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 | 1,298 | 1,304 | 1,212 | 1,221 | -6.22% | 94,300 | 398億972万 | -11.14% | 6.43 | 0.49 |
| 03/30 | 1,408 | 1,408 | 1,280 | 1,302 | -8.25% | 90,000 | 424億5066万 | -6.67% | 6.86 | 0.52 |
| 03/27 | 1,431 | 1,437 | 1,344 | 1,419 | +3.5% | 117,100 | 462億6535万 | +0.5% | 7.47 | 0.57 |
| 03/26 | 1,288 | 1,372 | 1,228 | 1,371 | +6.36% | 58,900 | 447億35万 | -3.72% | 7.22 | 0.55 |
| 03/25 | 1,267 | 1,314 | 1,215 | 1,289 | +4.2% | 81,900 | 420億2681万 | -10.36% | 6.79 | 0.52 |
| 03/24 | 1,238 | 1,352 | 1,182 | 1,237 | +2.4% | 50,100 | 403億3139万 | -15.16% | 6.52 | 0.49 |
| 03/23 | 1,175 | 1,252 | 1,145 | 1,208 | +5.5% | 106,500 | 393億8587万 | -18.49% | 6.36 | 0.48 |
| 03/19 | 1,200 | 1,234 | 1,122 | 1,145 | +0.09% | 113,400 | 373億3180万 | -24.02% | 6.03 | 0.46 |
| 03/18 | 1,258 | 1,258 | 1,144 | 1,144 | -7.82% | 59,500 | 372億9920万 | -25.47% | 6.03 | 0.46 |
| 03/17 | 1,142 | 1,265 | 1,104 | 1,241 | +7.17% | 90,100 | 404億6180万 | -20.6% | 6.54 | 0.5 |
| 03/16 | 1,176 | 1,213 | 1,146 | 1,158 | -3.98% | 95,900 | 377億5566万 | -27.26% | 6.1 | 0.46 |
| 03/13 | 1,181 | 1,233 | 1,143 | 1,206 | -5.11% | 63,700 | 393億2066万 | -25.78% | 6.35 | 0.48 |
| 03/12 | 1,330 | 1,330 | 1,253 | 1,271 | -5.36% | 66,500 | 414億3993万 | -23.25% | 6.7 | 0.51 |
| 03/11 | 1,371 | 1,413 | 1,341 | 1,343 | -3.8% | 43,900 | 437億8743万 | -20.06% | 7.07 | 0.54 |
| 03/10 | 1,368 | 1,404 | 1,304 | 1,396 | +0.79% | 70,300 | 455億1546万 | -17.88% | 7.35 | 0.56 |
| 03/09 | 1,449 | 1,456 | 1,371 | 1,385 | -6.29% | 34,200 | 451億5681万 | -19.48% | 7.3 | 0.55 |
| 03/06 | 1,505 | 1,518 | 1,475 | 1,478 | -4.46% | 53,900 | 481億8900万 | -15.06% | 7.79 | 0.59 |
| 03/05 | 1,533 | 1,590 | 1,531 | 1,547 | +1.44% | 43,000 | 504億3869万 | -12.05% | 8.15 | 0.62 |
| 03/04 | 1,498 | 1,575 | 1,498 | 1,525 | -0.85% | 49,800 | 497億2140万 | -13.99% | 8.03 | 0.61 |
| 03/03 | 1,563 | 1,584 | 1,533 | 1,538 | -2.29% | 71,300 | 501億4525万 | -14.03% | 8.1 | 0.62 |
| 03/02 | 1,481 | 1,596 | 1,479 | 1,574 | +6.5% | 86,200 | 513億1900万 | -12.89% | 8.29 | 0.63 |
| 02/28 | 1,511 | 1,528 | 1,469 | 1,478 | -6.22% | 57,500 | 481億8900万 | -19.01% | 7.79 | 0.59 |
| 02/27 | 1,603 | 1,614 | 1,571 | 1,576 | -3.96% | 51,300 | 513億8421万 | -14.72% | 8.3 | 0.63 |
| 02/26 | 1,600 | 1,642 | 1,590 | 1,641 | -0.24% | 48,300 | 535億348万 | -12.1% | 8.64 | 0.66 |
| 02/25 | 1,640 | 1,682 | 1,631 | 1,645 | -6.21% | 76,600 | 536億3390万 | -12.69% | 8.67 | 0.66 |
| 02/21 | 1,721 | 1,777 | 1,721 | 1,754 | +1.56% | 43,000 | 571億8776万 | -7.59% | 9.24 | 0.7 |
| 02/20 | 1,732 | 1,755 | 1,723 | 1,727 | +0.23% | 28,800 | 563億744万 | -9.44% | 9.1 | 0.69 |
| 02/19 | 1,734 | 1,749 | 1,721 | 1,723 | -0.06% | 32,900 | 561億7703万 | -10.17% | 9.08 | 0.69 |
| 02/18 | 1,781 | 1,781 | 1,717 | 1,724 | -4.01% | 36,800 | 562億963万 | -10.63% | 9.08 | 0.69 |
| 02/17 | 1,801 | 1,806 | 1,774 | 1,796 | -1.59% | 24,600 | 585億5713万 | -7.57% | 9.46 | 0.72 |
| 02/14 | 1,811 | 1,838 | 1,792 | 1,825 | -0.82% | 47,200 | 595億266万 | -6.55% | 9.61 | 0.73 |
| 02/13 | 1,843 | 1,848 | 1,816 | 1,840 | -0.05% | 35,400 | 599億9172万 | -6.12% | 9.69 | 0.74 |
| 02/12 | 1,841 | 1,851 | 1,820 | 1,841 | -0.27% | 36,400 | 600億2432万 | -6.55% | 9.7 | 0.74 |
| 02/10 | 1,844 | 1,880 | 1,844 | 1,846 | -6.01% | 44,800 | 601億8734万 | -6.63% | 9.72 | 0.74 |
| 02/07 | 1,963 | 1,986 | 1,917 | 1,964 | -0.91% | 32,500 | 640億3464万 | -1.21% | 10.35 | 0.79 |
| 02/06 | 1,984 | 2,016 | 1,971 | 1,982 | +0.35% | 45,300 | 646億2152万 | -0.65% | 10.44 | 0.79 |
| 02/05 | 1,890 | 1,984 | 1,872 | 1,975 | +5.45% | 57,700 | 643億9329万 | -1.3% | 10.4 | 0.79 |
| 02/04 | 1,850 | 1,878 | 1,840 | 1,873 | +0.97% | 29,900 | 610億6766万 | -6.58% | 9.87 | 0.75 |
| 02/03 | 1,846 | 1,877 | 1,846 | 1,855 | -2.37% | 17,700 | 604億8078万 | -7.94% | 9.77 | 0.74 |
| 01/31 | 1,899 | 1,922 | 1,889 | 1,900 | +1.17% | 27,800 | 619億4797万 | -6.22% | 10.01 | 0.76 |
| 01/30 | 1,935 | 1,939 | 1,866 | 1,878 | -3.25% | 35,800 | 612億3068万 | -7.76% | 9.89 | 0.75 |
| 01/29 | 1,922 | 1,945 | 1,919 | 1,941 | +1.57% | 19,300 | 632億8474万 | -5.22% | 10.22 | 0.78 |
| 01/28 | 1,912 | 1,930 | 1,875 | 1,911 | -0.52% | 31,400 | 623億662万 | -7.1% | 10.07 | 0.76 |
| 01/27 | 1,950 | 1,955 | 1,903 | 1,921 | -3.37% | 38,500 | 626億3266万 | -7.15% | 10.12 | 0.77 |
| 01/24 | 2,021 | 2,021 | 1,986 | 1,988 | -1.92% | 22,300 | 648億1714万 | -4.38% | 10.47 | 0.8 |
| 01/23 | 2,053 | 2,078 | 2,022 | 2,027 | -1.55% | 14,100 | 660億8870万 | -2.87% | 10.68 | 0.81 |
| 01/22 | 2,045 | 2,084 | 2,042 | 2,059 | +0.44% | 25,000 | 671億3204万 | -1.58% | 10.85 | 0.82 |
| 01/21 | 2,028 | 2,073 | 2,011 | 2,050 | +0.15% | 18,000 | 668億3860万 | -2.19% | 10.8 | 0.82 |
| 01/20 | 2,032 | 2,074 | 2,032 | 2,047 | +2.09% | 29,600 | 667億4079万 | -2.57% | 10.78 | 0.82 |
| 01/17 | 1,989 | 2,010 | 1,989 | 2,005 | +1.62% | 17,900 | 653億7141万 | -4.84% | 10.56 | 0.8 |
| 01/16 | 1,992 | 2,000 | 1,971 | 1,973 | -1.6% | 15,400 | 643億2808万 | -6.63% | 10.39 | 0.79 |
| 01/15 | 2,006 | 2,023 | 1,976 | 2,005 | -0.25% | 20,200 | 653億7141万 | -5.34% | 10.56 | 0.8 |
| 01/14 | 2,061 | 2,061 | 1,995 | 2,010 | -2.09% | 33,200 | 655億3443万 | -5.28% | 10.59 | 0.8 |
| 01/10 | 2,059 | 2,065 | 2,038 | 2,053 | +0.1% | 18,000 | 669億3641万 | -3.39% | 10.81 | 0.82 |
| 01/09 | 2,042 | 2,059 | 2,017 | 2,051 | +1.99% | 13,200 | 668億7121万 | -3.57% | 10.8 | 0.82 |
| 01/08 | 2,046 | 2,046 | 2,005 | 2,011 | -3.78% | 39,500 | 655億6704万 | -5.54% | 10.59 | 0.8 |
| 01/07 | 2,043 | 2,097 | 2,042 | 2,090 | +3.47% | 29,600 | 681億4277万 | -1.92% | 11.01 | 0.84 |
| 01/06 | 2,040 | 2,049 | 2,009 | 2,020 | -4.17% | 35,900 | 658億6047万 | -5.21% | 10.64 | 0.81 |
| 2019 |
| 12/30 | 2,124 | 2,124 | 2,077 | 2,108 | -1.4% | 19,100 | 687億2964万 | -1.26% | 11.1 | 0.84 |
| 12/27 | 2,153 | 2,153 | 2,124 | 2,138 | +0.28% | 12,900 | 697億777万 | +0.14% | 11.26 | 0.86 |
| 12/26 | 2,080 | 2,132 | 2,060 | 2,132 | +2.25% | 29,600 | 695億1215万 | -0.05% | 11.23 | 0.85 |
| 12/25 | 2,115 | 2,115 | 2,072 | 2,085 | -1.88% | 14,800 | 679億7975万 | -2.16% | 10.98 | 0.83 |
| 12/24 | 2,148 | 2,152 | 2,114 | 2,125 | -0.05% | 16,100 | 692億8392万 | -0.33% | 11.19 | 0.85 |
| 12/23 | 2,169 | 2,182 | 2,115 | 2,126 | -1.25% | 21,200 | 693億1652万 | -0.23% | 11.2 | 0.85 |
| 12/20 | 2,173 | 2,174 | 2,143 | 2,153 | -0.65% | 39,400 | 701億9683万 | +0.94% | 11.34 | 0.86 |
| 12/19 | 2,169 | 2,169 | 2,134 | 2,167 | -0.14% | 12,200 | 706億5329万 | +1.59% | 11.41 | 0.87 |
| 12/18 | 2,200 | 2,200 | 2,129 | 2,170 | -1.5% | 23,800 | 707億5110万 | +1.93% | 11.43 | 0.87 |
| 12/17 | 2,200 | 2,223 | 2,183 | 2,203 | +1.52% | 39,800 | 718億2704万 | +3.52% | 11.6 | 0.88 |
| 12/16 | 2,198 | 2,200 | 2,167 | 2,170 | -1.32% | 16,000 | 707億5110万 | +2.02% | 11.43 | 0.87 |
| 12/13 | 2,200 | 2,240 | 2,185 | 2,199 | +2.81% | 72,300 | 716億9663万 | +3.34% | 11.58 | 0.88 |
| 12/12 | 2,174 | 2,174 | 2,105 | 2,139 | -1.2% | 26,400 | 697億4037万 | +0.71% | 11.27 | 0.86 |
| 12/11 | 2,191 | 2,191 | 2,145 | 2,165 | -1.19% | 14,400 | 705億8808万 | +2.07% | 11.4 | 0.87 |
| 12/10 | 2,209 | 2,215 | 2,176 | 2,191 | +0.05% | 25,100 | 714億3579万 | +3.35% | 11.54 | 0.88 |
| 12/09 | 2,191 | 2,191 | 2,169 | 2,190 | +1.72% | 14,900 | 714億319万 | +3.3% | 11.54 | 0.88 |
| 12/06 | 2,126 | 2,155 | 2,125 | 2,153 | +2.28% | 28,200 | 701億9683万 | +1.8% | 11.34 | 0.86 |
| 12/05 | 2,107 | 2,140 | 2,088 | 2,105 | -0.09% | 23,700 | 686億3183万 | -0.28% | 11.09 | 0.84 |
| 12/04 | 2,050 | 2,116 | 2,033 | 2,107 | +1.69% | 22,000 | 686億9704万 | -0.14% | 11.1 | 0.84 |
| 12/03 | 2,067 | 2,079 | 2,032 | 2,072 | -1.85% | 37,300 | 675億5589万 | -1.75% | 10.91 | 0.83 |
| 12/02 | 2,092 | 2,128 | 2,084 | 2,111 | +1.05% | 14,400 | 688億2746万 | +0.14% | 11.12 | 0.84 |
| 11/29 | 2,070 | 2,089 | 2,059 | 2,089 | +0.87% | 14,800 | 681億1016万 | -0.76% | 11 | 0.84 |
| 11/28 | 2,072 | 2,080 | 2,057 | 2,071 | -1% | 14,800 | 675億2329万 | -1.52% | 10.91 | 0.83 |
| 11/27 | 2,121 | 2,134 | 2,087 | 2,092 | -1.23% | 18,400 | 682億798万 | -0.48% | 11.02 | 0.84 |
| 11/26 | 2,105 | 2,143 | 2,083 | 2,118 | +1.19% | 34,200 | 690億5569万 | +0.86% | 11.16 | 0.85 |
| 11/25 | 2,136 | 2,145 | 2,092 | 2,093 | -0.33% | 17,900 | 682億4058万 | -0.1% | 11.03 | 0.84 |
| 11/22 | 2,094 | 2,118 | 2,059 | 2,100 | +0.33% | 19,800 | 684億6881万 | +0.38% | 11.06 | 0.84 |
| 11/21 | 2,088 | 2,099 | 2,020 | 2,093 | +0.19% | 29,600 | 682億4058万 | +0.19% | 11.03 | 0.84 |
| 11/20 | 2,114 | 2,114 | 2,063 | 2,089 | -1.46% | 18,400 | 681億1016万 | +0.34% | 11 | 0.84 |
| 11/19 | 2,164 | 2,172 | 2,104 | 2,120 | -2.53% | 24,900 | 691億2089万 | +2.32% | 11.17 | 0.85 |
| 11/18 | 2,160 | 2,177 | 2,149 | 2,175 | +1.73% | 27,400 | 709億1413万 | +5.58% | 11.46 | 0.87 |
| 11/15 | 2,090 | 2,145 | 2,072 | 2,138 | +2.59% | 23,000 | 697億777万 | +4.5% | 11.26 | 0.86 |
| 11/14 | 2,134 | 2,135 | 2,055 | 2,084 | -2.57% | 28,200 | 679億4714万 | +2.51% | 10.98 | 0.83 |
| 11/13 | 2,193 | 2,193 | 2,120 | 2,139 | -1.88% | 30,800 | 697億4037万 | +5.89% | 11.27 | 0.86 |
| 11/12 | 2,186 | 2,192 | 2,136 | 2,180 | -0.27% | 35,800 | 710億7715万 | +8.67% | 11.48 | 0.87 |
| 11/11 | 2,150 | 2,228 | 2,139 | 2,186 | +4.34% | 59,800 | 712億7277万 | +9.79% | 11.52 | 0.87 |
| 11/08 | 2,150 | 2,150 | 2,031 | 2,095 | +1.06% | 45,000 | 683億579万 | +5.92% | 11.04 | 0.84 |
| 11/07 | 2,145 | 2,145 | 2,047 | 2,073 | -3.36% | 63,200 | 675億8850万 | +5.34% | 10.92 | 0.83 |
| 11/06 | 2,170 | 2,170 | 2,119 | 2,145 | -1.15% | 44,800 | 699億3600万 | +9.66% | 11.3 | 0.86 |
| 11/05 | 2,070 | 2,172 | 2,057 | 2,170 | +4.93% | 61,600 | 707億5110万 | +11.74% | 11.43 | 0.87 |
| 11/01 | 2,024 | 2,068 | 2,024 | 2,068 | +0.78% | 19,600 | 674億2548万 | +7.09% | 10.89 | 0.83 |
| 10/31 | 2,088 | 2,088 | 2,035 | 2,052 | -1.72% | 29,000 | 669億381万 | +6.76% | 10.81 | 0.82 |
