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 | 2,680 | 2,794 | 2,617 | 2,707 | +3.48% | 105,100 | 191億9208万 | -28.91% | - | 20.77 |
03/30 | 2,624 | 2,808 | 2,579 | 2,616 | -3.11% | 92,200 | 185億4691万 | -33.74% | - | 20.08 |
03/27 | 2,888 | 2,950 | 2,606 | 2,700 | -3.16% | 132,500 | 191億4246万 | -34.11% | - | 20.72 |
03/26 | 3,015 | 3,155 | 2,780 | 2,788 | -13.01% | 101,300 | 197億6636万 | -34.48% | - | 21.4 |
03/25 | 3,325 | 3,400 | 3,125 | 3,205 | +7.08% | 138,800 | 227億2280万 | -27.36% | - | 24.6 |
03/24 | 2,702 | 3,010 | 2,668 | 2,993 | +14.37% | 116,400 | 212億1977万 | -34.39% | - | 22.97 |
03/23 | 2,341 | 2,680 | 2,254 | 2,617 | +10.84% | 110,200 | 185億5243万 | -44.74% | - | 20.08 |
03/19 | 2,787 | 2,850 | 2,279 | 2,361 | -14.98% | 259,300 | 167億3760万 | -52.1% | - | 18.12 |
03/18 | 3,020 | 3,050 | 2,755 | 2,777 | -5.32% | 101,700 | 196億8670万 | -45.91% | - | 21.31 |
03/17 | 2,714 | 3,120 | 2,656 | 2,933 | +6.11% | 135,800 | 207億9262万 | -44.97% | - | 22.51 |
03/16 | 3,010 | 3,145 | 2,750 | 2,764 | -7.06% | 135,600 | 195億9454万 | -50.07% | - | 21.21 |
03/13 | 2,988 | 3,130 | 2,770 | 2,974 | -13.04% | 209,100 | 210億8328万 | -48.29% | - | 22.82 |
03/12 | 3,670 | 3,840 | 3,400 | 3,420 | -8.56% | 162,100 | 242億4506万 | -42.6% | - | 26.24 |
03/11 | 4,050 | 4,220 | 3,725 | 3,740 | -9% | 112,400 | 265億1360万 | -39.13% | - | 28.7 |
03/10 | 3,910 | 4,140 | 3,775 | 4,110 | +3.27% | 146,500 | 291億3661万 | -34.8% | - | 31.54 |
03/09 | 4,265 | 4,275 | 3,940 | 3,980 | -11.65% | 100,200 | 282億1501万 | -38.32% | - | 30.54 |
03/06 | 4,930 | 4,930 | 4,480 | 4,505 | -9.72% | 94,900 | 319億3684万 | -31.85% | - | 34.57 |
03/05 | 5,260 | 5,330 | 4,985 | 4,990 | -4.04% | 57,100 | 353億7510万 | -26.16% | - | 38.29 |
03/04 | 4,980 | 5,260 | 4,960 | 5,200 | +2.77% | 58,200 | 368億6384万 | -24.58% | - | 39.9 |
03/03 | 5,590 | 5,620 | 5,020 | 5,060 | -4.35% | 106,800 | 358億7135万 | -27.88% | - | 38.83 |
03/02 | 5,240 | 5,490 | 4,960 | 5,290 | +9.64% | 163,500 | 375億186万 | -26.02% | - | 40.59 |
02/28 | 5,030 | 5,210 | 4,800 | 4,825 | -8.62% | 140,600 | 342億539万 | -33.71% | - | 37.02 |
02/27 | 5,500 | 5,540 | 5,240 | 5,280 | -3.83% | 104,700 | 374億3097万 | -28.95% | - | 40.52 |
02/26 | 5,820 | 5,880 | 5,450 | 5,490 | -6.63% | 123,200 | 389億1970万 | -27.39% | - | 42.13 |
02/25 | 5,690 | 5,930 | 5,690 | 5,880 | -5.01% | 91,800 | 416億8449万 | -23.46% | - | 45.12 |
02/21 | 6,320 | 6,330 | 6,120 | 6,190 | -2.83% | 86,500 | 438億8214万 | -20.46% | - | 47.5 |
02/20 | 6,650 | 6,750 | 6,360 | 6,370 | -3.92% | 90,900 | 451億851万 | -19.06% | - | 48.83 |
02/19 | 6,710 | 6,830 | 6,630 | 6,630 | -1.19% | 62,900 | 469億4968万 | -16.61% | - | 50.82 |
02/18 | 6,970 | 7,060 | 6,620 | 6,710 | -3.59% | 73,600 | 475億1619万 | -16.37% | - | 51.43 |
02/17 | 7,260 | 7,260 | 6,950 | 6,960 | -5.18% | 69,600 | 492億8654万 | -13.96% | - | 53.35 |
02/14 | 7,400 | 7,480 | 7,340 | 7,340 | -1.34% | 42,700 | 519億7747万 | -9.88% | - | 56.26 |
02/13 | 7,530 | 7,540 | 7,430 | 7,440 | -0.8% | 42,600 | 526億8561万 | -9.08% | - | 57.03 |
02/12 | 7,630 | 7,680 | 7,460 | 7,500 | -2.34% | 79,600 | 531億1050万 | -8.8% | - | 57.49 |
02/10 | 7,790 | 7,830 | 7,660 | 7,680 | -4.95% | 83,400 | 543億8515万 | -7% | - | 58.87 |
02/07 | 8,220 | 8,220 | 8,060 | 8,080 | -0.74% | 46,800 | 572億1771万 | -2.46% | - | 61.93 |
02/06 | 8,210 | 8,230 | 8,090 | 8,140 | 0% | 29,600 | 576億4259万 | -1.96% | - | 62.39 |
02/05 | 8,160 | 8,320 | 8,090 | 8,140 | +0.99% | 47,400 | 576億4259万 | -2.27% | - | 62.39 |
02/04 | 7,840 | 8,120 | 7,770 | 8,060 | +4% | 37,600 | 570億7608万 | -3.47% | - | 61.78 |
02/03 | 7,630 | 7,810 | 7,550 | 7,750 | -1.15% | 49,900 | 548億8085万 | -7.32% | - | 59.4 |
01/31 | 7,810 | 8,020 | 7,810 | 7,840 | -0.76% | 46,600 | 555億1817万 | -6.56% | - | 60.09 |
01/30 | 8,130 | 8,170 | 7,860 | 7,900 | -3.66% | 69,900 | 559億4306万 | -6.12% | - | 60.55 |
01/29 | 8,470 | 8,520 | 8,200 | 8,200 | -2.5% | 39,800 | 580億6748万 | -2.77% | - | 62.85 |
01/28 | 8,270 | 8,460 | 8,230 | 8,410 | +2.19% | 30,200 | 595億5457万 | -0.39% | - | 64.46 |
01/27 | 8,240 | 8,330 | 8,220 | 8,230 | -2.49% | 31,600 | 582億7992万 | -2.49% | - | 63.08 |
01/24 | 8,480 | 8,520 | 8,300 | 8,440 | -0.47% | 31,100 | 597億6701万 | -0.06% | - | 64.69 |
01/23 | 8,660 | 8,670 | 8,460 | 8,480 | -1.74% | 26,700 | 600億5027万 | +0.39% | - | 65 |
01/22 | 8,580 | 8,710 | 8,550 | 8,630 | +1.05% | 31,600 | 611億1248万 | +2.18% | - | 66.15 |
01/21 | 8,510 | 8,600 | 8,430 | 8,540 | +0.47% | 24,800 | 604億4782万 | +1.15% | - | 65.43 |
01/20 | 8,450 | 8,650 | 8,420 | 8,500 | +1.19% | 48,200 | 601億6470万 | +0.58% | - | 65.12 |
01/17 | 8,380 | 8,470 | 8,270 | 8,400 | +0.24% | 32,100 | 594億5688万 | -0.72% | - | 64.36 |
01/16 | 8,380 | 8,440 | 8,350 | 8,380 | -0.24% | 14,300 | 593億1531万 | -1.09% | - | 64.2 |
01/15 | 8,450 | 8,450 | 8,330 | 8,400 | -0.36% | 24,900 | 594億5688万 | -0.92% | - | 64.36 |
01/14 | 8,460 | 8,570 | 8,350 | 8,430 | +0.96% | 28,700 | 596億6922万 | -0.75% | - | 64.59 |
01/10 | 8,380 | 8,410 | 8,270 | 8,350 | -0.12% | 21,100 | 591億297万 | -2.09% | - | 63.97 |
01/09 | 8,450 | 8,510 | 8,350 | 8,360 | +0.84% | 29,500 | 591億7375万 | -2.44% | - | 64.05 |
01/08 | 8,400 | 8,460 | 8,190 | 8,290 | -2.13% | 36,800 | 586億7827万 | -3.72% | - | 63.51 |
01/07 | 8,420 | 8,540 | 8,360 | 8,470 | +1.44% | 25,700 | 599億5235万 | -2.19% | - | 64.89 |
01/06 | 8,240 | 8,430 | 8,030 | 8,350 | +0.24% | 33,600 | 591億297万 | -4.13% | - | 63.97 |
2019 |
12/30 | 8,450 | 8,490 | 8,330 | 8,330 | -2.57% | 45,400 | 589億6140万 | -4.72% | - | 63.82 |
12/27 | 8,820 | 8,820 | 8,550 | 8,550 | -2.73% | 42,400 | 605億1861万 | -2.72% | - | 65.51 |
12/26 | 8,770 | 8,980 | 8,740 | 8,790 | +1.38% | 71,400 | 622億1737万 | -0.43% | - | 67.35 |
12/25 | 8,450 | 8,680 | 8,380 | 8,670 | +3.71% | 36,400 | 613億6799万 | -2.1% | - | 66.43 |
12/24 | 8,400 | 8,440 | 8,320 | 8,360 | -1.07% | 21,700 | 591億7375万 | -5.8% | - | 64.05 |
12/23 | 8,430 | 8,480 | 8,360 | 8,450 | -0.12% | 17,200 | 597億9389万 | -4.93% | - | 64.72 |
12/20 | 8,360 | 8,600 | 8,310 | 8,460 | +0.95% | 35,400 | 598億6465万 | -4.89% | - | 64.8 |
12/19 | 8,400 | 8,480 | 8,310 | 8,380 | -0.59% | 32,100 | 592億9855万 | -5.68% | - | 64.19 |
12/18 | 8,450 | 8,590 | 8,410 | 8,430 | +1.08% | 29,700 | 596億5236万 | -5.11% | - | 64.57 |
12/17 | 8,440 | 8,440 | 8,320 | 8,340 | -0.12% | 24,200 | 590億1550万 | -6.02% | - | 63.88 |
12/16 | 8,480 | 8,570 | 8,340 | 8,350 | -1.53% | 27,400 | 590億8627万 | -5.89% | - | 63.96 |
12/13 | 8,550 | 8,620 | 8,480 | 8,480 | +0.24% | 25,200 | 600億617万 | -4.36% | - | 64.95 |
12/12 | 8,570 | 8,600 | 8,450 | 8,460 | -1.05% | 29,700 | 598億6465万 | -4.78% | - | 64.8 |
12/11 | 8,750 | 8,790 | 8,550 | 8,550 | -2.29% | 44,900 | 605億151万 | -3.78% | - | 65.49 |
12/10 | 8,700 | 8,870 | 8,650 | 8,750 | +0.11% | 29,400 | 619億1675万 | -1.42% | - | 67.02 |
12/09 | 8,710 | 8,820 | 8,650 | 8,740 | +0.69% | 22,900 | 618億4598万 | -1.4% | - | 66.94 |
12/06 | 8,620 | 8,790 | 8,520 | 8,680 | +1.64% | 36,800 | 614億2141万 | -1.9% | - | 66.48 |
12/05 | 8,850 | 8,930 | 8,420 | 8,540 | -2.84% | 74,900 | 604億3074万 | -3.27% | - | 65.41 |
12/04 | 9,200 | 9,210 | 8,620 | 8,790 | -5.18% | 118,900 | 621億9979万 | -0.28% | - | 67.33 |
12/03 | 9,290 | 9,420 | 9,260 | 9,270 | -1.17% | 38,400 | 655億9637万 | +5.35% | - | 71 |
12/02 | 9,380 | 9,560 | 9,360 | 9,380 | 0% | 47,800 | 663億7475万 | +7.05% | - | 71.85 |
11/29 | 9,550 | 9,570 | 9,300 | 9,380 | -1.88% | 56,400 | 663億7475万 | +7.62% | - | 71.85 |
11/28 | 9,770 | 9,810 | 9,480 | 9,560 | -1.65% | 68,800 | 676億4847万 | +10.2% | - | 73.22 |
11/27 | 9,200 | 9,780 | 9,200 | 9,720 | +6% | 127,200 | 687億8066万 | +12.55% | - | 74.45 |
11/26 | 9,430 | 9,660 | 9,070 | 9,170 | -3.17% | 76,200 | 648億8875万 | +6.95% | - | 70.24 |
11/25 | 9,590 | 9,790 | 9,390 | 9,470 | -0.73% | 88,600 | 670億1161万 | +10.97% | - | 72.53 |
11/22 | 9,500 | 9,600 | 9,290 | 9,540 | +0.63% | 91,600 | 675億694万 | +12.47% | - | 73.07 |
11/21 | 9,240 | 9,480 | 9,000 | 9,480 | +3.72% | 111,700 | 670億5393万 | +12.44% | - | 72.58 |
11/20 | 8,680 | 9,150 | 8,650 | 9,140 | +5.18% | 84,300 | 646億4904万 | +8.99% | - | 69.98 |
11/19 | 8,870 | 9,010 | 8,640 | 8,690 | +0.7% | 74,300 | 614億6610万 | +4.05% | - | 66.53 |
11/18 | 8,200 | 8,660 | 8,150 | 8,630 | +5.24% | 67,200 | 610億4171万 | +3.44% | - | 66.07 |
11/15 | 8,280 | 8,300 | 8,180 | 8,200 | -2.03% | 17,800 | 580億24万 | -1.74% | - | 62.78 |
11/14 | 8,260 | 8,380 | 8,060 | 8,370 | +2.45% | 34,500 | 592億268万 | -0.08% | - | 64.08 |
11/13 | 8,400 | 8,400 | 8,130 | 8,170 | -1.8% | 29,500 | 577億8804万 | -2.84% | - | 62.55 |
11/12 | 8,190 | 8,390 | 8,050 | 8,320 | +1.59% | 53,100 | 588億4902万 | -1.61% | - | 63.7 |
11/11 | 7,430 | 8,300 | 7,430 | 8,190 | -8.29% | 268,200 | 579億2950万 | -3.6% | - | 62.7 |
11/08 | 8,500 | 8,950 | 8,360 | 8,930 | +5.18% | 123,900 | 631億6367万 | +4.49% | - | 68.37 |
11/07 | 8,290 | 8,550 | 8,210 | 8,490 | +2.29% | 52,400 | 600億5146万 | -0.78% | - | 65 |
11/06 | 8,450 | 8,480 | 8,280 | 8,300 | -1.78% | 43,100 | 587億756万 | -3.91% | - | 63.55 |
11/05 | 8,480 | 8,490 | 8,340 | 8,450 | +1.32% | 35,100 | 597億6854万 | -3.03% | - | 64.69 |
11/01 | 8,190 | 8,410 | 8,170 | 8,340 | +1.71% | 33,800 | 589億9048万 | -4.9% | - | 63.85 |
10/31 | 8,200 | 8,230 | 8,150 | 8,200 | 0% | 19,200 | 580億24万 | -6.9% | - | 62.78 |