,825 | 4,860 | -1.82% | 5,400 | 712億3599万 | +0.75% | 585.17 | 11.9 |
| 12/18 | 4,815 | 4,950 | 4,815 | 4,950 | +1.54% | 4,500 | 725億5518万 | +2.68% | 596 | 12.12 |
| 12/17 | 4,840 | 4,880 | 4,810 | 4,875 | +2.09% | 5,100 | 714億5586万 | +1.27% | 586.97 | 11.93 |
| 12/16 | 4,735 | 4,800 | 4,735 | 4,775 | +0.32% | 2,300 | 699億9010万 | -0.79% | 574.93 | 11.69 |
| 12/13 | 4,815 | 4,840 | 4,730 | 4,760 | +0.32% | 10,000 | 697億7023万 | -1.16% | 573.13 | 11.65 |
| 12/12 | 4,725 | 4,800 | 4,690 | 4,745 | +0.64% | 4,200 | 695億5037万 | -1.6% | 571.32 | 11.61 |
| 12/11 | 4,755 | 4,760 | 4,715 | 4,715 | -1.15% | 3,500 | 691億1064万 | -2.32% | 567.71 | 11.54 |
| 12/10 | 4,800 | 4,800 | 4,760 | 4,770 | -0.63% | 2,600 | 699億1681万 | -1.22% | 574.33 | 11.68 |
| 12/09 | 4,765 | 4,820 | 4,765 | 4,800 | +0.73% | 1,900 | 703億5654万 | -0.6% | 577.94 | 11.75 |
| 12/06 | 4,770 | 4,790 | 4,730 | 4,765 | -0.1% | 3,900 | 698億4352万 | -1.22% | 573.73 | 11.66 |
| 12/05 | 4,780 | 4,795 | 4,760 | 4,770 | -0.21% | 4,400 | 699億1681万 | -1.02% | 574.33 | 11.68 |
| 12/04 | 4,785 | 4,785 | 4,725 | 4,780 | -0.1% | 3,500 | 700億6339万 | -0.71% | 575.54 | 11.7 |
| 12/03 | 4,825 | 4,825 | 4,780 | 4,785 | -0.73% | 2,600 | 701億3667万 | -0.46% | 576.14 | 11.71 |
| 12/02 | 4,805 | 4,820 | 4,800 | 4,820 | 0% | 3,100 | 706億4969万 | +0.4% | 580.35 | 11.8 |
| 11/29 | 4,825 | 4,825 | 4,810 | 4,820 | -0.92% | 1,200 | 706億4969万 | +0.54% | 580.35 | 11.8 |
| 11/28 | 4,875 | 4,875 | 4,815 | 4,865 | -0.21% | 2,300 | 713億928万 | +1.67% | 585.77 | 11.91 |
| 11/27 | 4,850 | 4,885 | 4,835 | 4,875 | +0.41% | 2,700 | 714億5586万 | +2.09% | 586.97 | 11.93 |
| 11/26 | 4,940 | 4,940 | 4,855 | 4,855 | -1.72% | 5,200 | 711億6271万 | +1.89% | 584.57 | 11.88 |
| 11/25 | 4,930 | 4,960 | 4,920 | 4,940 | +1.23% | 5,700 | 724億860万 | +3.87% | 594.8 | 12.09 |
| 11/22 | 4,825 | 4,880 | 4,815 | 4,880 | +1.14% | 5,500 | 715億2915万 | +2.87% | 587.58 | 11.95 |
| 11/21 | 4,840 | 4,840 | 4,780 | 4,825 | -0.31% | 1,900 | 707億2298万 | +1.88% | 580.95 | 11.81 |
| 11/20 | 4,785 | 4,840 | 4,780 | 4,840 | +0.31% | 3,300 | 709億4284万 | +2.39% | 582.76 | 11.85 |
| 11/19 | 4,800 | 4,840 | 4,790 | 4,825 | -0.41% | 2,600 | 707億2298万 | +2.29% | 580.95 | 11.81 |
| 11/18 | 4,850 | 4,850 | 4,825 | 4,845 | -0.1% | 1,300 | 710億1613万 | +2.87% | 583.36 | 11.86 |
| 11/15 | 4,840 | 4,855 | 4,800 | 4,850 | +1.15% | 5,300 | 710億8942万 | +3.19% | 583.96 | 11.87 |
| 11/14 | 4,830 | 4,830 | 4,735 | 4,795 | +0.21% | 4,300 | 702億8325万 | +2.28% | 577.34 | 11.74 |
| 11/13 | 4,850 | 4,850 | 4,785 | 4,785 | -1.34% | 2,200 | 701億3667万 | +2.29% | 576.14 | 11.71 |
| 11/12 | 4,865 | 4,865 | 4,795 | 4,850 | +0.41% | 3,400 | 710億8942万 | +3.9% | 583.96 | 11.87 |
| 11/11 | 4,925 | 4,925 | 4,810 | 4,830 | -1.93% | 6,500 | 707億9627万 | +3.69% | 581.56 | 11.82 |
| 11/08 | 4,850 | 4,975 | 4,820 | 4,925 | +1.13% | 8,500 | 721億8874万 | +5.78% | 592.99 | 12.06 |
| 11/07 | 4,760 | 4,870 | 4,745 | 4,870 | +2.31% | 8,500 | 713億8257万 | +4.78% | 586.37 | 11.92 |
| 11/06 | 4,780 | 4,785 | 4,710 | 4,760 | -0.42% | 6,100 | 697億7023万 | +2.59% | 573.13 | 11.65 |
| 11/05 | 4,665 | 4,790 | 4,665 | 4,780 | +2.47% | 6,400 | 700億6339万 | +3.08% | 575.54 | 11.7 |
| 11/01 | 4,655 | 4,675 | 4,640 | 4,665 | +0.43% | 2,300 | 683億7776万 | +0.58% | 561.69 | 11.42 |
| 10/31 | 4,630 | 4,670 | 4,630 | 4,645 | +0.32% | 3,300 | 680億8461万 | +0.22% | 559.28 | 11.37 |
