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 | 879 | 880 | 841 | 852 | -2.74% | 20,300 | 94億9575万 | -5.54% | - | 0.16 |
| 03/30 | 864 | 876 | 823 | 876 | -0.79% | 33,400 | 97億6323万 | -4.16% | - | 0.17 |
| 03/27 | 872 | 892 | 856 | 883 | +4.87% | 27,200 | 98億4125万 | -4.75% | - | 0.17 |
| 03/26 | 884 | 884 | 827 | 842 | -4.75% | 93,600 | 93億8429万 | -10.23% | - | 0.16 |
| 03/25 | 884 | 884 | 847 | 884 | +3.63% | 38,100 | 98億5240万 | -7.14% | - | 0.17 |
| 03/24 | 826 | 853 | 803 | 853 | +6.09% | 30,200 | 95億689万 | -11.42% | - | 0.16 |
| 03/23 | 799 | 827 | 771 | 804 | +2.55% | 52,100 | 89億6078万 | -17.71% | - | 0.15 |
| 03/19 | 792 | 800 | 744 | 784 | +0.9% | 194,200 | 87億3787万 | -20.97% | - | 0.15 |
| 03/18 | 820 | 841 | 775 | 777 | -3.48% | 56,700 | 86億5985万 | -22.92% | - | 0.15 |
| 03/17 | 751 | 810 | 741 | 805 | +6.91% | 61,700 | 89億7192万 | -21.39% | - | 0.15 |
| 03/16 | 772 | 795 | 753 | 753 | -0.66% | 54,100 | 83億9237万 | -27.67% | - | 0.14 |
| 03/13 | 772 | 784 | 734 | 758 | -5.49% | 83,700 | 84億4809万 | -28.49% | - | 0.15 |
| 03/12 | 841 | 859 | 802 | 802 | -6.2% | 91,400 | 89億3848万 | -25.6% | - | 0.15 |
| 03/11 | 909 | 927 | 855 | 855 | -7.47% | 36,700 | 95億2918万 | -21.92% | - | 0.16 |
| 03/10 | 847 | 924 | 829 | 924 | +7.19% | 52,500 | 102億9821万 | -16.68% | - | 0.18 |
| 03/09 | 905 | 907 | 862 | 862 | -6.51% | 56,800 | 96億720万 | -23.1% | - | 0.17 |
| 03/06 | 974 | 975 | 911 | 922 | -5.63% | 80,600 | 102億7591万 | -18.77% | - | 0.18 |
| 03/05 | 1,014 | 1,020 | 977 | 977 | -2.4% | 66,500 | 108億8890万 | -14.82% | - | 0.19 |
| 03/04 | 1,003 | 1,011 | 993 | 1,001 | -0.4% | 34,900 | 111億5639万 | -13.48% | - | 0.19 |
| 03/03 | 1,056 | 1,079 | 1,005 | 1,005 | -2.62% | 32,200 | 112億97万 | -13.88% | - | 0.19 |
| 03/02 | 1,004 | 1,056 | 1,004 | 1,032 | +0.49% | 35,800 | 115億189万 | -12.32% | - | 0.2 |
| 02/28 | 1,032 | 1,079 | 1,011 | 1,027 | -3.3% | 38,500 | 114億4617万 | -13.41% | - | 0.2 |
| 02/27 | 1,088 | 1,088 | 1,050 | 1,062 | -2.39% | 40,200 | 118億3625万 | -11.28% | - | 0.2 |
| 02/26 | 1,104 | 1,104 | 1,077 | 1,088 | -1.98% | 49,000 | 121億2603万 | -9.78% | - | 0.21 |
| 02/25 | 1,141 | 1,141 | 1,110 | 1,110 | -4.56% | 56,700 | 123億7122万 | -8.57% | - | 0.21 |
| 02/21 | 1,173 | 1,186 | 1,161 | 1,163 | -2.27% | 26,900 | 129億6192万 | -4.83% | - | 0.22 |
| 02/20 | 1,180 | 1,191 | 1,176 | 1,190 | +1.54% | 9,000 | 132億6284万 | -2.94% | - | 0.23 |
| 02/19 | 1,180 | 1,186 | 1,172 | 1,172 | -0.51% | 6,500 | 130億6223万 | -4.64% | - | 0.23 |
| 02/18 | 1,178 | 1,182 | 1,166 | 1,178 | +0.6% | 19,900 | 131億2910万 | -4.54% | - | 0.23 |
| 02/17 | 1,200 | 1,200 | 1,171 | 1,171 | -2.34% | 16,100 | 130億5108万 | -5.49% | - | 0.22 |
| 02/14 | 1,187 | 1,199 | 1,175 | 1,199 | +1.44% | 13,400 | 133億6315万 | -3.69% | - | 0.23 |
| 02/13 | 1,180 | 1,194 | 1,170 | 1,182 | +0.77% | 25,500 | 131億7368万 | -5.36% | - | 0.23 |
| 02/12 | 1,180 | 1,188 | 1,169 | 1,173 | -1.26% | 29,000 | 130億7337万 | -6.53% | - | 0.23 |
| 02/10 | 1,205 | 1,207 | 1,182 | 1,188 | -3.73% | 151,900 | 132億4055万 | -5.71% | - | 0.23 |
| 02/07 | 1,243 | 1,245 | 1,226 | 1,234 | +0.24% | 9,400 | 137億5323万 | -2.53% | - | 0.24 |
| 02/06 | 1,219 | 1,244 | 1,219 | 1,231 | +1.74% | 17,900 | 137億1980万 | -2.99% | - | 0.24 |
| 02/05 | 1,215 | 1,227 | 1,210 | 1,210 | -0.41% | 13,900 | 134億8575万 | -4.95% | - | 0.23 |
| 02/04 | 1,205 | 1,217 | 1,204 | 1,215 | +0.83% | 7,800 | 135億4147万 | -4.78% | - | 0.23 |
| 02/03 | 1,201 | 1,219 | 1,201 | 1,205 | -1.31% | 12,500 | 134億3002万 | -5.93% | - | 0.23 |
| 01/31 | 1,213 | 1,231 | 1,213 | 1,221 | +0.91% | 12,200 | 136億834万 | -5.05% | - | 0.23 |
| 01/30 | 1,232 | 1,232 | 1,205 | 1,210 | -1.79% | 19,900 | 134億8575万 | -6.35% | - | 0.23 |
| 01/29 | 1,237 | 1,237 | 1,226 | 1,232 | -0.4% | 14,900 | 137億3094万 | -5.08% | - | 0.24 |
| 01/28 | 1,230 | 1,244 | 1,210 | 1,237 | +0.16% | 22,900 | 137億8667万 | -4.92% | - | 0.24 |
| 01/27 | 1,230 | 1,254 | 1,230 | 1,235 | -2.06% | 133,800 | 137億6438万 | -5.51% | - | 0.24 |
| 01/24 | 1,274 | 1,274 | 1,261 | 1,261 | -0.24% | 21,800 | 140億5415万 | -3.67% | - | 0.24 |
| 01/23 | 1,289 | 1,289 | 1,264 | 1,264 | -1.94% | 12,500 | 140億8759万 | -3.51% | - | 0.24 |
| 01/22 | 1,305 | 1,305 | 1,287 | 1,289 | -0.69% | 9,100 | 143億6622万 | -1.6% | - | 0.25 |
| 01/21 | 1,296 | 1,305 | 1,287 | 1,298 | +0.78% | 10,400 | 144億6653万 | -0.84% | - | 0.25 |
| 01/20 | 1,306 | 1,306 | 1,288 | 1,288 | -0.46% | 6,600 | 143億5508万 | -1.53% | - | 0.25 |
| 01/17 | 1,265 | 1,296 | 1,265 | 1,294 | +2.62% | 12,300 | 144億2195万 | -1.07% | - | 0.25 |
| 01/16 | 1,282 | 1,286 | 1,261 | 1,261 | -1.56% | 20,700 | 140億5415万 | -3.52% | - | 0.24 |
| 01/15 | 1,300 | 1,306 | 1,277 | 1,281 | -1.23% | 20,000 | 142億7706万 | -2.06% | - | 0.25 |
| 01/14 | 1,305 | 1,305 | 1,289 | 1,297 | -0.08% | 8,200 | 144億5538万 | -0.77% | - | 0.25 |
| 01/10 | 1,328 | 1,328 | 1,294 | 1,298 | -1.67% | 13,600 | 144億6653万 | -0.54% | - | 0.25 |
| 01/09 | 1,308 | 1,325 | 1,308 | 1,320 | +1.07% | 10,600 | 147億1172万 | +1.23% | - | 0.25 |
| 01/08 | 1,322 | 1,323 | 1,300 | 1,306 | -2.17% | 14,500 | 145億5569万 | +0.31% | - | 0.25 |
| 01/07 | 1,305 | 1,343 | 1,305 | 1,335 | +2.61% | 10,100 | 148億7890万 | +2.69% | - | 0.26 |
| 01/06 | 1,306 | 1,315 | 1,296 | 1,301 | -1.14% | 18,200 | 144億9996万 | +0.31% | - | 0.25 |
| 2019 |
| 12/30 | 1,316 | 1,319 | 1,297 | 1,316 | 0% | 117,200 | 146億6714万 | +1.54% | - | 0.25 |
| 12/27 | 1,301 | 1,328 | 1,301 | 1,316 | -0.98% | 16,600 | 146億6714万 | +1.62% | - | 0.25 |
| 12/26 | 1,280 | 1,329 | 1,280 | 1,329 | +2.78% | 137,500 | 148億1203万 | +2.86% | - | 0.26 |
| 12/25 | 1,326 | 1,327 | 1,287 | 1,293 | -2.49% | 22,900 | 144億1080万 | +0.31% | - | 0.25 |
| 12/24 | 1,339 | 1,345 | 1,322 | 1,326 | -2% | 20,100 | 147億7860万 | +2.95% | - | 0.25 |
| 12/23 | 1,377 | 1,377 | 1,341 | 1,353 | -1.1% | 28,900 | 150億7952万 | +5.29% | - | 0.26 |
| 12/20 | 1,352 | 1,368 | 1,332 | 1,368 | +1.48% | 24,400 | 152億4670万 | +6.63% | - | 0.26 |
| 12/19 | 1,323 | 1,354 | 1,323 | 1,348 | +1.89% | 17,100 | 150億2379万 | +5.39% | - | 0.26 |
| 12/18 | 1,365 | 1,365 | 1,323 | 1,323 | -4.13% | 27,200 | 147億4516万 | +3.68% | - | 0.25 |
| 12/17 | 1,304 | 1,380 | 1,297 | 1,380 | +7.39% | 92,400 | 153億8044万 | +8.49% | - | 0.26 |
| 12/16 | 1,280 | 1,287 | 1,266 | 1,285 | +0.39% | 9,700 | 143億2164万 | +1.5% | - | 0.25 |
| 12/13 | 1,275 | 1,289 | 1,275 | 1,280 | +1.35% | 18,500 | 142億6591万 | +1.27% | - | 0.25 |
| 12/12 | 1,260 | 1,267 | 1,259 | 1,263 | +0.16% | 13,600 | 140億7644万 | -0.24% | - | 0.24 |
| 12/11 | 1,276 | 1,276 | 1,261 | 1,261 | -1.18% | 9,300 | 140億5415万 | -0.55% | - | 0.24 |
| 12/10 | 1,279 | 1,283 | 1,270 | 1,276 | -0.23% | 10,300 | 142億2133万 | +0.47% | - | 0.25 |
| 12/09 | 1,275 | 1,282 | 1,266 | 1,279 | +0.31% | 9,500 | 142億5477万 | +0.47% | - | 0.25 |
| 12/06 | 1,279 | 1,283 | 1,272 | 1,275 | -0.93% | 9,100 | 142億1019万 | +0.16% | - | 0.24 |
| 12/05 | 1,274 | 1,289 | 1,261 | 1,287 | +2.63% | 17,800 | 143億4393万 | +1.1% | - | 0.25 |
| 12/04 | 1,247 | 1,257 | 1,240 | 1,254 | +0.08% | 12,700 | 139億7614万 | -1.57% | - | 0.24 |
| 12/03 | 1,273 | 1,273 | 1,253 | 1,253 | -2.34% | 12,100 | 139億6499万 | -1.73% | - | 0.24 |
| 12/02 | 1,267 | 1,287 | 1,266 | 1,283 | +1.91% | 41,300 | 142億9935万 | +0.63% | - | 0.25 |
| 11/29 | 1,280 | 1,280 | 1,257 | 1,259 | -0.24% | 6,600 | 140億3186万 | -1.25% | - | 0.24 |
| 11/28 | 1,288 | 1,288 | 1,256 | 1,262 | -0.32% | 6,000 | 140億6530万 | -1.02% | - | 0.24 |
| 11/27 | 1,283 | 1,283 | 1,262 | 1,266 | +0.72% | 6,500 | 141億988万 | -0.71% | - | 0.24 |
| 11/26 | 1,300 | 1,300 | 1,257 | 1,257 | -2.41% | 20,300 | 140億957万 | -1.41% | - | 0.24 |
| 11/25 | 1,259 | 1,288 | 1,259 | 1,288 | +2.3% | 17,400 | 143億5508万 | +1.02% | - | 0.25 |
| 11/22 | 1,255 | 1,266 | 1,252 | 1,259 | +0.56% | 13,500 | 140億3186万 | -1.18% | - | 0.24 |
| 11/21 | 1,252 | 1,252 | 1,227 | 1,252 | 0% | 49,000 | 139億5385万 | -1.8% | - | 0.24 |
| 11/20 | 1,287 | 1,287 | 1,247 | 1,252 | -1.57% | 20,000 | 139億5385万 | -1.8% | - | 0.24 |
| 11/19 | 1,304 | 1,304 | 1,272 | 1,272 | -2.45% | 9,200 | 141億7675万 | -0.24% | - | 0.24 |
| 11/18 | 1,264 | 1,308 | 1,256 | 1,304 | +3.25% | 28,500 | 145億3340万 | +2.35% | - | 0.25 |
| 11/15 | 1,260 | 1,268 | 1,253 | 1,263 | +0.48% | 17,900 | 140億7644万 | -0.71% | - | 0.24 |
| 11/14 | 1,223 | 1,262 | 1,223 | 1,257 | +2.44% | 34,600 | 140億957万 | -1.18% | - | 0.24 |
| 11/13 | 1,232 | 1,232 | 1,222 | 1,227 | -0.24% | 14,100 | 136億7522万 | -3.39% | - | 0.24 |
| 11/12 | 1,257 | 1,257 | 1,229 | 1,230 | -1.52% | 28,800 | 137億865万 | -3.23% | - | 0.24 |
| 11/11 | 1,289 | 1,294 | 1,245 | 1,249 | -5.59% | 42,600 | 139億2041万 | -1.73% | - | 0.24 |
| 11/08 | 1,313 | 1,327 | 1,312 | 1,323 | +0.76% | 13,700 | 147億4516万 | +3.93% | - | 0.25 |
| 11/07 | 1,322 | 1,322 | 1,308 | 1,313 | -0.68% | 7,500 | 146億3371万 | +3.3% | - | 0.25 |
| 11/06 | 1,322 | 1,328 | 1,315 | 1,322 | -0.38% | 8,400 | 147億3401万 | +4.18% | - | 0.25 |
| 11/05 | 1,288 | 1,327 | 1,288 | 1,327 | +3.67% | 30,000 | 147億8974万 | +4.65% | - | 0.25 |
| 11/01 | 1,295 | 1,295 | 1,276 | 1,280 | -1.31% | 9,800 | 142億6591万 | +0.95% | - | 0.25 |
| 10/31 | 1,300 | 1,300 | 1,287 | 1,297 | -0.61% | 7,800 | 144億5538万 | +2.21% | - | 0.25 |
