PBR
2019/10/17～2020/03/17
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 |
| 03/17 | 3,320 | 3,715 | 3,245 | 3,685 | +9.19% | 33,900 | 920億7561万 | +2.36% | 12.01 | 1.13 |
| 03/16 | 3,430 | 3,535 | 3,375 | 3,375 | -3.16% | 20,200 | 843億2977万 | -6.48% | 11 | 1.04 |
| 03/13 | 3,350 | 3,500 | 3,260 | 3,485 | +1.9% | 32,800 | 870億7829万 | -4.18% | 11.36 | 1.07 |
| 03/12 | 3,430 | 3,460 | 3,355 | 3,420 | -1.01% | 23,200 | 854億5416万 | -6.4% | 11.15 | 1.05 |
| 03/11 | 3,605 | 3,690 | 3,450 | 3,455 | -4.16% | 21,500 | 863億2869万 | -5.91% | 11.26 | 1.06 |
| 03/10 | 3,275 | 3,615 | 3,275 | 3,605 | +10.08% | 43,400 | 900億7668万 | -2.17% | 11.75 | 1.11 |
| 03/09 | 3,180 | 3,310 | 3,165 | 3,275 | +2.99% | 32,300 | 818億3111万 | -11.39% | 10.68 | 1 |
| 03/06 | 3,390 | 3,400 | 3,180 | 3,180 | -7.56% | 16,300 | 794億5738万 | -14.47% | 10.37 | 0.98 |
| 03/05 | 3,435 | 3,510 | 3,435 | 3,440 | +1.18% | 10,000 | 859億5390万 | -8.1% | 11.21 | 1.06 |
| 03/04 | 3,435 | 3,485 | 3,400 | 3,400 | -2.44% | 8,900 | 849億5443万 | -9.53% | 11.08 | 1.04 |
| 03/03 | 3,615 | 3,725 | 3,485 | 3,485 | -3.73% | 15,800 | 870億7829万 | -7.66% | 11.36 | 1.07 |
| 03/02 | 3,565 | 3,645 | 3,530 | 3,620 | +1.54% | 13,700 | 904億5148万 | -4.41% | 11.8 | 1.11 |
| 02/28 | 3,600 | 3,670 | 3,565 | 3,565 | -0.97% | 22,700 | 890億7722万 | -5.99% | 11.62 | 1.09 |
| 02/27 | 3,750 | 3,750 | 3,590 | 3,600 | -3.87% | 17,600 | 899億5175万 | -5.31% | 11.74 | 1.1 |
| 02/26 | 3,590 | 3,745 | 3,510 | 3,745 | +4.76% | 22,000 | 935億7481万 | -1.73% | 12.21 | 1.15 |
| 02/25 | 3,695 | 3,700 | 3,575 | 3,575 | -6.54% | 24,300 | 893億2709万 | -6.24% | 11.65 | 1.1 |
| 02/21 | 3,790 | 3,830 | 3,790 | 3,825 | +0.92% | 4,400 | 955億7374万 | +0.08% | 12.47 | 1.17 |
| 02/20 | 3,790 | 3,800 | 3,785 | 3,790 | +0.93% | 5,500 | 946億9921万 | -0.79% | 12.36 | 1.16 |
| 02/19 | 3,775 | 3,810 | 3,745 | 3,755 | -0.4% | 8,300 | 938億2467万 | -1.73% | 12.24 | 1.15 |
| 02/18 | 3,790 | 3,795 | 3,760 | 3,770 | -0.53% | 5,700 | 941億9947万 | -1.39% | 12.29 | 1.16 |
| 02/17 | 3,800 | 3,820 | 3,790 | 3,790 | -0.92% | 6,200 | 946億9921万 | -0.92% | 12.36 | 1.16 |
| 02/14 | 3,765 | 3,825 | 3,750 | 3,825 | +2.55% | 8,700 | 955億7374万 | 0% | 12.47 | 1.17 |
| 02/13 | 3,805 | 3,815 | 3,715 | 3,730 | -1.84% | 4,000 | 932億1万 | -2.3% | 12.16 | 1.14 |
| 02/12 | 3,815 | 3,815 | 3,800 | 3,800 | -0.13% | 3,300 | 949億4907万 | -0.39% | 12.39 | 1.17 |
| 02/10 | 3,845 | 3,875 | 3,805 | 3,805 | -2.81% | 5,900 | 950億7400万 | -0.03% | 12.4 | 1.17 |
| 02/07 | 4,045 | 4,045 | 3,915 | 3,915 | -3.69% | 4,100 | 978億2253万 | +3.08% | 12.76 | 1.2 |
| 02/06 | 3,925 | 4,085 | 3,920 | 4,065 | +3.96% | 15,700 | 1015億7052万 | +7.34% | 13.25 | 1.25 |
| 02/05 | 3,865 | 3,925 | 3,860 | 3,910 | +1.16% | 6,500 | 976億9760万 | +3.63% | 12.75 | 1.2 |
| 02/04 | 3,795 | 3,865 | 3,795 | 3,865 | +1.84% | 3,100 | 965億7320万 | +2.79% | 12.6 | 1.19 |
| 02/03 | 3,805 | 3,835 | 3,785 | 3,795 | -2.06% | 3,400 | 948億2414万 | +1.17% | 12.37 | 1.16 |
| 01/31 | 3,840 | 3,900 | 3,840 | 3,875 | +1.31% | 7,500 | 968億2307万 | +3.44% | 12.63 | 1.19 |
| 01/30 | 3,805 | 3,825 | 3,795 | 3,825 | +0.53% | 3,700 | 955億7374万 | +2.44% | 12.47 | 1.17 |
| 01/29 | 3,775 | 3,825 | 3,765 | 3,805 | 0% | 6,000 | 950億7400万 | +2.01% | 12.4 | 1.17 |
| 01/28 | 3,765 | 3,840 | 3,675 | 3,805 | 0% | 13,500 | 950億7400万 | +2.07% | 12.4 | 1.17 |
| 01/27 | 3,805 | 3,835 | 3,785 | 3,805 | 0% | 6,800 | 950億7400万 | +2.09% | 12.4 | 1.17 |
| 01/24 | 3,770 | 3,830 | 3,770 | 3,805 | +1.06% | 6,900 | 950億7400万 | +2.09% | 12.4 | 1.17 |
| 01/23 | 3,810 | 3,845 | 3,765 | 3,765 | -1.18% | 4,400 | 940億7454万 | +1.1% | 12.27 | 1.15 |
| 01/22 | 3,820 | 3,860 | 3,810 | 3,810 | -0.26% | 3,300 | 951億9894万 | +2.5% | 12.42 | 1.17 |
| 01/21 | 3,795 | 3,880 | 3,795 | 3,820 | +0.66% | 5,000 | 954億4880万 | +2.94% | 12.45 | 1.17 |
| 01/20 | 3,805 | 3,805 | 3,795 | 3,795 | -0.26% | 1,100 | 948億2414万 | +2.51% | 12.37 | 1.16 |
| 01/17 | 3,780 | 3,815 | 3,780 | 3,805 | +0.79% | 4,600 | 950億7400万 | +3.06% | 12.4 | 1.17 |
| 01/16 | 3,765 | 3,815 | 3,760 | 3,775 | -0.66% | 6,200 | 943億2441万 | +2.53% | 12.31 | 1.16 |
| 01/15 | 3,810 | 3,810 | 3,745 | 3,800 | -0.65% | 6,500 | 949億4907万 | +3.51% | 12.39 | 1.17 |
| 01/14 | 3,810 | 3,825 | 3,775 | 3,825 | +0.39% | 2,200 | 955億7374万 | +4.59% | 12.47 | 1.17 |
| 01/10 | 3,805 | 3,820 | 3,790 | 3,810 | +0.53% | 1,900 | 951億9894万 | +4.58% | 12.42 | 1.17 |
| 01/09 | 3,655 | 3,795 | 3,655 | 3,790 | +3.84% | 5,100 | 946億9921万 | +4.29% | 12.36 | 1.16 |
| 01/08 | 3,650 | 3,665 | 3,580 | 3,650 | 0% | 7,800 | 912億108万 | +0.63% | 11.9 | 1.12 |
| 01/07 | 3,625 | 3,715 | 3,625 | 3,650 | +2.24% | 7,100 | 912億108万 | +0.55% | 11.9 | 1.12 |
| 01/06 | 3,560 | 3,595 | 3,520 | 3,570 | -1.11% | 10,500 | 892億215万 | -1.76% | 11.64 | 1.1 |
| 2019 |
| 12/30 | 3,625 | 3,660 | 3,580 | 3,610 | -1.1% | 6,400 | 902億162万 | -0.74% | 11.77 | 1.11 |
| 12/27 | 3,745 | 3,755 | 3,650 | 3,650 | -1.62% | 5,900 | 912億108万 | +0.27% | 11.9 | 1.12 |
| 12/26 | 3,600 | 3,710 | 3,595 | 3,710 | +3.2% | 6,900 | 927億28万 | +1.9% | 12.09 | 1.14 |
| 12/25 | 3,640 | 3,660 | 3,595 | 3,595 | -1.24% | 4,400 | 898億2682万 | -1.18% | 11.72 | 1.1 |
| 12/24 | 3,680 | 3,690 | 3,640 | 3,640 | -0.55% | 2,000 | 909億5122万 | +0.08% | 11.87 | 1.12 |
| 12/23 | 3,620 | 3,660 | 3,620 | 3,660 | +2.38% | 2,400 | 914億5095万 | +0.72% | 11.93 | 1.12 |
| 12/20 | 3,705 | 3,705 | 3,575 | 3,575 | -4.03% | 9,800 | 893億2709万 | -1.6% | 11.65 | 1.1 |
| 12/19 | 3,740 | 3,750 | 3,685 | 3,725 | -0.93% | 4,100 | 930億7508万 | +2.5% | 12.14 | 1.14 |
| 12/18 | 3,770 | 3,770 | 3,740 | 3,760 | -0.53% | 3,900 | 939億4961万 | +3.61% | 12.26 | 1.15 |
| 12/17 | 3,775 | 3,780 | 3,725 | 3,780 | -0.26% | 5,200 | 944億4934万 | +4.25% | 12.32 | 1.16 |
| 12/16 | 3,730 | 3,790 | 3,685 | 3,790 | +1.61% | 4,400 | 946億9921万 | +4.58% | 12.36 | 1.16 |
| 12/13 | 3,705 | 3,740 | 3,650 | 3,730 | +3.32% | 10,600 | 932億1万 | +2.9% | 12.16 | 1.14 |
| 12/12 | 3,640 | 3,655 | 3,595 | 3,610 | -0.82% | 3,800 | 902億162万 | -0.36% | 11.77 | 1.11 |
| 12/11 | 3,640 | 3,670 | 3,625 | 3,640 | +0.69% | 3,500 | 909億5122万 | +0.39% | 11.87 | 1.12 |
| 12/10 | 3,535 | 3,620 | 3,535 | 3,615 | +1.97% | 4,000 | 903億2655万 | -0.33% | 11.78 | 1.11 |
| 12/09 | 3,595 | 3,595 | 3,515 | 3,545 | 0% | 3,700 | 885億7749万 | -2.29% | 11.56 | 1.09 |
| 12/06 | 3,515 | 3,565 | 3,505 | 3,545 | +1% | 4,200 | 885億7749万 | -2.31% | 11.56 | 1.09 |
| 12/05 | 3,510 | 3,535 | 3,490 | 3,510 | +2.03% | 4,600 | 877億296万 | -3.33% | 11.44 | 1.08 |
| 12/04 | 3,515 | 3,515 | 3,410 | 3,440 | -0.86% | 10,800 | 859億5390万 | -5.26% | 11.21 | 1.06 |
| 12/03 | 3,520 | 3,520 | 3,425 | 3,470 | -3.34% | 8,700 | 867億349万 | -4.41% | 11.31 | 1.06 |
| 12/02 | 3,590 | 3,670 | 3,585 | 3,590 | -0.55% | 15,600 | 897億189万 | -1.02% | 11.7 | 1.1 |
| 11/29 | 3,685 | 3,685 | 3,610 | 3,610 | -3.09% | 6,300 | 902億162万 | -0.25% | 11.77 | 1.11 |
| 11/28 | 3,755 | 3,755 | 3,700 | 3,725 | -0.8% | 4,300 | 930億7508万 | +3.16% | 12.14 | 1.14 |
| 11/27 | 3,670 | 3,810 | 3,655 | 3,755 | +3.02% | 7,200 | 938億2467万 | +4.36% | 12.24 | 1.15 |
| 11/26 | 3,695 | 3,710 | 3,635 | 3,645 | -0.82% | 5,100 | 910億7615万 | +1.7% | 11.88 | 1.12 |
| 11/25 | 3,700 | 3,740 | 3,665 | 3,675 | -0.54% | 3,500 | 918億2575万 | +2.88% | 11.98 | 1.13 |
| 11/22 | 3,585 | 3,710 | 3,580 | 3,695 | +2.21% | 5,100 | 923億2548万 | +3.85% | 12.05 | 1.13 |
| 11/21 | 3,570 | 3,615 | 3,530 | 3,615 | +1.26% | 3,900 | 903億2655万 | +1.95% | 11.78 | 1.11 |
| 11/20 | 3,580 | 3,595 | 3,545 | 3,570 | -0.28% | 3,700 | 892億215万 | +0.99% | 11.64 | 1.1 |
| 11/19 | 3,620 | 3,640 | 3,580 | 3,580 | -1.24% | 5,900 | 894億5202万 | +1.53% | 11.67 | 1.1 |
| 11/18 | 3,650 | 3,650 | 3,615 | 3,625 | +0.28% | 2,300 | 905億7642万 | +3.04% | 11.82 | 1.11 |
| 11/15 | 3,585 | 3,645 | 3,585 | 3,615 | +0.7% | 2,900 | 903億2655万 | +3.02% | 11.78 | 1.11 |
| 11/14 | 3,680 | 3,685 | 3,590 | 3,590 | -2.58% | 4,600 | 897億189万 | +2.6% | 11.7 | 1.1 |
| 11/13 | 3,750 | 3,750 | 3,685 | 3,685 | -1.34% | 2,800 | 920億7561万 | +5.59% | 12.01 | 1.13 |
| 11/12 | 3,815 | 3,815 | 3,655 | 3,735 | -2.1% | 6,300 | 933億2494万 | +7.51% | 12.18 | 1.15 |
| 11/11 | 3,670 | 3,905 | 3,575 | 3,815 | +4.09% | 23,800 | 953億2387万 | +10.36% | 12.44 | 1.17 |
| 11/08 | 3,705 | 3,705 | 3,575 | 3,665 | -0.95% | 9,400 | 915億7588万 | +6.54% | 11.95 | 1.12 |
| 11/07 | 3,620 | 3,700 | 3,540 | 3,700 | +1.37% | 5,800 | 924億5041万 | +8.03% | 12.06 | 1.13 |
| 11/06 | 3,640 | 3,685 | 3,640 | 3,650 | +0.14% | 4,200 | 912億108万 | +7.13% | 11.9 | 1.12 |
| 11/05 | 3,585 | 3,655 | 3,575 | 3,645 | +1.96% | 10,100 | 910億7615万 | +7.49% | 11.88 | 1.12 |
| 11/01 | 3,600 | 3,600 | 3,560 | 3,575 | -0.69% | 3,500 | 893億2709万 | +5.86% | 11.65 | 1.1 |
| 10/31 | 3,510 | 3,605 | 3,505 | 3,600 | +2.86% | 8,700 | 899億5175万 | +7.05% | 11.74 | 1.1 |
| 10/30 | 3,410 | 3,500 | 3,395 | 3,500 | +2.19% | 13,500 | 874億5309万 | +4.48% | 11.41 | 1.07 |
| 10/29 | 3,410 | 3,460 | 3,395 | 3,425 | +1.03% | 6,400 | 855億7910万 | +2.61% | 11.17 | 1.05 |
| 10/28 | 3,395 | 3,395 | 3,370 | 3,390 | -0.15% | 1,700 | 847億457万 | +1.86% | 11.05 | 1.04 |
| 10/25 | 3,400 | 3,425 | 3,370 | 3,395 | -0.15% | 4,000 | 848億2950万 | +2.44% | 11.07 | 1.04 |
| 10/24 | 3,415 | 3,420 | 3,400 | 3,400 | -0.29% | 4,100 | 849億5443万 | +2.91% | 11.08 | 1.04 |
| 10/23 | 3,400 | 3,430 | 3,375 | 3,410 | +0.59% | 2,900 | 852億430万 | +3.62% | 11.12 | 1.05 |
| 10/21 | 3,375 | 3,395 | 3,365 | 3,390 | +0.74% | 2,500 | 847億457万 | +3.42% | 11.05 | 1.04 |
| 10/18 | 3,325 | 3,365 | 3,325 | 3,365 | +1.36% | 4,000 | 840億7990万 | +3.09% | 10.97 | 1.03 |
| 10/17 | 3,380 | 3,380 | 3,310 | 3,320 | -2.35% | 6,900 | 829億5550万 | +2.22% | 10.82 | 1.02 |
