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 | 2,430 | 2,514 | 2,424 | 2,467 | +2.62% | 367,400 | 1420億9920万 | +2.88% | 24.38 | 3.78 |
| 03/30 | 2,342 | 2,414 | 2,180 | 2,404 | 0% | 330,000 | 1384億7040万 | -0.29% | 23.76 | 3.68 |
| 03/27 | 2,331 | 2,410 | 2,318 | 2,404 | +4.16% | 353,400 | 1384億7040万 | -0.95% | 23.76 | 3.68 |
| 03/26 | 2,160 | 2,397 | 2,110 | 2,308 | +1.72% | 535,100 | 1329億4080万 | -5.64% | 22.81 | 3.53 |
| 03/25 | 2,198 | 2,287 | 2,150 | 2,269 | +10.47% | 514,900 | 1306億9440万 | -8.03% | 22.42 | 3.47 |
| 03/24 | 2,000 | 2,077 | 1,980 | 2,054 | +5.23% | 508,800 | 1183億1040万 | -17.61% | 20.3 | 3.14 |
| 03/23 | 1,648 | 2,018 | 1,645 | 1,952 | +20.64% | 894,100 | 1124億3520万 | -22.82% | 19.29 | 2.99 |
| 03/19 | 1,889 | 1,895 | 1,588 | 1,618 | -13.34% | 701,500 | 931億9680万 | -37.09% | 15.99 | 2.48 |
| 03/18 | 2,130 | 2,139 | 1,867 | 1,867 | -11.05% | 588,300 | 1075億3920万 | -28.96% | 18.45 | 2.86 |
| 03/17 | 2,033 | 2,130 | 1,969 | 2,099 | +1.89% | 511,300 | 1209億240万 | -21.5% | 20.74 | 3.21 |
| 03/16 | 2,230 | 2,267 | 2,060 | 2,060 | -7.54% | 399,100 | 1186億5600万 | -24.01% | 20.36 | 3.15 |
| 03/13 | 2,132 | 2,229 | 2,011 | 2,228 | -4.46% | 489,700 | 1283億3280万 | -18.98% | 22.02 | 3.41 |
| 03/12 | 2,345 | 2,406 | 2,272 | 2,332 | -2.51% | 328,000 | 1343億2320万 | -16.24% | 23.05 | 3.57 |
| 03/11 | 2,528 | 2,529 | 2,390 | 2,392 | -6.09% | 325,700 | 1377億7920万 | -15.12% | 23.64 | 3.66 |
| 03/10 | 2,519 | 2,568 | 2,391 | 2,547 | -0.86% | 399,000 | 1467億720万 | -10.51% | 25.17 | 3.9 |
| 03/09 | 2,637 | 2,680 | 2,540 | 2,569 | -5.1% | 297,800 | 1479億7440万 | -10.39% | 25.39 | 3.93 |
| 03/06 | 2,640 | 2,716 | 2,590 | 2,707 | +1.61% | 420,600 | 1559億2320万 | -5.91% | 26.75 | 4.14 |
| 03/05 | 2,640 | 2,684 | 2,640 | 2,664 | +1.91% | 339,500 | 1534億4640万 | -7.69% | 26.33 | 4.08 |
| 03/04 | 2,701 | 2,761 | 2,593 | 2,614 | -4.04% | 492,900 | 1505億6640万 | -9.89% | 25.83 | 4 |
| 03/03 | 2,760 | 2,765 | 2,685 | 2,724 | +0.33% | 384,300 | 1569億240万 | -6.52% | 26.92 | 4.17 |
| 03/02 | 2,711 | 2,803 | 2,674 | 2,715 | -0.15% | 479,100 | 1563億8400万 | -7.15% | 26.83 | 4.16 |
| 02/28 | 2,712 | 2,750 | 2,693 | 2,719 | -1.98% | 427,300 | 1566億1440万 | -7.3% | 26.87 | 4.16 |
| 02/27 | 2,749 | 2,829 | 2,740 | 2,774 | +0.98% | 431,600 | 1597億8240万 | -5.68% | 27.42 | 4.25 |
| 02/26 | 2,700 | 2,761 | 2,666 | 2,747 | +1.37% | 309,400 | 1582億2720万 | -6.69% | 27.15 | 4.21 |
| 02/25 | 2,690 | 2,730 | 2,670 | 2,710 | -3.46% | 227,100 | 1560億9600万 | -8.01% | 26.78 | 4.15 |
| 02/21 | 2,780 | 2,825 | 2,741 | 2,807 | +0.21% | 189,900 | 1616億8320万 | -4.82% | 27.74 | 4.3 |
| 02/20 | 2,857 | 2,857 | 2,795 | 2,801 | -2.23% | 277,900 | 1613億3760万 | -5.02% | 27.68 | 4.29 |
| 02/19 | 2,848 | 2,919 | 2,847 | 2,865 | +0.63% | 160,200 | 1650億2400万 | -2.88% | 28.31 | 4.39 |
| 02/18 | 2,886 | 2,903 | 2,825 | 2,847 | -2.06% | 248,100 | 1639億8720万 | -3.46% | 28.14 | 4.36 |
| 02/17 | 2,927 | 2,962 | 2,893 | 2,907 | -2.12% | 223,200 | 1674億4320万 | -1.36% | 28.73 | 4.45 |
| 02/14 | 2,994 | 3,030 | 2,953 | 2,970 | -1.82% | 163,600 | 1710億7200万 | +1.02% | 29.35 | 4.55 |
| 02/13 | 3,020 | 3,035 | 2,986 | 3,025 | +0.5% | 106,200 | 1742億4000万 | +3.31% | 29.9 | 4.63 |
| 02/12 | 3,010 | 3,050 | 2,988 | 3,010 | -0.33% | 158,500 | 1733億7600万 | +3.29% | 29.75 | 4.61 |
| 02/10 | 3,010 | 3,035 | 3,000 | 3,020 | -0.33% | 85,100 | 1739億5200万 | +4.14% | 29.85 | 4.62 |
| 02/07 | 3,005 | 3,045 | 2,984 | 3,030 | +0.33% | 188,800 | 1745億2800万 | +4.95% | 29.95 | 4.64 |
| 02/06 | 3,115 | 3,130 | 3,000 | 3,020 | -2.11% | 286,700 | 1739億5200万 | +5.12% | 29.85 | 4.62 |
| 02/05 | 3,175 | 3,210 | 3,050 | 3,085 | -2.83% | 405,900 | 1776億9600万 | +7.98% | 30.49 | 4.72 |
| 02/04 | 3,110 | 3,185 | 3,105 | 3,175 | +2.25% | 179,500 | 1828億8000万 | +11.87% | 31.38 | 4.86 |
| 02/03 | 3,010 | 3,155 | 3,000 | 3,105 | +1.47% | 190,200 | 1788億4800万 | +10.34% | 30.69 | 4.75 |
| 01/31 | 2,865 | 3,130 | 2,852 | 3,060 | +8.51% | 471,900 | 1762億5600万 | +9.6% | 30.24 | 4.68 |
| 01/30 | 2,907 | 2,974 | 2,750 | 2,820 | -4.08% | 814,700 | 1624億3200万 | +1.77% | 27.87 | 4.32 |
| 01/29 | 2,990 | 2,990 | 2,910 | 2,940 | -2.81% | 302,800 | 1693億4400万 | +6.6% | 29.06 | 4.5 |
| 01/28 | 2,924 | 3,085 | 2,915 | 3,025 | +2.96% | 377,800 | 1742億4000万 | +10.36% | 29.9 | 4.63 |
| 01/27 | 2,963 | 2,979 | 2,904 | 2,938 | -1.18% | 218,600 | 1692億2880万 | +7.94% | 29.04 | 4.5 |
| 01/24 | 2,979 | 2,987 | 2,940 | 2,973 | +0.41% | 132,000 | 1712億4480万 | +9.95% | 29.38 | 4.55 |
| 01/23 | 2,893 | 2,967 | 2,884 | 2,961 | +2.17% | 169,300 | 1705億5360万 | +10.24% | 29.26 | 4.53 |
| 01/22 | 2,880 | 2,924 | 2,862 | 2,898 | +1.44% | 238,800 | 1669億2480万 | +8.62% | 28.64 | 4.44 |
| 01/21 | 2,810 | 2,876 | 2,808 | 2,857 | +1.75% | 170,700 | 1645億6320万 | +7.69% | 28.24 | 4.37 |
| 01/20 | 2,780 | 2,809 | 2,756 | 2,808 | +1.15% | 116,400 | 1617億4080万 | +6.44% | 27.75 | 4.3 |
| 01/17 | 2,819 | 2,819 | 2,767 | 2,776 | -1.25% | 154,100 | 1598億9760万 | +5.75% | 27.43 | 4.25 |
| 01/16 | 2,822 | 2,828 | 2,796 | 2,811 | -0.53% | 113,800 | 1619億1360万 | +7.62% | 27.78 | 4.3 |
| 01/15 | 2,827 | 2,828 | 2,782 | 2,826 | -0.6% | 145,900 | 1627億7760万 | +8.9% | 27.93 | 4.33 |
| 01/14 | 2,810 | 2,844 | 2,796 | 2,843 | +2.08% | 199,700 | 1637億5680万 | +10.24% | 28.1 | 4.35 |
| 01/10 | 2,756 | 2,794 | 2,745 | 2,785 | +1.83% | 169,100 | 1604億1600万 | +8.7% | 27.52 | 4.26 |
| 01/09 | 2,713 | 2,740 | 2,684 | 2,735 | +2.7% | 197,300 | 1575億3600万 | +7.3% | 27.03 | 4.19 |
| 01/08 | 2,661 | 2,680 | 2,600 | 2,663 | -1.26% | 177,700 | 1533億8880万 | +4.93% | 26.32 | 4.08 |
| 01/07 | 2,687 | 2,717 | 2,672 | 2,697 | +1.43% | 201,000 | 1553億4720万 | +6.69% | 26.65 | 4.13 |
| 01/06 | 2,645 | 2,677 | 2,620 | 2,659 | -0.97% | 145,700 | 1531億5840万 | +5.64% | 26.28 | 4.07 |
| 2019 |
| 12/30 | 2,657 | 2,700 | 2,637 | 2,685 | +0.49% | 200,200 | 1546億5600万 | +7.1% | 26.54 | 4.11 |
| 12/27 | 2,629 | 2,682 | 2,613 | 2,672 | +1.98% | 191,700 | 1539億720万 | +7.09% | 26.41 | 4.09 |
| 12/26 | 2,628 | 2,628 | 2,605 | 2,620 | +0.15% | 123,300 | 1509億1200万 | +5.43% | 25.89 | 4.01 |
| 12/25 | 2,596 | 2,627 | 2,595 | 2,616 | +1.12% | 153,000 | 1506億8160万 | +5.61% | 25.85 | 4 |
| 12/24 | 2,550 | 2,588 | 2,550 | 2,587 | +1.65% | 153,800 | 1490億1120万 | +4.86% | 25.57 | 3.96 |
| 12/23 | 2,560 | 2,564 | 2,532 | 2,545 | +0.2% | 93,600 | 1465億9200万 | +3.46% | 25.15 | 3.9 |
| 12/20 | 2,502 | 2,549 | 2,499 | 2,540 | +1.56% | 181,100 | 1463億400万 | +3.59% | 25.1 | 3.89 |
| 12/19 | 2,500 | 2,523 | 2,488 | 2,501 | -0.6% | 172,900 | 1440億5760万 | +2.37% | 24.72 | 3.83 |
| 12/18 | 2,537 | 2,537 | 2,486 | 2,516 | -0.91% | 121,800 | 1449億2160万 | +3.37% | 24.87 | 3.85 |
| 12/17 | 2,520 | 2,546 | 2,503 | 2,539 | +1.72% | 172,100 | 1462億4640万 | +4.74% | 25.09 | 3.89 |
| 12/16 | 2,535 | 2,567 | 2,479 | 2,496 | -0.68% | 174,400 | 1437億6960万 | +3.35% | 24.67 | 3.82 |
| 12/13 | 2,553 | 2,574 | 2,473 | 2,513 | -0.28% | 348,400 | 1447億4880万 | +4.45% | 24.84 | 3.85 |
| 12/12 | 2,520 | 2,547 | 2,504 | 2,520 | +0.4% | 236,900 | 1451億5200万 | +5.22% | 24.9 | 3.86 |
| 12/11 | 2,510 | 2,512 | 2,482 | 2,510 | +0.92% | 179,000 | 1445億7600万 | +5.2% | 24.81 | 3.84 |
| 12/10 | 2,455 | 2,505 | 2,444 | 2,487 | +0.28% | 165,700 | 1432億5120万 | +4.76% | 24.58 | 3.81 |
| 12/09 | 2,463 | 2,484 | 2,420 | 2,480 | +0.98% | 188,900 | 1428億4800万 | +4.91% | 24.51 | 3.8 |
| 12/06 | 2,420 | 2,456 | 2,418 | 2,456 | +2.55% | 186,200 | 1414億6560万 | +4.24% | 24.27 | 3.76 |
| 12/05 | 2,422 | 2,422 | 2,377 | 2,395 | -0.79% | 124,900 | 1379億5200万 | +1.96% | 23.67 | 3.67 |
| 12/04 | 2,398 | 2,425 | 2,383 | 2,414 | -0.21% | 161,700 | 1390億4640万 | +2.85% | 23.86 | 3.7 |
| 12/03 | 2,442 | 2,442 | 2,396 | 2,419 | -1.99% | 251,000 | 1393億3440万 | +3.29% | 23.91 | 3.7 |
| 12/02 | 2,498 | 2,514 | 2,459 | 2,468 | +0.53% | 230,200 | 1421億5680万 | +5.47% | 24.39 | 3.78 |
| 11/29 | 2,424 | 2,581 | 2,421 | 2,455 | +2.08% | 332,700 | 1414億800万 | +5.05% | 24.26 | 3.76 |
| 11/28 | 2,430 | 2,434 | 2,403 | 2,405 | -1.27% | 115,000 | 1385億2800万 | +3.09% | 23.77 | 3.68 |
| 11/27 | 2,412 | 2,445 | 2,380 | 2,436 | +1.29% | 128,600 | 1403億1360万 | +4.5% | 24.07 | 3.73 |
| 11/26 | 2,390 | 2,409 | 2,350 | 2,405 | +1.56% | 120,600 | 1385億2800万 | +3.26% | 23.77 | 3.68 |
| 11/25 | 2,433 | 2,434 | 2,363 | 2,368 | -2.31% | 137,100 | 1363億9680万 | +1.76% | 23.4 | 3.62 |
| 11/22 | 2,434 | 2,458 | 2,412 | 2,424 | -0.33% | 223,500 | 1396億2240万 | +4.12% | 23.96 | 3.71 |
| 11/21 | 2,365 | 2,439 | 2,360 | 2,432 | +2.57% | 228,900 | 1400億8320万 | +4.51% | 24.04 | 3.72 |
| 11/20 | 2,388 | 2,401 | 2,351 | 2,371 | -1.21% | 175,400 | 1365億6960万 | +1.98% | 23.43 | 3.63 |
| 11/19 | 2,368 | 2,422 | 2,356 | 2,400 | +2.04% | 257,700 | 1382億4000万 | +3.18% | 23.72 | 3.67 |
| 11/18 | 2,323 | 2,366 | 2,323 | 2,352 | +1.91% | 225,300 | 1354億7520万 | +1.03% | 23.24 | 3.6 |
| 11/15 | 2,285 | 2,327 | 2,273 | 2,308 | +1.63% | 185,300 | 1329億4080万 | -1.07% | 22.81 | 3.53 |
| 11/14 | 2,263 | 2,274 | 2,234 | 2,271 | +0.13% | 206,500 | 1308億960万 | -2.91% | 22.44 | 3.48 |
| 11/13 | 2,341 | 2,351 | 2,265 | 2,268 | -2.74% | 271,400 | 1306億3680万 | -3.41% | 22.41 | 3.47 |
| 11/12 | 2,280 | 2,340 | 2,271 | 2,332 | +2.78% | 296,900 | 1343億2320万 | -1.06% | 23.05 | 3.57 |
| 11/11 | 2,245 | 2,278 | 2,232 | 2,269 | +1.2% | 135,000 | 1306億9440万 | -4.02% | 22.42 | 3.47 |
| 11/08 | 2,288 | 2,313 | 2,233 | 2,242 | -1.45% | 202,000 | 1291億3920万 | -5.56% | 22.16 | 3.43 |
| 11/07 | 2,300 | 2,360 | 2,265 | 2,275 | +2.25% | 546,200 | 1310億4000万 | -4.61% | 22.48 | 3.48 |
| 11/06 | 2,242 | 2,248 | 2,220 | 2,225 | -0.58% | 202,900 | 1281億6000万 | -7.1% | 21.99 | 3.41 |
| 11/05 | 2,291 | 2,305 | 2,234 | 2,238 | -1.45% | 237,600 | 1289億880万 | -7.02% | 22.12 | 3.43 |
| 11/01 | 2,265 | 2,303 | 2,248 | 2,271 | -0.09% | 278,800 | 1308億960万 | -6.2% | 22.44 | 3.48 |
| 10/31 | 2,375 | 2,398 | 2,244 | 2,273 | -3.85% | 513,300 | 1309億2480万 | -6.5% | 22.46 | 3.48 |
