PBR
2019/11/11～2020/04/08
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 |
| 04/08 | 933 | 975 | 893 | 969 | +3.86% | 94,200 | 192億7922万 | +0.73% | 13.22 | 1.47 |
| 04/07 | 920 | 950 | 905 | 933 | +2.75% | 55,500 | 185億6296万 | -4.41% | 12.73 | 1.41 |
| 04/06 | 867 | 915 | 856 | 908 | +2.95% | 86,200 | 180億6556万 | -8.56% | 12.39 | 1.37 |
| 04/03 | 877 | 901 | 868 | 882 | +1.85% | 64,500 | 175億4827万 | -12.59% | 12.03 | 1.33 |
| 04/02 | 870 | 905 | 858 | 866 | -3.78% | 55,600 | 172億2993万 | -16.09% | 11.82 | 1.31 |
| 04/01 | 938 | 959 | 889 | 900 | -5.56% | 47,100 | 179億640万 | -14.85% | 12.28 | 1.36 |
| 03/31 | 954 | 960 | 927 | 953 | +0.95% | 75,500 | 189億6088万 | -11.68% | 14.7 | 1.53 |
| 03/30 | 959 | 959 | 915 | 944 | -2.38% | 81,400 | 187億8182万 | -14.26% | 14.56 | 1.51 |
| 03/27 | 930 | 974 | 925 | 967 | +6.85% | 156,000 | 192億3943万 | -14.04% | 14.92 | 1.55 |
| 03/26 | 915 | 953 | 874 | 905 | -2.16% | 95,400 | 180億588万 | -21.17% | 13.96 | 1.45 |
| 03/25 | 930 | 930 | 897 | 925 | +2.78% | 130,600 | 184億380万 | -21.21% | 14.27 | 1.48 |
| 03/24 | 847 | 901 | 835 | 900 | +7.78% | 120,200 | 179億640万 | -24.94% | 13.88 | 1.44 |
| 03/23 | 793 | 847 | 774 | 835 | +4.51% | 182,700 | 166億1316万 | -31.89% | 12.88 | 1.34 |
| 03/19 | 859 | 859 | 783 | 799 | -3.73% | 99,600 | 158億9690万 | -36.33% | 12.33 | 1.28 |
| 03/18 | 905 | 905 | 830 | 830 | -6.85% | 127,900 | 165億1368万 | -35.31% | 12.81 | 1.33 |
| 03/17 | 854 | 905 | 846 | 891 | +0.11% | 110,700 | 177億2733万 | -31.88% | 13.75 | 1.43 |
| 03/16 | 915 | 954 | 886 | 890 | -1.11% | 99,700 | 177億744万 | -33.13% | 13.73 | 1.43 |
| 03/13 | 900 | 919 | 854 | 900 | -8.91% | 140,300 | 179億640万 | -33.68% | 13.88 | 1.44 |
| 03/12 | 1,010 | 1,037 | 970 | 988 | -5% | 112,100 | 196億5724万 | -28.51% | 15.24 | 1.58 |
| 03/11 | 1,053 | 1,077 | 1,037 | 1,040 | -2.44% | 81,700 | 206億9184万 | -25.82% | 16.04 | 1.67 |
| 03/10 | 1,036 | 1,071 | 1,004 | 1,066 | 0% | 84,900 | 212億913万 | -24.93% | 16.45 | 1.71 |
| 03/09 | 1,103 | 1,132 | 1,058 | 1,066 | -9.51% | 169,600 | 212億913万 | -25.82% | 16.45 | 1.71 |
| 03/06 | 1,212 | 1,212 | 1,166 | 1,178 | -6.06% | 119,700 | 234億3748万 | -19.04% | 18.17 | 1.89 |
| 03/05 | 1,301 | 1,301 | 1,249 | 1,254 | -1.49% | 103,200 | 249億4958万 | -14.64% | 19.35 | 2.01 |
| 03/04 | 1,291 | 1,303 | 1,269 | 1,273 | -1.85% | 87,400 | 253億2760万 | -13.99% | 19.64 | 2.04 |
| 03/03 | 1,408 | 1,408 | 1,295 | 1,297 | -5.88% | 86,600 | 258億511万 | -13.01% | 20.01 | 2.08 |
| 03/02 | 1,271 | 1,402 | 1,271 | 1,378 | +5.92% | 108,200 | 274億1668万 | -8.19% | 21.26 | 2.21 |
| 02/28 | 1,399 | 1,400 | 1,294 | 1,301 | -10.15% | 121,500 | 258億8469万 | -13.78% | 20.07 | 2.09 |
| 02/27 | 1,480 | 1,480 | 1,437 | 1,448 | -2.95% | 68,800 | 288億940万 | -4.8% | 22.34 | 2.32 |
| 02/26 | 1,437 | 1,503 | 1,437 | 1,492 | +2.26% | 81,400 | 296億8483万 | -2.29% | 23.02 | 2.39 |
| 02/25 | 1,431 | 1,479 | 1,427 | 1,459 | -2.8% | 58,000 | 290億2826万 | -4.77% | 22.51 | 2.34 |
| 02/21 | 1,536 | 1,539 | 1,501 | 1,501 | -3.16% | 41,500 | 298億6389万 | -2.41% | 23.16 | 2.41 |
| 02/20 | 1,543 | 1,555 | 1,523 | 1,550 | +0.26% | 51,900 | 308億3880万 | +0.52% | 23.91 | 2.49 |
| 02/19 | 1,550 | 1,577 | 1,540 | 1,546 | -0.06% | 50,100 | 307億5921万 | +0.13% | 23.85 | 2.48 |
| 02/18 | 1,566 | 1,591 | 1,544 | 1,547 | -0.19% | 90,800 | 307億7911万 | 0% | 23.87 | 2.48 |
| 02/17 | 1,540 | 1,554 | 1,481 | 1,550 | -1.52% | 108,900 | 308億3880万 | 0% | 23.91 | 2.49 |
| 02/14 | 1,563 | 1,580 | 1,539 | 1,574 | +1.48% | 81,200 | 313億1630万 | +1.42% | 24.28 | 2.53 |
| 02/13 | 1,545 | 1,564 | 1,524 | 1,551 | +3.06% | 88,000 | 308億5869万 | -0.13% | 23.93 | 2.49 |
| 02/12 | 1,455 | 1,517 | 1,455 | 1,505 | +3.44% | 92,800 | 299億4348万 | -3.28% | 23.22 | 2.41 |
| 02/10 | 1,478 | 1,483 | 1,455 | 1,455 | -1.56% | 50,200 | 289億4868万 | -6.73% | 22.45 | 2.33 |
| 02/07 | 1,460 | 1,484 | 1,452 | 1,478 | -3.34% | 103,700 | 294億628万 | -5.68% | 22.8 | 2.37 |
| 02/06 | 1,529 | 1,540 | 1,511 | 1,529 | +0.72% | 48,700 | 304億2098万 | -2.8% | 23.59 | 2.45 |
| 02/05 | 1,496 | 1,526 | 1,496 | 1,518 | +1.67% | 39,800 | 302億212万 | -3.74% | 23.42 | 2.44 |
| 02/04 | 1,493 | 1,499 | 1,479 | 1,493 | +0.07% | 25,500 | 297億472万 | -5.57% | 23.03 | 2.4 |
| 02/03 | 1,491 | 1,502 | 1,461 | 1,492 | -0.4% | 41,600 | 296億8483万 | -5.93% | 23.02 | 2.39 |
| 01/31 | 1,520 | 1,522 | 1,490 | 1,498 | -0.73% | 35,900 | 298億420万 | -5.9% | 23.11 | 2.4 |
| 01/30 | 1,527 | 1,535 | 1,492 | 1,509 | -1.18% | 50,500 | 300億2306万 | -5.57% | 23.28 | 2.42 |
| 01/29 | 1,521 | 1,540 | 1,510 | 1,527 | +0.07% | 25,100 | 303億8119万 | -4.74% | 23.56 | 2.45 |
| 01/28 | 1,524 | 1,539 | 1,510 | 1,526 | -0.84% | 52,700 | 303億6129万 | -5.04% | 23.54 | 2.45 |
| 01/27 | 1,539 | 1,567 | 1,518 | 1,539 | -1.03% | 52,800 | 306億1994万 | -4.59% | 23.74 | 2.47 |
| 01/24 | 1,580 | 1,582 | 1,548 | 1,555 | -1.52% | 56,400 | 309億3828万 | -3.95% | 23.99 | 2.49 |
| 01/23 | 1,605 | 1,617 | 1,578 | 1,579 | -1.62% | 39,400 | 314億1578万 | -2.83% | 24.36 | 2.53 |
| 01/22 | 1,607 | 1,625 | 1,602 | 1,605 | -0.12% | 26,400 | 319億3308万 | -1.65% | 24.76 | 2.57 |
| 01/21 | 1,619 | 1,619 | 1,592 | 1,607 | 0% | 23,400 | 319億7287万 | -1.95% | 24.79 | 2.58 |
| 01/20 | 1,618 | 1,629 | 1,604 | 1,607 | -0.12% | 24,100 | 319億7287万 | -2.37% | 24.79 | 2.58 |
| 01/17 | 1,610 | 1,619 | 1,593 | 1,609 | +0.06% | 33,200 | 320億1266万 | -2.66% | 24.82 | 2.58 |
| 01/16 | 1,620 | 1,620 | 1,597 | 1,608 | +0.31% | 27,900 | 319億9276万 | -3.31% | 24.81 | 2.58 |
| 01/15 | 1,622 | 1,633 | 1,596 | 1,603 | -0.62% | 34,200 | 318億9328万 | -4.07% | 24.73 | 2.57 |
| 01/14 | 1,615 | 1,625 | 1,598 | 1,613 | -0.12% | 49,400 | 320億9224万 | -4.1% | 24.88 | 2.59 |
| 01/10 | 1,614 | 1,624 | 1,602 | 1,615 | +0.06% | 26,000 | 321億3204万 | -4.61% | 24.92 | 2.59 |
| 01/09 | 1,592 | 1,622 | 1,590 | 1,614 | +1.38% | 48,000 | 321億1214万 | -5.11% | 24.9 | 2.59 |
| 01/08 | 1,608 | 1,614 | 1,567 | 1,592 | -2.45% | 71,900 | 316億7443万 | -6.79% | 24.56 | 2.55 |
| 01/07 | 1,595 | 1,645 | 1,595 | 1,632 | +2.32% | 65,900 | 324億7027万 | -4.84% | 25.18 | 2.62 |
| 01/06 | 1,601 | 1,621 | 1,585 | 1,595 | -1.6% | 59,300 | 317億3412万 | -7.27% | 24.61 | 2.56 |
| 2019 |
| 12/30 | 1,640 | 1,648 | 1,618 | 1,621 | -1.16% | 37,800 | 322億5141万 | -5.97% | 25.01 | 2.6 |
| 12/27 | 1,653 | 1,661 | 1,631 | 1,640 | +0.12% | 47,000 | 326億2944万 | -5.42% | 25.3 | 2.63 |
| 12/26 | 1,610 | 1,638 | 1,610 | 1,638 | +1.61% | 65,000 | 325億8964万 | -5.92% | 25.27 | 2.63 |
| 12/25 | 1,633 | 1,649 | 1,608 | 1,612 | -0.25% | 75,200 | 320億7235万 | -7.83% | 24.87 | 2.59 |
| 12/24 | 1,640 | 1,650 | 1,613 | 1,616 | -0.92% | 55,800 | 321億5193万 | -8.03% | 24.93 | 2.59 |
| 12/23 | 1,660 | 1,676 | 1,617 | 1,631 | -1.45% | 93,500 | 324億5037万 | -7.59% | 25.16 | 2.62 |
| 12/20 | 1,618 | 1,664 | 1,618 | 1,655 | +1.85% | 88,300 | 329億2788万 | -6.6% | 25.53 | 2.65 |
| 12/19 | 1,631 | 1,655 | 1,620 | 1,625 | -1.28% | 71,500 | 323億3100万 | -8.71% | 25.07 | 2.61 |
| 12/18 | 1,683 | 1,683 | 1,622 | 1,646 | -1.79% | 107,500 | 327億4881万 | -7.94% | 25.39 | 2.64 |
| 12/17 | 1,675 | 1,694 | 1,665 | 1,676 | -0.36% | 85,400 | 333億4569万 | -6.63% | 25.86 | 2.69 |
| 12/16 | 1,715 | 1,730 | 1,661 | 1,682 | -1.52% | 68,100 | 334億6507万 | -6.71% | 25.95 | 2.7 |
| 12/13 | 1,750 | 1,750 | 1,669 | 1,708 | -1.95% | 129,900 | 339億8236万 | -5.58% | 26.35 | 2.74 |
| 12/12 | 1,801 | 1,801 | 1,722 | 1,742 | -2.3% | 95,500 | 346億5883万 | -3.92% | 26.88 | 2.79 |
| 12/11 | 1,805 | 1,836 | 1,776 | 1,783 | -0.78% | 99,000 | 354億7456万 | -2.3% | 27.51 | 2.86 |
| 12/10 | 1,764 | 1,808 | 1,756 | 1,797 | +2.04% | 126,000 | 357億5311万 | -2.18% | 27.72 | 2.88 |
| 12/09 | 1,859 | 1,859 | 1,740 | 1,761 | -5.53% | 367,800 | 350億3685万 | -4.71% | 27.17 | 2.82 |
| 12/06 | 1,820 | 1,870 | 1,819 | 1,864 | +2.25% | 92,400 | 370億8614万 | +0.38% | 28.76 | 2.99 |
| 12/05 | 1,868 | 1,868 | 1,806 | 1,823 | -2.51% | 58,600 | 362億7040万 | -2.04% | 28.12 | 2.92 |
| 12/04 | 1,858 | 1,874 | 1,840 | 1,870 | -0.32% | 78,400 | 372億552万 | +0.27% | 28.85 | 3 |
| 12/03 | 1,827 | 1,890 | 1,814 | 1,876 | +2.74% | 204,200 | 373億2489万 | +0.64% | 28.94 | 3.01 |
| 12/02 | 1,800 | 1,836 | 1,783 | 1,826 | +1.44% | 173,900 | 363億3009万 | -1.88% | 28.17 | 2.93 |
| 11/29 | 1,753 | 1,800 | 1,742 | 1,800 | +2.21% | 65,800 | 358億1280万 | -3.28% | 27.77 | 2.89 |
| 11/28 | 1,741 | 1,782 | 1,730 | 1,761 | +1.15% | 121,300 | 350億3685万 | -5.42% | 27.17 | 2.82 |
| 11/27 | 1,715 | 1,752 | 1,715 | 1,741 | +2.11% | 158,300 | 346億3893万 | -6.6% | 26.86 | 2.79 |
| 11/26 | 1,810 | 1,812 | 1,704 | 1,705 | -8.53% | 356,500 | 339億2268万 | -8.63% | 26.3 | 2.74 |
| 11/25 | 1,857 | 1,870 | 1,844 | 1,864 | +2.42% | 17,300 | 370億8614万 | -0.27% | 28.76 | 2.99 |
| 11/22 | 1,828 | 1,852 | 1,819 | 1,820 | -0.49% | 13,800 | 362億1072万 | -2.41% | 28.08 | 2.92 |
| 11/21 | 1,813 | 1,837 | 1,802 | 1,829 | +0.77% | 17,600 | 363億8978万 | -1.83% | 28.22 | 2.93 |
| 11/20 | 1,815 | 1,828 | 1,800 | 1,815 | -0.11% | 12,700 | 361億1124万 | -2.47% | 28 | 2.91 |
| 11/19 | 1,843 | 1,843 | 1,803 | 1,817 | 0% | 12,200 | 361億5103万 | -2.15% | 28.03 | 2.91 |
| 11/18 | 1,836 | 1,836 | 1,807 | 1,817 | -1.41% | 26,000 | 361億5103万 | -1.94% | 28.03 | 2.91 |
| 11/15 | 1,818 | 1,850 | 1,818 | 1,843 | +0.33% | 10,500 | 366億6832万 | -0.38% | 28.43 | 2.96 |
| 11/14 | 1,820 | 1,867 | 1,812 | 1,837 | +0.82% | 32,200 | 365億4895万 | -0.49% | 28.34 | 2.95 |
| 11/13 | 1,869 | 1,869 | 1,792 | 1,822 | -2.51% | 45,000 | 362億5051万 | -0.92% | 28.11 | 2.92 |
| 11/12 | 1,822 | 1,870 | 1,810 | 1,869 | +2.41% | 35,200 | 371億8562万 | +1.91% | 28.83 | 3 |
| 11/11 | 1,800 | 1,828 | 1,768 | 1,825 | +0.05% | 83,000 | 363億1020万 | -0.11% | 28.16 | 2.93 |
