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 | 945 | 945 | 899 | 914 | -2.25% | 39,800 | 132億730万 | -5.68% | 7.16 | 0.65 |
| 03/30 | 955 | 958 | 900 | 935 | -6.12% | 92,800 | 135億1075万 | -4.69% | 7.32 | 0.67 |
| 03/27 | 969 | 996 | 949 | 996 | +6.07% | 54,100 | 143億9220万 | +0.5% | 7.8 | 0.71 |
| 03/26 | 970 | 970 | 912 | 939 | -4.38% | 45,900 | 135億6855万 | -6.19% | 7.35 | 0.67 |
| 03/25 | 973 | 982 | 928 | 982 | +7.56% | 46,200 | 141億8990万 | -3.06% | 7.69 | 0.7 |
| 03/24 | 902 | 913 | 872 | 913 | +4.7% | 36,300 | 131億9285万 | -10.75% | 7.15 | 0.65 |
| 03/23 | 855 | 875 | 822 | 872 | +3.32% | 57,000 | 126億40万 | -15.99% | 6.83 | 0.62 |
| 03/19 | 898 | 898 | 826 | 844 | -2.76% | 59,200 | 121億9580万 | -20.08% | 6.61 | 0.6 |
| 03/18 | 905 | 918 | 864 | 868 | -0.91% | 65,900 | 125億4260万 | -19.26% | 6.8 | 0.62 |
| 03/17 | 801 | 888 | 790 | 876 | +4.53% | 97,800 | 126億5820万 | -19.93% | 6.86 | 0.62 |
| 03/16 | 840 | 881 | 825 | 838 | +1.58% | 54,200 | 121億910万 | -24.71% | 6.56 | 0.6 |
| 03/13 | 753 | 841 | 753 | 825 | -5.5% | 123,200 | 119億2125万 | -27.25% | 6.46 | 0.59 |
| 03/12 | 909 | 927 | 866 | 873 | -7.03% | 73,700 | 126億1485万 | -24.35% | 6.83 | 0.62 |
| 03/11 | 968 | 971 | 937 | 939 | -1.78% | 102,400 | 135億6855万 | -19.88% | 7.35 | 0.67 |
| 03/10 | 929 | 964 | 884 | 956 | -0.31% | 96,500 | 138億1420万 | -19.32% | 7.48 | 0.68 |
| 03/09 | 968 | 1,000 | 951 | 959 | -5.61% | 83,400 | 138億5755万 | -20.02% | 7.51 | 0.68 |
| 03/06 | 1,051 | 1,053 | 1,014 | 1,016 | -3.61% | 59,400 | 146億8120万 | -16.17% | 7.95 | 0.72 |
| 03/05 | 1,065 | 1,086 | 1,051 | 1,054 | -0.28% | 31,100 | 152億3030万 | -13.89% | 8.25 | 0.75 |
| 03/04 | 1,050 | 1,077 | 1,031 | 1,057 | +0.09% | 41,300 | 152億7365万 | -14.41% | 8.27 | 0.75 |
| 03/03 | 1,123 | 1,142 | 1,055 | 1,056 | -3.47% | 59,800 | 152億5920万 | -15.18% | 8.27 | 0.75 |
| 03/02 | 1,014 | 1,112 | 1,014 | 1,094 | +6.01% | 77,300 | 158億830万 | -12.97% | 8.56 | 0.78 |
| 02/28 | 1,050 | 1,070 | 1,020 | 1,032 | -6.44% | 127,100 | 149億1240万 | -18.61% | 8.08 | 0.74 |
| 02/27 | 1,134 | 1,134 | 1,091 | 1,103 | -3.08% | 71,300 | 159億3835万 | -13.9% | 8.63 | 0.79 |
| 02/26 | 1,134 | 1,145 | 1,107 | 1,138 | -0.7% | 52,300 | 164億4410万 | -11.85% | 8.91 | 0.81 |
| 02/25 | 1,120 | 1,175 | 1,120 | 1,146 | -4.98% | 80,900 | 165億5970万 | -11.64% | 8.97 | 0.82 |
| 02/21 | 1,195 | 1,216 | 1,187 | 1,206 | +0.08% | 49,800 | 174億2670万 | -7.44% | 9.44 | 0.86 |
| 02/20 | 1,236 | 1,250 | 1,205 | 1,205 | -1.87% | 46,800 | 174億1225万 | -7.73% | 9.43 | 0.86 |
| 02/19 | 1,240 | 1,250 | 1,228 | 1,228 | -0.41% | 24,700 | 177億4460万 | -6.33% | 9.61 | 0.88 |
| 02/18 | 1,259 | 1,281 | 1,227 | 1,233 | -1.28% | 76,700 | 178億1685万 | -6.16% | 9.65 | 0.88 |
| 02/17 | 1,264 | 1,270 | 1,240 | 1,249 | -2.5% | 61,500 | 180億4805万 | -5.16% | 9.78 | 0.89 |
| 02/14 | 1,305 | 1,307 | 1,270 | 1,281 | -2.51% | 88,400 | 185億1045万 | -3.03% | 10.03 | 0.91 |
| 02/13 | 1,323 | 1,341 | 1,302 | 1,314 | -1.28% | 62,000 | 189億8730万 | -0.45% | 10.29 | 0.94 |
| 02/12 | 1,331 | 1,337 | 1,309 | 1,331 | -0.45% | 47,300 | 192億3295万 | +0.76% | 10.42 | 0.95 |
| 02/10 | 1,335 | 1,355 | 1,331 | 1,337 | -1.76% | 65,600 | 193億1965万 | +1.36% | 10.47 | 0.95 |
| 02/07 | 1,340 | 1,374 | 1,335 | 1,361 | +0.59% | 52,000 | 196億6645万 | +3.26% | 10.65 | 0.97 |
| 02/06 | 1,320 | 1,365 | 1,320 | 1,353 | +2.58% | 77,700 | 195億5085万 | +2.73% | 10.59 | 0.96 |
| 02/05 | 1,332 | 1,346 | 1,311 | 1,319 | -0.23% | 48,900 | 190億5955万 | +0.08% | 10.33 | 0.94 |
| 02/04 | 1,284 | 1,322 | 1,267 | 1,322 | +2.96% | 61,200 | 191億290万 | +0.3% | 10.35 | 0.94 |
| 02/03 | 1,230 | 1,288 | 1,225 | 1,284 | -1.15% | 116,600 | 185億5380万 | -2.73% | 10.05 | 0.92 |
| 01/31 | 1,297 | 1,330 | 1,275 | 1,299 | +1.09% | 100,800 | 187億7055万 | -1.96% | 10.17 | 0.93 |
| 01/30 | 1,300 | 1,321 | 1,260 | 1,285 | -1.91% | 110,600 | 185億6825万 | -3.38% | 10.06 | 0.92 |
| 01/29 | 1,346 | 1,346 | 1,308 | 1,310 | -1.36% | 50,600 | 189億2950万 | -1.95% | 10.26 | 0.93 |
| 01/28 | 1,298 | 1,331 | 1,294 | 1,328 | +0.99% | 58,900 | 191億8960万 | -0.82% | 10.4 | 0.95 |
| 01/27 | 1,281 | 1,350 | 1,279 | 1,315 | -3.52% | 107,200 | 190億175万 | -1.79% | 10.29 | 0.94 |
| 01/24 | 1,368 | 1,395 | 1,344 | 1,363 | +0.74% | 152,200 | 196億9535万 | +1.72% | 10.67 | 0.97 |
| 01/23 | 1,384 | 1,405 | 1,347 | 1,353 | -0.95% | 126,000 | 195億5085万 | +0.97% | 10.59 | 0.96 |
| 01/22 | 1,338 | 1,385 | 1,338 | 1,366 | +2.17% | 129,800 | 197億3870万 | +2.48% | 10.69 | 0.97 |
| 01/21 | 1,302 | 1,338 | 1,302 | 1,337 | +2.69% | 43,300 | 193億1965万 | +0.83% | 10.47 | 0.95 |
| 01/20 | 1,289 | 1,309 | 1,276 | 1,302 | +1.01% | 44,200 | 188億1390万 | -1.44% | 10.19 | 0.93 |
| 01/17 | 1,292 | 1,302 | 1,279 | 1,289 | -0.08% | 38,700 | 186億2605万 | -2.2% | 10.09 | 0.92 |
| 01/16 | 1,315 | 1,315 | 1,275 | 1,290 | -1.9% | 85,600 | 186億4050万 | -1.75% | 10.1 | 0.92 |
| 01/15 | 1,332 | 1,336 | 1,297 | 1,315 | -0.08% | 56,700 | 190億175万 | +0.54% | 10.29 | 0.94 |
| 01/14 | 1,302 | 1,337 | 1,282 | 1,316 | +0.15% | 90,400 | 190億1620万 | +1.15% | 10.3 | 0.94 |
| 01/10 | 1,330 | 1,330 | 1,309 | 1,314 | -1.2% | 47,500 | 189億8730万 | +1.39% | 10.29 | 0.94 |
| 01/09 | 1,332 | 1,338 | 1,302 | 1,330 | +4.48% | 78,700 | 192億1850万 | +3.02% | 10.41 | 0.95 |
| 01/08 | 1,300 | 1,302 | 1,251 | 1,273 | -3.92% | 161,500 | 183億9485万 | -1.01% | 9.97 | 0.91 |
| 01/07 | 1,298 | 1,330 | 1,290 | 1,325 | +3.11% | 129,400 | 191億4625万 | +3.19% | 10.37 | 0.94 |
| 01/06 | 1,298 | 1,298 | 1,268 | 1,285 | -3.09% | 140,100 | 185億6825万 | +0.39% | 10.06 | 0.92 |
| 2019 |
| 12/30 | 1,333 | 1,341 | 1,303 | 1,326 | -0.53% | 99,800 | 191億6070万 | +3.67% | 10.38 | 0.95 |
| 12/27 | 1,373 | 1,388 | 1,316 | 1,333 | -2.27% | 179,700 | 192億6185万 | +4.39% | 10.44 | 0.95 |
| 12/26 | 1,340 | 1,375 | 1,327 | 1,364 | +1.94% | 105,700 | 197億980万 | +7.06% | 10.68 | 0.97 |
| 12/25 | 1,384 | 1,385 | 1,333 | 1,338 | -1.25% | 135,500 | 193億3410万 | +5.35% | 10.47 | 0.95 |
| 12/24 | 1,407 | 1,424 | 1,347 | 1,355 | -4.17% | 210,100 | 195億7975万 | +7.03% | 10.61 | 0.97 |
| 12/23 | 1,430 | 1,465 | 1,400 | 1,414 | -0.35% | 237,400 | 204億3230万 | +11.78% | 11.07 | 1.01 |
| 12/20 | 1,437 | 1,457 | 1,405 | 1,419 | -0.63% | 268,000 | 205億455万 | +12.35% | 11.11 | 1.01 |
| 12/19 | 1,400 | 1,444 | 1,399 | 1,428 | +3.03% | 428,200 | 206億3460万 | +13.6% | 11.18 | 1.02 |
| 12/18 | 1,330 | 1,400 | 1,315 | 1,386 | +4.45% | 448,100 | 200億2770万 | +10.35% | 10.85 | 0.99 |
| 12/17 | 1,341 | 1,384 | 1,325 | 1,327 | -2.07% | 242,800 | 191億7515万 | +5.82% | 10.39 | 0.95 |
| 12/16 | 1,351 | 1,383 | 1,326 | 1,355 | -1.09% | 379,500 | 195億7975万 | +8.14% | 10.61 | 0.97 |
| 12/13 | 1,205 | 1,392 | 1,200 | 1,370 | +16.3% | 1,003,500 | 197億9650万 | +9.69% | 10.72 | 0.98 |
| 12/12 | 1,194 | 1,207 | 1,165 | 1,178 | -0.76% | 76,800 | 170億2210万 | -5.15% | 9.22 | 0.84 |
| 12/11 | 1,212 | 1,212 | 1,177 | 1,187 | -1.58% | 77,700 | 171億5215万 | -3.96% | 9.29 | 0.85 |
| 12/10 | 1,213 | 1,221 | 1,184 | 1,206 | -1.31% | 85,100 | 174億2670万 | -2.19% | 9.44 | 0.86 |
| 12/09 | 1,175 | 1,227 | 1,175 | 1,222 | +4.62% | 127,700 | 176億5790万 | -0.73% | 9.57 | 0.87 |
| 12/06 | 1,173 | 1,175 | 1,147 | 1,168 | -0.51% | 82,000 | 168億7760万 | -4.42% | 9.14 | 0.83 |
| 12/05 | 1,148 | 1,201 | 1,136 | 1,174 | +3.07% | 186,200 | 169億6430万 | -3.45% | 9.19 | 0.84 |
| 12/04 | 1,181 | 1,181 | 1,136 | 1,139 | -4.12% | 149,400 | 164億5855万 | -5.87% | 8.92 | 0.81 |
| 12/03 | 1,182 | 1,194 | 1,150 | 1,188 | -0.59% | 125,600 | 171億6660万 | -1.33% | 9.3 | 0.85 |
| 12/02 | 1,195 | 1,208 | 1,191 | 1,195 | -0.5% | 78,800 | 172億6775万 | 0% | 9.35 | 0.85 |
| 11/29 | 1,216 | 1,216 | 1,193 | 1,201 | -0.83% | 58,800 | 173億5445万 | +1.35% | 9.4 | 0.86 |
| 11/28 | 1,226 | 1,232 | 1,191 | 1,211 | -0.74% | 134,100 | 174億9895万 | +3.06% | 9.48 | 0.86 |
| 11/27 | 1,273 | 1,295 | 1,211 | 1,220 | -4.09% | 225,700 | 176億2900万 | +4.81% | 9.55 | 0.87 |
| 11/26 | 1,265 | 1,294 | 1,258 | 1,272 | +0.71% | 120,000 | 183億8040万 | +10.32% | 9.96 | 0.91 |
| 11/25 | 1,245 | 1,310 | 1,240 | 1,263 | +0.16% | 227,400 | 182億5035万 | +10.79% | 9.89 | 0.9 |
| 11/22 | 1,262 | 1,272 | 1,223 | 1,261 | -0.24% | 198,000 | 182億2145万 | +11.89% | 9.87 | 0.9 |
| 11/21 | 1,238 | 1,285 | 1,219 | 1,264 | +1.77% | 298,500 | 182億6480万 | +13.36% | 9.9 | 0.9 |
| 11/20 | 1,307 | 1,328 | 1,224 | 1,242 | -6.12% | 486,800 | 179億4690万 | +12.7% | 9.72 | 0.89 |
| 11/19 | 1,360 | 1,383 | 1,299 | 1,323 | -3.29% | 361,700 | 191億1735万 | +21.38% | 10.36 | 0.94 |
| 11/18 | 1,340 | 1,389 | 1,315 | 1,368 | +6.71% | 510,700 | 197億6760万 | +27.26% | 10.71 | 0.97 |
| 11/15 | 1,391 | 1,395 | 1,280 | 1,282 | -7.84% | 629,200 | 185億2490万 | +21.17% | 10.04 | 0.91 |
| 11/14 | 1,320 | 1,410 | 1,320 | 1,391 | +3.27% | 625,500 | 200億9995万 | +33.24% | 10.89 | 0.99 |
| 11/13 | 1,285 | 1,355 | 1,236 | 1,347 | +3.94% | 687,100 | 194億6415万 | +31.29% | 10.54 | 0.96 |
| 11/12 | 1,250 | 1,303 | 1,211 | 1,296 | +3.27% | 467,400 | 187億2720万 | +28.44% | 10.15 | 0.92 |
| 11/11 | 1,223 | 1,335 | 1,219 | 1,255 | +5.2% | 1,423,200 | 181億3475万 | +26.26% | 9.82 | 0.89 |
| 11/08 | 1,030 | 1,247 | 1,030 | 1,193 | +16.28% | 1,082,800 | 172億3885万 | +21.49% | 9.34 | 0.85 |
| 11/07 | 1,103 | 1,150 | 1,006 | 1,026 | -8.47% | 572,700 | 148億2570万 | +5.56% | 8.03 | 0.73 |
| 11/06 | 1,121 | 1,255 | 1,073 | 1,121 | -2.01% | 1,359,800 | 161億9845万 | +15.81% | 8.78 | 0.8 |
| 11/05 | 1,050 | 1,144 | 1,005 | 1,144 | +15.09% | 687,200 | 165億3080万 | +19.04% | 8.96 | 0.82 |
| 11/01 | 1,000 | 1,001 | 987 | 994 | -3.02% | 15,400 | 143億6330万 | +4.41% | 7.78 | 0.71 |
| 10/31 | 1,033 | 1,033 | 976 | 1,025 | -0.58% | 58,500 | 148億1125万 | +7.78% | 8.02 | 0.73 |
