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 | 3,950 | 4,450 | 3,950 | 4,330 | +9.62% | 133,900 | 352億6087万 | +20.45% | 18.55 | 3.25 |
| 03/30 | 3,720 | 4,000 | 3,660 | 3,950 | -1.5% | 105,900 | 321億6639万 | +9.78% | 16.92 | 2.97 |
| 03/27 | 4,200 | 4,225 | 4,005 | 4,010 | -1.23% | 60,800 | 326億5499万 | +10.83% | 17.18 | 3.01 |
| 03/26 | 3,975 | 4,290 | 3,940 | 4,060 | +0.37% | 117,600 | 330億6216万 | +11.35% | 17.39 | 3.05 |
| 03/25 | 4,130 | 4,135 | 3,880 | 4,045 | +17.76% | 139,900 | 329億4001万 | +10.16% | 17.33 | 3.04 |
| 03/24 | 3,185 | 3,435 | 3,125 | 3,435 | +17.12% | 97,200 | 279億7254万 | -7.19% | 14.71 | 2.58 |
| 03/23 | 2,855 | 3,030 | 2,850 | 2,933 | +2.62% | 70,800 | 238億8456万 | -22.02% | 12.56 | 2.2 |
| 03/19 | 3,280 | 3,280 | 2,840 | 2,858 | -4.73% | 103,200 | 232億7380万 | -25.4% | 12.24 | 2.15 |
| 03/18 | 2,950 | 3,250 | 2,940 | 3,000 | +9.09% | 202,200 | 244億3017万 | -22.98% | 12.85 | 2.25 |
| 03/17 | 2,700 | 3,160 | 2,606 | 2,750 | -3.51% | 305,300 | 223億9432万 | -30.47% | 11.78 | 2.07 |
| 03/16 | 2,900 | 3,060 | 2,811 | 2,850 | +3.64% | 97,700 | 232億866万 | -29.1% | 12.21 | 2.14 |
| 03/13 | 2,710 | 2,801 | 2,560 | 2,750 | -9.69% | 171,400 | 223億9432万 | -32.63% | 11.78 | 2.07 |
| 03/12 | 3,190 | 3,345 | 3,000 | 3,045 | -9.1% | 77,500 | 247億9662万 | -26.68% | 13.04 | 2.29 |
| 03/11 | 3,500 | 3,730 | 3,335 | 3,350 | -5.77% | 50,500 | 272億8035万 | -20.28% | 14.35 | 2.52 |
| 03/10 | 3,105 | 3,655 | 2,950 | 3,555 | +7.56% | 111,100 | 289億4975万 | -15.9% | 15.23 | 2.67 |
| 03/09 | 3,545 | 3,545 | 3,040 | 3,305 | -11.63% | 99,300 | 269億1390万 | -22.14% | 14.16 | 2.48 |
| 03/06 | 3,785 | 3,830 | 3,665 | 3,740 | -2.35% | 36,700 | 304億5627万 | -12.54% | 16.02 | 2.81 |
| 03/05 | 4,230 | 4,230 | 3,780 | 3,830 | -5.67% | 87,600 | 311億8918万 | -10.89% | 16.41 | 2.88 |
| 03/04 | 3,875 | 4,080 | 3,810 | 4,060 | +1.37% | 27,800 | 330億6216万 | -6.13% | 17.39 | 3.05 |
| 03/03 | 4,330 | 4,330 | 3,970 | 4,005 | -0.37% | 70,700 | 326億1427万 | -7.93% | 17.16 | 3.01 |
| 03/02 | 3,630 | 4,130 | 3,630 | 4,020 | +8.8% | 110,100 | 327億3642万 | -8.26% | 17.22 | 3.02 |
| 02/28 | 3,605 | 3,805 | 3,550 | 3,695 | -6.22% | 129,100 | 300億8982万 | -16.33% | 15.83 | 2.77 |
| 02/27 | 4,145 | 4,195 | 3,860 | 3,940 | -4.95% | 96,600 | 320億8495万 | -11.82% | 16.88 | 2.96 |
| 02/26 | 4,140 | 4,220 | 4,055 | 4,145 | -1.54% | 52,600 | 337億5435万 | -8.15% | 17.76 | 3.11 |
| 02/25 | 4,060 | 4,260 | 4,010 | 4,210 | -4.54% | 99,000 | 342億8367万 | -7.25% | 18.03 | 3.16 |
| 02/21 | 4,455 | 4,480 | 4,160 | 4,410 | -1.01% | 109,200 | 359億1234万 | -3.59% | 18.89 | 3.31 |
| 02/20 | 4,700 | 4,755 | 4,430 | 4,455 | -5.11% | 96,400 | 362億7880万 | -3.26% | 19.08 | 3.35 |
| 02/19 | 4,695 | 4,880 | 4,670 | 4,695 | -0.42% | 98,400 | 382億3321万 | +1.27% | 20.11 | 3.53 |
| 02/18 | 4,660 | 4,860 | 4,635 | 4,715 | -1.26% | 99,900 | 383億9608万 | +1.14% | 20.2 | 3.54 |
| 02/17 | 4,860 | 4,945 | 4,635 | 4,775 | -3.05% | 132,400 | 388億8468万 | +2.31% | 20.45 | 3.59 |
| 02/14 | 4,610 | 4,955 | 4,610 | 4,925 | +5.24% | 184,800 | 401億619万 | +5.69% | 21.1 | 3.7 |
| 02/13 | 4,420 | 4,710 | 4,410 | 4,680 | +4.93% | 124,000 | 381億1106万 | +0.97% | 20.05 | 3.51 |
| 02/12 | 4,515 | 4,565 | 4,360 | 4,460 | -1.22% | 49,300 | 363億1951万 | -3.5% | 19.11 | 3.35 |
| 02/10 | 3,990 | 4,535 | 3,925 | 4,515 | +3.2% | 146,700 | 367億6740万 | -2.17% | 19.34 | 3.39 |
| 02/07 | 4,480 | 4,525 | 4,375 | 4,375 | -0.57% | 83,900 | 356億2733万 | -5.1% | 18.74 | 3.29 |
| 02/06 | 4,685 | 4,745 | 4,320 | 4,400 | -2.65% | 188,800 | 358億3091万 | -4.51% | 18.85 | 3.3 |
| 02/05 | 4,385 | 4,675 | 4,330 | 4,520 | +5.85% | 174,700 | 368億812万 | -1.76% | 19.36 | 3.39 |
| 02/04 | 3,910 | 4,400 | 3,910 | 4,270 | +7.29% | 159,000 | 347億7227万 | -6.95% | 18.29 | 3.21 |
| 02/03 | 3,760 | 4,060 | 3,760 | 3,980 | -0.5% | 142,600 | 324億1069万 | -13.33% | 17.05 | 2.99 |
| 01/31 | 4,065 | 4,140 | 3,925 | 4,000 | -1.72% | 118,500 | 325億7356万 | -13.18% | 17.14 | 3 |
| 01/30 | 4,255 | 4,255 | 3,855 | 4,070 | -5.35% | 296,600 | 331億4359万 | -11.92% | 17.43 | 3.06 |
| 01/29 | 4,550 | 4,605 | 4,280 | 4,300 | -4.44% | 114,600 | 350億1657万 | -6.97% | 18.42 | 3.23 |
| 01/28 | 4,545 | 4,565 | 4,410 | 4,500 | -4.05% | 170,200 | 366億4525万 | -2.49% | 19.28 | 3.38 |
| 01/27 | 4,630 | 4,800 | 4,630 | 4,690 | -2.6% | 76,000 | 381億9249万 | +2.11% | 20.09 | 3.52 |
| 01/24 | 4,860 | 4,910 | 4,685 | 4,815 | -1.03% | 131,100 | 392億1042万 | +5.73% | 20.63 | 3.62 |
| 01/23 | 4,955 | 4,975 | 4,835 | 4,865 | -2.6% | 94,900 | 396億1759万 | +7.87% | 20.84 | 3.65 |
| 01/22 | 4,865 | 5,020 | 4,850 | 4,995 | -1.28% | 170,300 | 406億7623万 | +11.85% | 21.4 | 3.75 |
| 01/21 | 4,850 | 5,190 | 4,840 | 5,060 | +5.75% | 231,100 | 412億555万 | +14.64% | 21.68 | 3.8 |
| 01/20 | 5,060 | 5,070 | 4,710 | 4,785 | -5.99% | 264,900 | 389億6612万 | +9.8% | 20.5 | 3.59 |
| 01/17 | 5,350 | 5,380 | 5,060 | 5,090 | -2.12% | 92,800 | 414億4985万 | +18.12% | 21.8 | 3.82 |
| 01/16 | 5,210 | 5,320 | 5,020 | 5,200 | -0.19% | 153,000 | 423億4562万 | +22.58% | 22.28 | 3.9 |
| 01/15 | 5,270 | 5,730 | 5,170 | 5,210 | -2.62% | 341,500 | 424億2706万 | +24.85% | 22.32 | 3.91 |
| 01/14 | 4,890 | 5,540 | 4,880 | 5,350 | +10.54% | 416,400 | 435億6713万 | +30.33% | 22.92 | 4.02 |
| 01/10 | 4,625 | 4,875 | 4,575 | 4,840 | +5.33% | 288,200 | 394億1400万 | +19.92% | 20.73 | 3.63 |
| 01/09 | 4,400 | 4,670 | 4,360 | 4,595 | +6.74% | 222,200 | 374億1887万 | +15.39% | 19.68 | 3.45 |
| 01/08 | 4,345 | 4,345 | 4,095 | 4,305 | -1.03% | 196,900 | 350億5729万 | +9.29% | 18.44 | 3.23 |
| 01/07 | 4,275 | 4,400 | 4,255 | 4,350 | +1.28% | 66,800 | 354億2374万 | +11.25% | 18.63 | 3.27 |
| 01/06 | 4,340 | 4,475 | 4,230 | 4,295 | -1.94% | 125,000 | 349億7586万 | +10.72% | 18.4 | 3.23 |
| 2019 |
| 12/30 | 4,450 | 4,530 | 4,330 | 4,380 | +0.92% | 180,400 | 356億6804万 | +13.85% | 18.76 | 3.29 |
| 12/27 | 4,190 | 4,355 | 4,190 | 4,340 | +2.72% | 73,600 | 353億4231万 | +14.09% | 18.59 | 3.26 |
| 12/26 | 4,165 | 4,315 | 4,160 | 4,225 | +0.24% | 64,900 | 344億582万 | +12.22% | 18.1 | 3.17 |
| 12/25 | 4,300 | 4,320 | 4,195 | 4,215 | -2.99% | 87,000 | 343億2438万 | +12.82% | 18.06 | 3.17 |
| 12/24 | 4,345 | 4,395 | 4,245 | 4,345 | 0% | 87,300 | 353億8302万 | +16.99% | 18.61 | 3.26 |
| 12/23 | 4,340 | 4,485 | 4,300 | 4,345 | -0.34% | 134,400 | 353億8302万 | +17.78% | 18.61 | 3.26 |
| 12/20 | 4,105 | 4,420 | 4,105 | 4,360 | +6.73% | 172,500 | 355億518万 | +19.16% | 18.68 | 3.27 |
| 12/19 | 4,150 | 4,245 | 4,080 | 4,085 | -1.45% | 152,400 | 332億6574万 | +12.81% | 17.5 | 3.07 |
| 12/18 | 3,920 | 4,230 | 3,855 | 4,145 | +5.34% | 290,100 | 337億5435万 | +15.49% | 17.76 | 3.11 |
| 12/17 | 3,745 | 3,985 | 3,705 | 3,935 | +5.92% | 203,400 | 320億4423万 | +10.72% | 16.86 | 2.95 |
| 12/16 | 3,725 | 3,810 | 3,705 | 3,715 | -0.13% | 73,200 | 302億5269万 | +5.24% | 15.91 | 2.79 |
| 12/13 | 3,835 | 3,915 | 3,650 | 3,720 | -1.2% | 121,300 | 302億9341万 | +5.62% | 15.94 | 2.79 |
| 12/12 | 3,730 | 3,820 | 3,655 | 3,765 | +1.89% | 79,200 | 306億5986万 | +7.54% | 16.13 | 2.83 |
| 12/11 | 3,600 | 3,815 | 3,595 | 3,695 | +0.96% | 132,400 | 300億8982万 | +6.48% | 15.83 | 2.77 |
| 12/10 | 3,540 | 3,765 | 3,510 | 3,660 | +3.1% | 169,400 | 298億480万 | +6.21% | 15.68 | 2.75 |
| 12/09 | 3,485 | 3,620 | 3,355 | 3,550 | +3.5% | 137,000 | 289億903万 | +3.59% | 15.21 | 2.67 |
| 12/06 | 3,430 | 3,450 | 3,345 | 3,430 | -1.01% | 114,100 | 279億3182万 | +0.59% | 14.69 | 2.58 |
| 12/05 | 3,595 | 3,610 | 3,465 | 3,465 | -1.7% | 74,500 | 282億1684万 | +2% | 14.84 | 2.6 |
| 12/04 | 3,560 | 3,585 | 3,485 | 3,525 | -2.76% | 75,300 | 287億544万 | +4.17% | 15.1 | 2.65 |
| 12/03 | 3,455 | 3,685 | 3,415 | 3,625 | +4.47% | 166,600 | 295億1978万 | +7.5% | 15.53 | 2.72 |
| 12/02 | 3,525 | 3,545 | 3,410 | 3,470 | -1.56% | 70,600 | 282億5756万 | +3.52% | 14.86 | 2.61 |
| 11/29 | 3,550 | 3,600 | 3,520 | 3,525 | -1.54% | 90,700 | 287億544万 | +5.63% | 15.1 | 2.65 |
| 11/28 | 3,595 | 3,600 | 3,490 | 3,580 | -0.28% | 67,000 | 291億5333万 | +7.83% | 15.34 | 2.69 |
| 11/27 | 3,450 | 3,640 | 3,410 | 3,590 | +2.87% | 154,300 | 292億3477万 | +9.09% | 15.38 | 2.7 |
| 11/26 | 3,355 | 3,540 | 3,350 | 3,490 | +6.08% | 150,700 | 284億2043万 | +6.92% | 14.95 | 2.62 |
| 11/25 | 3,395 | 3,440 | 3,285 | 3,290 | -2.37% | 96,500 | 267億9175万 | +1.57% | 14.09 | 2.47 |
| 11/22 | 3,515 | 3,515 | 3,325 | 3,370 | -3.58% | 149,700 | 274億4322万 | +4.82% | 14.44 | 2.53 |
| 11/21 | 3,630 | 3,630 | 3,480 | 3,495 | -4.77% | 155,700 | 284億6114万 | +9.66% | 14.97 | 2.62 |
| 11/20 | 3,730 | 3,845 | 3,635 | 3,670 | -1.61% | 179,100 | 298億8624万 | +16.43% | 15.72 | 2.76 |
| 11/19 | 3,585 | 3,770 | 3,585 | 3,730 | +4.19% | 142,700 | 303億7484万 | +19.97% | 15.98 | 2.8 |
| 11/18 | 3,500 | 3,675 | 3,485 | 3,580 | +4.99% | 170,500 | 291億5333万 | +16.76% | 15.34 | 2.69 |
| 11/15 | 3,255 | 3,425 | 3,255 | 3,410 | +3.33% | 87,600 | 277億6895万 | +12.43% | 14.61 | 2.56 |
| 11/14 | 3,285 | 3,350 | 3,220 | 3,300 | +1.23% | 56,400 | 268億7318万 | +9.93% | 14.14 | 2.48 |
| 11/13 | 3,305 | 3,320 | 3,140 | 3,260 | -2.25% | 106,000 | 265億4745万 | +9.54% | 13.97 | 2.45 |
| 11/12 | 3,515 | 3,525 | 3,275 | 3,335 | -5.52% | 157,300 | 271億5820万 | +13.17% | 14.29 | 2.5 |
| 11/11 | 3,110 | 3,595 | 3,090 | 3,530 | +11.01% | 294,100 | 287億4616万 | +21.35% | 15.12 | 2.65 |
| 11/08 | 3,000 | 3,215 | 2,999 | 3,180 | +6% | 123,000 | 258億9598万 | +11.03% | 13.62 | 2.39 |
| 11/07 | 3,020 | 3,040 | 2,971 | 3,000 | -2.6% | 101,300 | 244億3017万 | +5.78% | 12.85 | 2.25 |
| 11/06 | 3,160 | 3,165 | 3,035 | 3,080 | -3.3% | 76,700 | 250億8164万 | +9.49% | 13.19 | 2.31 |
| 11/05 | 3,245 | 3,245 | 3,155 | 3,185 | +1.59% | 57,900 | 259億3669万 | +14.44% | 13.64 | 2.39 |
| 11/01 | 3,090 | 3,140 | 2,980 | 3,135 | +1.13% | 68,200 | 255億2952万 | +14.21% | 13.43 | 2.35 |
| 10/31 | 3,155 | 3,240 | 3,060 | 3,100 | -1.59% | 107,200 | 252億4450万 | +14.48% | 13.28 | 2.33 |
