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 | 2,850 | 2,909 | 2,850 | 2,885 | -0.52% | 12,700 | 405億4117万 | +11% | 17.66 | 1.16 |
| 03/30 | 2,948 | 2,948 | 2,827 | 2,900 | -2.78% | 16,800 | 407億5196万 | +11.71% | 17.75 | 1.17 |
| 03/27 | 2,949 | 2,983 | 2,887 | 2,983 | +1.81% | 26,700 | 419億1830万 | +15% | 18.26 | 1.2 |
| 03/26 | 2,789 | 2,930 | 2,674 | 2,930 | +5.02% | 28,000 | 411億7353万 | +13.26% | 17.93 | 1.18 |
| 03/25 | 2,800 | 2,800 | 2,723 | 2,790 | +3.33% | 7,500 | 392億619万 | +8.06% | 17.08 | 1.12 |
| 03/24 | 2,680 | 2,768 | 2,678 | 2,700 | +1.2% | 19,000 | 379億4148万 | +4.37% | 16.52 | 1.09 |
| 03/23 | 2,422 | 2,680 | 2,422 | 2,668 | +10.16% | 15,000 | 374億9180万 | +2.69% | 16.33 | 1.07 |
| 03/19 | 2,537 | 2,634 | 2,422 | 2,422 | -0.74% | 12,300 | 340億3491万 | -7.13% | 14.82 | 0.98 |
| 03/18 | 2,571 | 2,658 | 2,440 | 2,440 | -4.2% | 16,700 | 342億8785万 | -7.19% | 14.93 | 0.98 |
| 03/17 | 2,338 | 2,570 | 2,323 | 2,547 | +8.94% | 30,800 | 357億9146万 | -3.81% | 15.59 | 1.03 |
| 03/16 | 2,442 | 2,442 | 2,302 | 2,338 | +0.52% | 27,800 | 328億5451万 | -12.2% | 14.31 | 0.94 |
| 03/13 | 2,400 | 2,440 | 2,200 | 2,326 | -3.04% | 42,400 | 326億8588万 | -13.37% | 14.24 | 0.94 |
| 03/12 | 2,439 | 2,462 | 2,375 | 2,399 | -0.58% | 35,200 | 337億1170万 | -11.38% | 14.68 | 0.97 |
| 03/11 | 2,441 | 2,461 | 2,394 | 2,413 | -0.45% | 13,800 | 339億844万 | -11.48% | 14.77 | 0.97 |
| 03/10 | 2,300 | 2,451 | 2,231 | 2,424 | +2.11% | 22,400 | 340億6301万 | -11.6% | 14.84 | 0.98 |
| 03/09 | 2,460 | 2,470 | 2,300 | 2,374 | -5.04% | 20,900 | 333億6039万 | -13.92% | 14.53 | 0.96 |
| 03/06 | 2,587 | 2,587 | 2,497 | 2,500 | -3.85% | 13,100 | 351億3100万 | -10.04% | 15.3 | 1.01 |
| 03/05 | 2,597 | 2,628 | 2,588 | 2,600 | +3.34% | 22,200 | 365億3624万 | -6.98% | 15.91 | 1.05 |
| 03/04 | 2,476 | 2,565 | 2,476 | 2,516 | -0.4% | 12,300 | 353億5583万 | -10.4% | 15.4 | 1.01 |
| 03/03 | 2,712 | 2,747 | 2,526 | 2,526 | -5.64% | 18,100 | 354億9636万 | -10.52% | 15.46 | 1.02 |
| 03/02 | 2,600 | 2,730 | 2,596 | 2,677 | +2.96% | 15,000 | 376億1827万 | -5.77% | 16.38 | 1.08 |
| 02/28 | 2,600 | 2,690 | 2,574 | 2,600 | -0.95% | 23,800 | 365億3624万 | -8.84% | 15.91 | 1.05 |
| 02/27 | 2,700 | 2,700 | 2,620 | 2,625 | -2.13% | 12,800 | 368億8755万 | -8.44% | 16.07 | 1.06 |
| 02/26 | 2,686 | 2,700 | 2,643 | 2,682 | -0.67% | 11,100 | 376億8853万 | -6.84% | 16.41 | 1.08 |
| 02/25 | 2,702 | 2,769 | 2,700 | 2,700 | -4.56% | 19,100 | 379億4148万 | -6.48% | 16.52 | 1.09 |
| 02/21 | 2,814 | 2,835 | 2,811 | 2,829 | 0% | 5,700 | 397億5423万 | -2.25% | 17.31 | 1.14 |
| 02/20 | 2,827 | 2,866 | 2,826 | 2,829 | +0.68% | 4,200 | 397億5423万 | -2.28% | 17.31 | 1.14 |
| 02/19 | 2,817 | 2,853 | 2,810 | 2,810 | -0.32% | 8,100 | 394億8724万 | -3.04% | 17.2 | 1.13 |
| 02/18 | 2,900 | 2,902 | 2,816 | 2,819 | -3.39% | 10,600 | 396億1371万 | -2.76% | 17.25 | 1.13 |
| 02/17 | 2,950 | 2,950 | 2,884 | 2,918 | -1.39% | 10,100 | 410億490万 | +0.55% | 17.86 | 1.17 |
| 02/14 | 2,919 | 2,959 | 2,904 | 2,959 | +1.13% | 8,700 | 415億8105万 | +2% | 18.11 | 1.19 |
| 02/13 | 2,946 | 2,946 | 2,896 | 2,926 | -0.81% | 9,500 | 411億1732万 | +1.07% | 17.91 | 1.18 |
| 02/12 | 2,929 | 2,997 | 2,909 | 2,950 | +0.85% | 13,300 | 414億5458万 | +2.01% | 18.06 | 1.19 |
| 02/10 | 2,924 | 2,960 | 2,916 | 2,925 | +0.52% | 16,600 | 411億327万 | +1.35% | 17.9 | 1.18 |
| 02/07 | 2,927 | 2,955 | 2,901 | 2,910 | +0.41% | 13,300 | 408億9248万 | +0.94% | 17.81 | 1.17 |
| 02/06 | 2,880 | 2,933 | 2,850 | 2,898 | +1.4% | 14,000 | 407億2385万 | +0.56% | 17.74 | 1.17 |
| 02/05 | 2,889 | 2,911 | 2,858 | 2,858 | -0.73% | 7,200 | 401億6175万 | -0.83% | 17.49 | 1.15 |
| 02/04 | 2,825 | 2,879 | 2,825 | 2,879 | +2.46% | 5,700 | 404億5685万 | -0.24% | 17.62 | 1.16 |
| 02/03 | 2,806 | 2,822 | 2,796 | 2,810 | -0.67% | 8,000 | 394億8724万 | -2.63% | 17.2 | 1.13 |
| 01/31 | 2,872 | 2,920 | 2,829 | 2,829 | -2.78% | 5,200 | 397億5423万 | -2.04% | 17.31 | 1.14 |
| 01/30 | 2,874 | 2,910 | 2,856 | 2,910 | +0.34% | 11,400 | 408億9248万 | +0.69% | 17.81 | 1.17 |
| 01/29 | 2,901 | 2,915 | 2,891 | 2,900 | -0.31% | 10,300 | 407億5196万 | +0.38% | 17.75 | 1.17 |
| 01/28 | 2,880 | 2,928 | 2,880 | 2,909 | +0.59% | 8,400 | 408億7843万 | +0.73% | 17.8 | 1.17 |
| 01/27 | 2,901 | 2,914 | 2,872 | 2,892 | -2.66% | 12,900 | 406億3954万 | +0.17% | 17.7 | 1.16 |
| 01/24 | 2,983 | 3,010 | 2,971 | 2,971 | +0.13% | 12,300 | 417億4968万 | +2.98% | 18.18 | 1.2 |
| 01/23 | 2,945 | 2,976 | 2,939 | 2,967 | -0.2% | 5,700 | 416億9347万 | +2.99% | 18.16 | 1.19 |
| 01/22 | 2,904 | 2,981 | 2,904 | 2,973 | +1.5% | 7,300 | 417億7778万 | +3.27% | 18.2 | 1.2 |
| 01/21 | 2,898 | 2,937 | 2,896 | 2,929 | +1.45% | 7,600 | 411億5947万 | +1.7% | 17.93 | 1.18 |
| 01/20 | 2,889 | 2,893 | 2,881 | 2,887 | +1.16% | 6,200 | 405億6927万 | +0.14% | 17.67 | 1.16 |
| 01/17 | 2,862 | 2,894 | 2,854 | 2,854 | -0.24% | 8,000 | 401億554万 | -1.14% | 17.47 | 1.15 |
| 01/16 | 2,853 | 2,891 | 2,853 | 2,861 | -1.31% | 9,000 | 402億391万 | -1.04% | 17.51 | 1.15 |
| 01/15 | 2,865 | 2,899 | 2,850 | 2,899 | +1.68% | 6,800 | 407億3790万 | +0.07% | 17.74 | 1.17 |
| 01/14 | 2,850 | 2,874 | 2,848 | 2,851 | -1.45% | 11,900 | 400億6339万 | -1.62% | 17.45 | 1.15 |
| 01/10 | 2,924 | 2,924 | 2,887 | 2,893 | +0.66% | 8,300 | 406億5359万 | -0.14% | 17.71 | 1.16 |
| 01/09 | 2,832 | 2,882 | 2,832 | 2,874 | +2.2% | 5,700 | 403億8659万 | -0.66% | 17.59 | 1.16 |
| 01/08 | 2,860 | 2,860 | 2,802 | 2,812 | -1.68% | 7,500 | 395億1534万 | -2.73% | 17.21 | 1.13 |
| 01/07 | 2,833 | 2,878 | 2,833 | 2,860 | +1.92% | 7,400 | 401億8986万 | -1.07% | 17.5 | 1.15 |
| 01/06 | 2,801 | 2,818 | 2,801 | 2,806 | -1.23% | 6,200 | 394億3103万 | -2.87% | 17.17 | 1.13 |
| 2019 |
| 12/30 | 2,889 | 2,889 | 2,835 | 2,841 | -1.66% | 4,900 | 399億2286万 | -1.63% | 17.39 | 1.14 |
| 12/27 | 2,912 | 2,916 | 2,871 | 2,889 | -0.14% | 6,800 | 405億9738万 | +0.07% | 17.68 | 1.16 |
| 12/26 | 2,947 | 2,947 | 2,881 | 2,893 | -2.13% | 19,800 | 406億5359万 | +0.31% | 17.71 | 1.16 |
| 12/25 | 2,890 | 2,956 | 2,885 | 2,956 | +2.71% | 10,100 | 415億3889万 | +2.6% | 18.09 | 1.19 |
| 12/24 | 2,886 | 2,886 | 2,862 | 2,878 | +0.42% | 4,200 | 404億4280万 | +0.07% | 17.61 | 1.16 |
| 12/23 | 2,890 | 2,890 | 2,860 | 2,866 | -0.42% | 5,800 | 402億7417万 | -0.31% | 17.54 | 1.15 |
| 12/20 | 2,888 | 2,906 | 2,863 | 2,878 | +0.1% | 8,500 | 404億4280万 | +0.14% | 17.61 | 1.16 |
| 12/19 | 2,883 | 2,894 | 2,875 | 2,875 | -0.62% | 18,800 | 404億65万 | +0.07% | 17.6 | 1.16 |
| 12/18 | 2,884 | 2,902 | 2,865 | 2,893 | +0.56% | 11,600 | 406億5359万 | +0.8% | 17.71 | 1.16 |
| 12/17 | 2,839 | 2,877 | 2,803 | 2,877 | +1.34% | 11,100 | 404億2875万 | +0.31% | 17.61 | 1.16 |
| 12/16 | 2,867 | 2,886 | 2,816 | 2,839 | -0.8% | 12,300 | 398億9476万 | -1.05% | 17.38 | 1.14 |
| 12/13 | 2,977 | 2,977 | 2,862 | 2,862 | -2.25% | 15,200 | 402億1796万 | -0.31% | 17.52 | 1.15 |
| 12/12 | 2,996 | 2,996 | 2,928 | 2,928 | -2.27% | 9,700 | 411億4542万 | +1.99% | 17.92 | 1.18 |
| 12/11 | 3,010 | 3,010 | 2,991 | 2,996 | -0.47% | 4,400 | 421億99万 | +4.43% | 18.34 | 1.21 |
| 12/10 | 3,005 | 3,010 | 2,983 | 3,010 | +0.77% | 13,900 | 422億9772万 | +5.13% | 18.42 | 1.21 |
| 12/09 | 2,982 | 3,010 | 2,962 | 2,987 | +1.32% | 7,300 | 419億7451万 | +4.59% | 18.28 | 1.2 |
| 12/06 | 2,967 | 3,010 | 2,942 | 2,948 | -2.22% | 12,600 | 414億2647万 | +3.47% | 18.04 | 1.19 |
| 12/05 | 2,953 | 3,020 | 2,942 | 3,015 | +2.9% | 22,500 | 423億6798万 | +6.01% | 18.45 | 1.21 |
| 12/04 | 2,811 | 2,932 | 2,811 | 2,930 | +4.23% | 23,000 | 411億7353万 | +3.24% | 17.93 | 1.18 |
| 12/03 | 2,801 | 2,825 | 2,791 | 2,811 | +0.25% | 8,300 | 395億129万 | -0.78% | 17.2 | 1.13 |
| 12/02 | 2,802 | 2,846 | 2,794 | 2,804 | -0.5% | 14,000 | 394億292万 | -0.99% | 17.16 | 1.13 |
| 11/29 | 2,810 | 2,825 | 2,800 | 2,818 | +0.39% | 4,700 | 395億9966万 | -0.53% | 17.25 | 1.13 |
| 11/28 | 2,820 | 2,827 | 2,796 | 2,807 | -0.25% | 3,500 | 394億4508万 | -0.88% | 17.18 | 1.13 |
| 11/27 | 2,797 | 2,817 | 2,797 | 2,814 | +0.61% | 3,300 | 395億4345万 | -0.64% | 17.22 | 1.13 |
| 11/26 | 2,804 | 2,810 | 2,792 | 2,797 | -0.5% | 4,900 | 393億456万 | -1.2% | 17.12 | 1.13 |
| 11/25 | 2,802 | 2,820 | 2,792 | 2,811 | +0.32% | 6,500 | 395億129万 | -0.74% | 17.2 | 1.13 |
| 11/22 | 2,831 | 2,838 | 2,802 | 2,802 | -1.02% | 4,900 | 393億7482万 | -1.02% | 17.15 | 1.13 |
| 11/21 | 2,826 | 2,836 | 2,789 | 2,831 | +0.18% | 7,000 | 397億8234万 | -0.04% | 17.33 | 1.14 |
| 11/20 | 2,835 | 2,835 | 2,797 | 2,826 | -0.67% | 5,200 | 397億1208万 | -0.14% | 17.3 | 1.14 |
| 11/19 | 2,835 | 2,848 | 2,819 | 2,845 | -0.45% | 5,100 | 399億7907万 | +0.57% | 17.41 | 1.15 |
| 11/18 | 2,848 | 2,860 | 2,823 | 2,858 | +0.35% | 6,800 | 401億6175万 | +1.1% | 17.49 | 1.15 |
| 11/15 | 2,829 | 2,856 | 2,829 | 2,848 | +1.61% | 5,900 | 400億2123万 | +0.81% | 17.43 | 1.15 |
| 11/14 | 2,840 | 2,840 | 2,794 | 2,803 | -1.16% | 5,200 | 393億8887万 | -0.67% | 17.16 | 1.13 |
| 11/13 | 2,894 | 2,894 | 2,825 | 2,836 | -2% | 5,100 | 398億5260万 | +0.6% | 17.36 | 1.14 |
| 11/12 | 2,884 | 2,901 | 2,874 | 2,894 | +0.35% | 10,900 | 406億6764万 | +2.84% | 17.71 | 1.17 |
| 11/11 | 2,878 | 2,894 | 2,871 | 2,884 | +0.21% | 5,900 | 405億2712万 | +2.78% | 17.65 | 1.16 |
| 11/08 | 2,886 | 2,940 | 2,875 | 2,878 | -0.1% | 19,000 | 404億4280万 | +2.75% | 17.61 | 1.16 |
| 11/07 | 2,845 | 2,884 | 2,820 | 2,881 | +1.41% | 7,400 | 404億8496万 | +3.11% | 17.63 | 1.16 |
| 11/06 | 2,853 | 2,865 | 2,820 | 2,841 | +0.14% | 6,400 | 399億2286万 | +1.9% | 17.39 | 1.14 |
| 11/05 | 2,818 | 2,873 | 2,816 | 2,837 | +0.67% | 10,300 | 398億6665万 | +1.83% | 17.36 | 1.14 |
| 11/01 | 2,803 | 2,818 | 2,762 | 2,818 | +0.57% | 4,300 | 395億9966万 | +1.22% | 17.25 | 1.13 |
| 10/31 | 2,854 | 2,854 | 2,802 | 2,802 | -2.44% | 10,200 | 393億7482万 | +0.65% | 17.15 | 1.13 |
