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 | 5,340 | 5,510 | 5,190 | 5,190 | -2.81% | 3,200 | 57億900万 | -15.15% | 8.16 | 0.35 |
| 03/30 | 5,030 | 5,440 | 5,030 | 5,340 | -5.15% | 3,400 | 58億7400万 | -14.87% | 8.4 | 0.36 |
| 03/27 | 5,420 | 5,780 | 5,310 | 5,630 | +4.07% | 7,100 | 61億9300万 | -11.51% | 8.86 | 0.38 |
| 03/26 | 5,500 | 5,670 | 5,410 | 5,410 | -5.09% | 4,200 | 59億5100万 | -16.05% | 8.51 | 0.37 |
| 03/25 | 5,630 | 5,880 | 5,530 | 5,700 | +6.34% | 8,000 | 62億7000万 | -12.63% | 8.97 | 0.39 |
| 03/24 | 5,260 | 5,400 | 5,110 | 5,360 | +7.52% | 10,500 | 58億9600万 | -18.64% | 8.43 | 0.36 |
| 03/23 | 4,755 | 4,985 | 4,720 | 4,985 | +4.84% | 6,000 | 54億8350万 | -25.42% | 7.84 | 0.34 |
| 03/19 | 5,050 | 5,060 | 4,735 | 4,755 | -3.84% | 7,700 | 52億3050万 | -29.97% | 7.48 | 0.32 |
| 03/18 | 5,280 | 5,470 | 4,880 | 4,945 | -4.54% | 10,400 | 54億3950万 | -28.51% | 7.78 | 0.33 |
| 03/17 | 4,700 | 5,290 | 4,650 | 5,180 | +4.33% | 23,300 | 56億9800万 | -26.64% | 8.15 | 0.35 |
| 03/16 | 5,160 | 5,450 | 4,935 | 4,965 | -2.46% | 15,900 | 54億6150万 | -31.05% | 7.81 | 0.34 |
| 03/13 | 5,190 | 5,300 | 4,735 | 5,090 | -10.54% | 28,200 | 55億9900万 | -30.82% | 8.01 | 0.34 |
| 03/12 | 5,990 | 6,050 | 5,560 | 5,690 | -6.87% | 17,500 | 62億5900万 | -24.21% | 8.95 | 0.39 |
| 03/11 | 6,640 | 6,820 | 6,060 | 6,110 | -9.35% | 16,900 | 67億2100万 | -19.95% | 9.61 | 0.41 |
| 03/10 | 6,120 | 6,900 | 5,720 | 6,740 | +6.14% | 12,900 | 74億1400万 | -13.05% | 10.6 | 0.46 |
| 03/09 | 6,720 | 6,910 | 6,350 | 6,350 | -11.93% | 20,500 | 69億8500万 | -18.97% | 9.99 | 0.43 |
| 03/06 | 7,130 | 7,550 | 7,130 | 7,210 | -1.64% | 10,600 | 79億3100万 | -8.72% | 11.34 | 0.49 |
| 03/05 | 7,800 | 7,810 | 7,330 | 7,330 | -1.87% | 18,900 | 80億6300万 | -7.96% | 11.53 | 0.5 |
| 03/04 | 6,890 | 7,790 | 6,830 | 7,470 | +8.26% | 24,500 | 82億1700万 | -7.16% | 11.75 | 0.51 |
| 03/03 | 7,770 | 7,870 | 6,770 | 6,900 | -6.12% | 31,100 | 75億9000万 | -14.98% | 10.85 | 0.47 |
| 03/02 | 6,350 | 7,350 | 6,350 | 7,350 | +15.75% | 11,300 | 80億8500万 | -10.63% | 11.56 | 0.5 |
| 02/28 | 6,750 | 6,870 | 6,300 | 6,350 | -11.19% | 23,900 | 69億8500万 | -23.73% | 9.99 | 0.43 |
| 02/27 | 7,560 | 7,820 | 7,110 | 7,150 | -7.26% | 24,600 | 78億6500万 | -15.87% | 11.25 | 0.48 |
| 02/26 | 7,870 | 8,230 | 7,540 | 7,710 | -3.87% | 20,200 | 84億8100万 | -10.62% | 12.13 | 0.52 |
| 02/25 | 8,330 | 8,570 | 8,000 | 8,020 | -11.67% | 35,900 | 88億2200万 | -8.09% | 12.62 | 0.54 |
| 02/21 | 7,590 | 9,080 | 7,590 | 9,080 | +19.79% | 87,700 | 99億8800万 | +3.74% | 14.28 | 0.61 |
| 02/20 | 7,670 | 7,780 | 7,510 | 7,580 | -1.17% | 9,900 | 83億3800万 | -12.65% | 11.92 | 0.51 |
| 02/19 | 7,410 | 7,880 | 7,410 | 7,670 | +3.51% | 12,000 | 84億3700万 | -11.33% | 12.06 | 0.52 |
| 02/18 | 7,340 | 7,480 | 7,170 | 7,410 | +1.51% | 6,500 | 81億5100万 | -13.96% | 11.66 | 0.5 |
| 02/17 | 7,180 | 7,580 | 7,050 | 7,300 | -5.81% | 16,500 | 80億3000万 | -14.9% | 11.48 | 0.49 |
| 02/14 | 7,730 | 7,960 | 7,590 | 7,750 | +1.31% | 8,500 | 85億2500万 | -9.32% | 12.19 | 0.52 |
| 02/13 | 7,950 | 7,950 | 7,450 | 7,650 | -3.41% | 16,800 | 84億1500万 | -10.01% | 12.03 | 0.52 |
| 02/12 | 8,450 | 8,450 | 7,890 | 7,920 | -7.26% | 17,200 | 87億1200万 | -6.41% | 12.46 | 0.54 |
| 02/10 | 8,510 | 8,700 | 8,430 | 8,540 | -1.84% | 6,700 | 93億9400万 | +1.58% | 13.43 | 0.58 |
| 02/07 | 8,730 | 8,910 | 8,650 | 8,700 | -1.92% | 6,500 | 95億7000万 | +4.44% | 13.69 | 0.59 |
| 02/06 | 8,710 | 9,050 | 8,710 | 8,870 | +0.11% | 8,900 | 97億5700万 | +7.53% | 13.95 | 0.6 |
| 02/05 | 9,000 | 9,000 | 8,580 | 8,860 | +0.68% | 11,600 | 97億4600万 | +8.55% | 13.94 | 0.6 |
| 02/04 | 9,050 | 9,310 | 8,800 | 8,800 | -3.3% | 20,400 | 96億8000万 | +9.06% | 13.84 | 0.6 |
| 02/03 | 8,450 | 9,280 | 8,410 | 9,100 | +2.71% | 32,500 | 100億1000万 | +14.11% | 14.31 | 0.62 |
| 01/31 | 8,030 | 9,080 | 7,860 | 8,860 | +12.15% | 48,000 | 97億4600万 | +12.47% | 13.94 | 0.6 |
| 01/30 | 8,740 | 8,740 | 7,840 | 7,900 | -10.43% | 41,100 | 86億9000万 | +1.36% | 12.43 | 0.53 |
| 01/29 | 9,500 | 9,630 | 8,720 | 8,820 | -6.17% | 32,900 | 97億200万 | +13.88% | 13.87 | 0.6 |
| 01/28 | 9,200 | 9,540 | 9,120 | 9,400 | +2.06% | 21,900 | 103億4000万 | +22.6% | 14.79 | 0.64 |
| 01/27 | 9,210 | 9,770 | 9,210 | 9,210 | -4.16% | 34,700 | 101億3100万 | +21.83% | 14.49 | 0.62 |
| 01/24 | 9,800 | 10,360 | 9,420 | 9,610 | -2.93% | 57,100 | 105億7100万 | +28.79% | 15.12 | 0.65 |
| 01/23 | 10,580 | 10,580 | 9,770 | 9,900 | -7.22% | 76,600 | 108億9000万 | +34.8% | 15.57 | 0.67 |
| 01/22 | 12,030 | 13,140 | 10,640 | 10,670 | +3.39% | 267,200 | 117億3700万 | +47.66% | 16.78 | 0.72 |
| 01/21 | 12,000 | 12,820 | 10,200 | 10,320 | +1.18% | 209,600 | 113億5200万 | +45.66% | 16.23 | 0.7 |
| 01/20 | 9,000 | 10,200 | 8,910 | 10,200 | +17.24% | 111,400 | 112億2000万 | +47.06% | 16.04 | 0.69 |
| 01/17 | 7,260 | 8,700 | 7,240 | 8,700 | +20.83% | 61,900 | 95億7000万 | +28% | 13.69 | 0.59 |
| 01/16 | 6,960 | 7,350 | 6,960 | 7,200 | +4.5% | 8,400 | 79億2000万 | +6.82% | 11.33 | 0.49 |
| 01/15 | 6,620 | 7,100 | 6,620 | 6,890 | +2.68% | 5,000 | 75億7900万 | +2.44% | 10.84 | 0.47 |
| 01/14 | 6,630 | 6,800 | 6,570 | 6,710 | +2.29% | 3,300 | 73億8100万 | +0.39% | 10.55 | 0.45 |
| 01/10 | 6,560 | 6,600 | 6,560 | 6,560 | +0.31% | 900 | 72億1600万 | -1.18% | 10.32 | 0.44 |
| 01/09 | 6,660 | 6,680 | 6,540 | 6,540 | -0.76% | 900 | 71億9400万 | -0.88% | 10.29 | 0.44 |
| 01/08 | 6,670 | 6,670 | 6,510 | 6,590 | -1.2% | 1,800 | 72億4900万 | +0.6% | 10.37 | 0.45 |
| 01/07 | 6,720 | 6,720 | 6,610 | 6,670 | +1.83% | 1,400 | 73億3700万 | +2.62% | 10.49 | 0.45 |
| 01/06 | 6,500 | 6,550 | 6,410 | 6,550 | -0.91% | 2,000 | 72億500万 | +1.61% | 10.3 | 0.44 |
| 2019 |
| 12/30 | 6,610 | 6,720 | 6,570 | 6,610 | -1.05% | 1,700 | 72億7100万 | +3.28% | 10.4 | 0.45 |
| 12/27 | 6,700 | 6,860 | 6,620 | 6,680 | -0.45% | 2,100 | 73億4800万 | +5.18% | 10.51 | 0.45 |
| 12/26 | 6,530 | 6,770 | 6,530 | 6,710 | +2.76% | 2,000 | 73億8100万 | +6.51% | 10.55 | 0.45 |
| 12/25 | 6,590 | 6,800 | 6,280 | 6,530 | +1.4% | 18,900 | 71億8300万 | +4.56% | 10.27 | 0.44 |
| 12/24 | 6,680 | 6,680 | 6,230 | 6,440 | -3.59% | 7,200 | 70億8400万 | +3.95% | 10.13 | 0.44 |
| 12/23 | 6,750 | 6,750 | 6,670 | 6,680 | -1.04% | 3,600 | 73億4800万 | +8.64% | 10.51 | 0.45 |
| 12/20 | 6,690 | 6,780 | 6,690 | 6,750 | +1.05% | 1,600 | 74億2500万 | +10.78% | 10.62 | 0.46 |
| 12/19 | 6,750 | 6,790 | 6,680 | 6,680 | -2.91% | 6,300 | 73億4800万 | +10.72% | 10.51 | 0.45 |
| 12/18 | 6,690 | 6,910 | 6,690 | 6,880 | +2.38% | 4,300 | 75億6800万 | +15.09% | 10.82 | 0.47 |
| 12/17 | 6,810 | 6,840 | 6,620 | 6,720 | -0.59% | 2,800 | 73億9200万 | +13.65% | 10.57 | 0.45 |
| 12/16 | 6,790 | 6,970 | 6,700 | 6,760 | +1.5% | 4,500 | 74億3600万 | +15.48% | 10.63 | 0.46 |
| 12/13 | 7,020 | 7,050 | 6,550 | 6,660 | -4.17% | 9,800 | 73億2600万 | +14.97% | 10.48 | 0.45 |
| 12/12 | 7,030 | 7,090 | 6,820 | 6,950 | -2.66% | 7,100 | 76億4500万 | +21.21% | 10.93 | 0.47 |
| 12/11 | 6,850 | 7,140 | 6,720 | 7,140 | +8.35% | 22,000 | 78億5400万 | +26.08% | 11.23 | 0.48 |
| 12/10 | 6,760 | 7,030 | 6,380 | 6,590 | -2.08% | 19,700 | 72億4900万 | +18.02% | 10.37 | 0.45 |
| 12/09 | 7,270 | 7,270 | 6,570 | 6,730 | -7.68% | 24,400 | 74億300万 | +21.59% | 10.59 | 0.46 |
| 12/06 | 7,340 | 7,840 | 6,940 | 7,290 | +6.58% | 105,300 | 80億1900万 | +33.08% | 11.47 | 0.49 |
| 12/05 | 6,020 | 6,840 | 6,020 | 6,840 | +17.12% | 39,300 | 75億2400万 | +26.64% | 10.76 | 0.46 |
| 12/04 | 5,560 | 6,560 | 5,560 | 5,840 | +5.04% | 38,800 | 64億2400万 | +9.26% | 9.19 | 0.4 |
| 12/03 | 5,500 | 5,560 | 5,460 | 5,560 | 0% | 1,200 | 61億1600万 | +4.33% | 8.75 | 0.38 |
| 12/02 | 5,400 | 5,800 | 5,400 | 5,560 | +3.54% | 8,000 | 61億1600万 | +4.47% | 8.75 | 0.38 |
| 11/29 | 5,310 | 5,370 | 5,310 | 5,370 | +1.13% | 700 | 59億700万 | +1.03% | 8.45 | 0.36 |
| 11/28 | 5,360 | 5,360 | 5,300 | 5,310 | 0% | 600 | 58億4100万 | -0.09% | 8.35 | 0.36 |
| 11/27 | 5,310 | 5,310 | 5,310 | 5,310 | -1.67% | 2,500 | 58億4100万 | -0.11% | 8.35 | 0.36 |
| 11/26 | 5,400 | 5,400 | 5,400 | 5,400 | 0% | 100 | 59億4000万 | +1.54% | 8.49 | 0.37 |
| 11/25 | 5,430 | 5,430 | 5,390 | 5,400 | +0.19% | 800 | 59億4000万 | +1.66% | 8.49 | 0.37 |
| 11/22 | 5,340 | 5,390 | 5,340 | 5,390 | +0.94% | 600 | 59億2900万 | +1.51% | 8.48 | 0.36 |
| 11/21 | 5,310 | 5,340 | 5,310 | 5,340 | +0.95% | 300 | 58億7400万 | +0.53% | 8.4 | 0.36 |
| 11/20 | 5,280 | 5,300 | 5,280 | 5,290 | +0.19% | 1,600 | 58億1900万 | -0.88% | 8.32 | 0.36 |
| 11/19 | 5,280 | 5,280 | 5,280 | 5,280 | 0% | 100 | 58億800万 | -1.16% | 8.31 | 0.36 |
| 11/18 | 5,250 | 5,280 | 5,250 | 5,280 | +0.57% | 200 | 58億800万 | -1.27% | 8.31 | 0.36 |
| 11/15 | 5,270 | 5,270 | 5,250 | 5,250 | -0.94% | 200 | 57億7500万 | -1.92% | 8.26 | 0.36 |
| 11/14 | 5,300 | 5,300 | 5,300 | 5,300 | +0.57% | 100 | 58億3000万 | -0.93% | 8.34 | 0.36 |
| 11/13 | 5,270 | 5,270 | 5,270 | 5,270 | +0.38% | 100 | 57億9700万 | -1.33% | 8.29 | 0.36 |
| 11/12 | 5,260 | 5,260 | 5,220 | 5,250 | +0.38% | 300 | 57億7500万 | -1.56% | 8.26 | 0.36 |
| 11/11 | 5,230 | 5,230 | 5,230 | 5,230 | +1.16% | 200 | 57億5300万 | -1.86% | 8.23 | 0.35 |
| 11/08 | 5,170 | 5,170 | 5,170 | 5,170 | -0.19% | 100 | 56億8700万 | -2.89% | 8.13 | 0.35 |
| 11/07 | 5,270 | 5,270 | 5,180 | 5,180 | +0.19% | 500 | 56億9800万 | -2.74% | 8.15 | 0.35 |
| 11/06 | 5,260 | 5,270 | 5,160 | 5,170 | -3.54% | 3,600 | 56億8700万 | -3.07% | 8.13 | 0.35 |
| 11/05 | 5,420 | 5,420 | 5,310 | 5,360 | +0.75% | 1,100 | 58億9600万 | +0.3% | 8.43 | 0.36 |
| 11/01 | 5,300 | 5,320 | 5,290 | 5,320 | -0.75% | 700 | 58億5200万 | -0.34% | 8.37 | 0.36 |
| 10/31 | 5,350 | 5,370 | 5,350 | 5,360 | -1.29% | 800 | 58億9600万 | +0.54% | 8.43 | 0.36 |
