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 | 411 | 417 | 400 | 407 | +0.74% | 2,200 | 11億3960万 | -22.03% | 3.18 | 0.2 |
| 03/30 | 401 | 414 | 398 | 404 | -3.81% | 5,300 | 11億3120万 | -24.34% | 3.16 | 0.19 |
| 03/27 | 418 | 420 | 405 | 420 | +2.44% | 12,800 | 11億7600万 | -23.08% | 3.28 | 0.2 |
| 03/26 | 430 | 430 | 382 | 410 | -4.43% | 17,600 | 11億4800万 | -26.52% | 3.2 | 0.2 |
| 03/25 | 454 | 454 | 422 | 429 | +3.13% | 53,500 | 12億120万 | -24.6% | 3.35 | 0.21 |
| 03/24 | 417 | 433 | 410 | 416 | +1.71% | 11,100 | 11億6480万 | -28.4% | 3.25 | 0.2 |
| 03/23 | 412 | 414 | 381 | 409 | +1.24% | 12,000 | 11億4520万 | -31.14% | 3.19 | 0.2 |
| 03/19 | 446 | 446 | 403 | 404 | -1.7% | 7,500 | 11億3120万 | -33.44% | 3.16 | 0.19 |
| 03/18 | 452 | 461 | 411 | 411 | -6.16% | 14,000 | 11億5080万 | -33.71% | 3.21 | 0.2 |
| 03/17 | 408 | 439 | 404 | 438 | +2.1% | 8,600 | 12億2640万 | -30.91% | 3.42 | 0.21 |
| 03/16 | 430 | 430 | 409 | 429 | +4.13% | 22,100 | 12億120万 | -33.59% | 3.35 | 0.21 |
| 03/13 | 469 | 469 | 406 | 412 | -18.58% | 58,800 | 11億5360万 | -37.76% | 3.22 | 0.2 |
| 03/12 | 519 | 537 | 506 | 506 | -6.99% | 6,400 | 14億1680万 | -25.37% | 3.95 | 0.24 |
| 03/11 | 542 | 560 | 533 | 544 | +0.37% | 4,200 | 15億2320万 | -20.82% | 4.25 | 0.26 |
| 03/10 | 543 | 589 | 513 | 542 | -9.21% | 20,800 | 15億1760万 | -21.9% | 4.23 | 0.26 |
| 03/09 | 600 | 600 | 566 | 597 | -3.71% | 5,000 | 16億7160万 | -15.08% | 4.66 | 0.29 |
| 03/06 | 630 | 640 | 620 | 620 | -3.88% | 500 | 17億3600万 | -12.55% | 4.84 | 0.3 |
| 03/05 | 643 | 650 | 643 | 645 | -3.15% | 900 | 18億600万 | -9.66% | 5.04 | 0.31 |
| 03/04 | 644 | 666 | 644 | 666 | +0.3% | 400 | 18億6480万 | -7.24% | 5.2 | 0.32 |
| 03/03 | 654 | 664 | 640 | 664 | +1.53% | 1,600 | 18億5920万 | -8.03% | 5.19 | 0.32 |
| 03/02 | 603 | 661 | 601 | 654 | +8.64% | 4,500 | 18億3120万 | -9.79% | 5.11 | 0.32 |
| 02/28 | 632 | 642 | 602 | 602 | -6.23% | 21,800 | 16億8560万 | -17.53% | 4.7 | 0.29 |
| 02/27 | 663 | 663 | 642 | 642 | -3.89% | 4,500 | 17億9760万 | -13.01% | 5.01 | 0.31 |
| 02/26 | 690 | 691 | 666 | 668 | -4.43% | 29,400 | 18億7040万 | -10.22% | 5.22 | 0.32 |
| 02/25 | 694 | 699 | 691 | 699 | -3.05% | 4,900 | 19億5720万 | -6.68% | 5.46 | 0.34 |
| 02/21 | 711 | 730 | 711 | 721 | +1.12% | 13,700 | 20億1880万 | -3.99% | 5.63 | 0.35 |
| 02/20 | 705 | 722 | 705 | 713 | +1.13% | 2,600 | 19億9640万 | -5.31% | 5.57 | 0.34 |
| 02/19 | 692 | 709 | 692 | 705 | +0.86% | 2,000 | 19億7400万 | -6.62% | 5.51 | 0.34 |
| 02/18 | 713 | 713 | 694 | 699 | -1.96% | 10,300 | 19億5720万 | -7.66% | 5.46 | 0.34 |
| 02/17 | 739 | 739 | 695 | 713 | -3.65% | 19,200 | 19億9640万 | -5.94% | 5.57 | 0.34 |
| 02/14 | 736 | 743 | 736 | 740 | +0.54% | 7,200 | 20億7200万 | -2.37% | 5.78 | 0.36 |
| 02/13 | 739 | 743 | 736 | 736 | -0.14% | 3,500 | 20億6080万 | -2.9% | 5.75 | 0.35 |
| 02/12 | 747 | 747 | 736 | 737 | -1.34% | 4,300 | 20億6360万 | -2.77% | 5.76 | 0.36 |
| 02/10 | 757 | 757 | 731 | 747 | -1.19% | 38,100 | 20億9160万 | -1.32% | 5.83 | 0.36 |
| 02/07 | 812 | 812 | 755 | 756 | -6.9% | 28,300 | 21億1680万 | -0.13% | 5.9 | 0.36 |
| 02/06 | 813 | 825 | 793 | 812 | -0.12% | 30,700 | 22億7360万 | +7.41% | 6.34 | 0.39 |
| 02/05 | 776 | 880 | 748 | 813 | +11.22% | 224,700 | 22億7640万 | +8.11% | 6.35 | 0.39 |
| 02/04 | 734 | 734 | 731 | 731 | 0% | 200 | 20億4680万 | -2.27% | 5.71 | 0.35 |
| 02/03 | 740 | 749 | 721 | 731 | -3.18% | 9,800 | 20億4680万 | -2.14% | 5.71 | 0.35 |
| 01/31 | 749 | 756 | 747 | 755 | +1.07% | 1,800 | 21億1400万 | +1.07% | 5.9 | 0.36 |
| 01/30 | 755 | 755 | 733 | 747 | -1.97% | 8,500 | 20億9160万 | +0.27% | 5.83 | 0.36 |
| 01/29 | 753 | 762 | 753 | 762 | +2.01% | 5,600 | 21億3360万 | +2.28% | 5.95 | 0.37 |
| 01/28 | 747 | 747 | 734 | 747 | 0% | 1,600 | 20億9160万 | +0.54% | 5.83 | 0.36 |
| 01/27 | 741 | 753 | 737 | 747 | 0% | 4,700 | 20億9160万 | +0.54% | 5.83 | 0.36 |
| 01/24 | 764 | 768 | 738 | 747 | -3.98% | 16,000 | 20億9160万 | +0.67% | 5.83 | 0.36 |
| 01/23 | 798 | 812 | 771 | 778 | -2.99% | 19,400 | 21億7840万 | +4.99% | 6.08 | 0.37 |
| 01/22 | 793 | 828 | 788 | 802 | +1.01% | 16,900 | 22億4560万 | +8.53% | 6.26 | 0.39 |
| 01/21 | 780 | 795 | 777 | 794 | +1.4% | 8,700 | 22億2320万 | +7.88% | 6.2 | 0.38 |
| 01/20 | 770 | 785 | 766 | 783 | +1.69% | 7,900 | 21億9240万 | +6.68% | 6.12 | 0.38 |
| 01/17 | 762 | 770 | 762 | 770 | +1.05% | 7,000 | 21億5600万 | +5.19% | 6.01 | 0.37 |
| 01/16 | 764 | 764 | 754 | 762 | -0.26% | 6,100 | 21億3360万 | +4.24% | 5.95 | 0.37 |
| 01/15 | 738 | 769 | 738 | 764 | +3.1% | 12,200 | 21億3920万 | +4.66% | 5.97 | 0.37 |
| 01/14 | 730 | 741 | 730 | 741 | +2.21% | 3,100 | 20億7480万 | +1.65% | 5.79 | 0.36 |
| 01/10 | 735 | 736 | 725 | 725 | -0.68% | 4,400 | 20億3000万 | -0.41% | 5.66 | 0.35 |
| 01/09 | 732 | 732 | 727 | 730 | +0.83% | 400 | 20億4400万 | +0.14% | 5.7 | 0.35 |
| 01/08 | 729 | 735 | 724 | 724 | -1.76% | 2,600 | 20億2720万 | -0.55% | 5.65 | 0.35 |
| 01/07 | 731 | 737 | 731 | 737 | +0.82% | 1,600 | 20億6360万 | +1.1% | 5.76 | 0.36 |
| 01/06 | 738 | 738 | 729 | 731 | -1.08% | 3,200 | 20億4680万 | +0.27% | 5.71 | 0.35 |
| 2019 |
| 12/30 | 719 | 739 | 719 | 739 | +2.78% | 3,100 | 20億6920万 | +1.37% | 5.77 | 0.36 |
| 12/27 | 722 | 722 | 719 | 719 | 0% | 1,300 | 20億1320万 | -1.37% | 5.62 | 0.35 |
| 12/26 | 720 | 720 | 716 | 719 | +0.14% | 1,600 | 20億1320万 | -1.37% | 5.62 | 0.35 |
| 12/25 | 715 | 725 | 715 | 718 | +0.42% | 4,300 | 20億1040万 | -1.37% | 5.61 | 0.35 |
| 12/24 | 725 | 730 | 715 | 715 | -0.28% | 5,600 | 20億200万 | -1.79% | 5.58 | 0.34 |
| 12/23 | 717 | 719 | 715 | 717 | 0% | 17,200 | 20億760万 | -1.51% | 5.6 | 0.35 |
| 12/20 | 732 | 732 | 716 | 717 | -1.65% | 8,700 | 20億760万 | -1.51% | 5.6 | 0.35 |
| 12/19 | 733 | 733 | 727 | 729 | +0.28% | 1,700 | 20億4120万 | +0.14% | 5.69 | 0.35 |
| 12/18 | 740 | 740 | 727 | 727 | -0.68% | 4,300 | 20億3560万 | 0% | 5.68 | 0.35 |
| 12/17 | 737 | 737 | 732 | 732 | 0% | 1,600 | 20億4960万 | +0.83% | 5.72 | 0.35 |
| 12/16 | 728 | 740 | 728 | 732 | +0.83% | 5,700 | 20億4960万 | +0.97% | 5.72 | 0.35 |
| 12/13 | 727 | 734 | 726 | 726 | -0.14% | 5,100 | 20億3280万 | +0.28% | 5.67 | 0.35 |
| 12/12 | 734 | 735 | 726 | 727 | -0.68% | 4,400 | 20億3560万 | +0.55% | 5.68 | 0.35 |
| 12/11 | 734 | 734 | 732 | 732 | -1.08% | 2,000 | 20億4960万 | +1.24% | 5.72 | 0.35 |
| 12/10 | 732 | 740 | 731 | 740 | +0.82% | 1,700 | 20億7200万 | +2.49% | 5.78 | 0.36 |
| 12/09 | 741 | 741 | 734 | 734 | -0.94% | 1,300 | 20億5520万 | +1.38% | 5.73 | 0.35 |
| 12/06 | 742 | 742 | 738 | 741 | +0.82% | 1,200 | 20億7480万 | +2.63% | 5.79 | 0.36 |
| 12/05 | 735 | 737 | 730 | 735 | +0.96% | 3,900 | 20億5800万 | +2.08% | 5.74 | 0.35 |
| 12/04 | 734 | 734 | 728 | 728 | -0.82% | 1,800 | 20億3840万 | +1.25% | 5.69 | 0.35 |
| 12/03 | 723 | 734 | 723 | 734 | +0.27% | 2,700 | 20億5520万 | +2.23% | 5.73 | 0.35 |
| 12/02 | 731 | 733 | 721 | 732 | +0.83% | 8,000 | 20億4960万 | +2.09% | 5.72 | 0.35 |
| 11/29 | 738 | 748 | 726 | 726 | -3.07% | 12,700 | 20億3280万 | +1.54% | 5.67 | 0.35 |
| 11/28 | 737 | 754 | 736 | 749 | +1.63% | 6,100 | 20億9720万 | +4.9% | 5.85 | 0.36 |
| 11/27 | 729 | 744 | 729 | 737 | +0.96% | 4,400 | 20億6360万 | +3.51% | 5.76 | 0.36 |
| 11/26 | 726 | 730 | 722 | 730 | +1.11% | 4,600 | 20億4400万 | +2.96% | 5.7 | 0.35 |
| 11/25 | 714 | 729 | 714 | 722 | +0.84% | 11,400 | 20億2160万 | +1.98% | 5.64 | 0.35 |
| 11/22 | 712 | 807 | 711 | 716 | +0.56% | 96,300 | 20億480万 | +1.27% | 5.59 | 0.35 |
| 11/21 | 716 | 721 | 712 | 712 | -1.25% | 12,400 | 19億9360万 | +0.85% | 5.56 | 0.34 |
| 11/20 | 715 | 725 | 715 | 721 | +1.12% | 12,700 | 20億1880万 | +2.27% | 5.63 | 0.35 |
| 11/19 | 709 | 715 | 709 | 713 | +0.71% | 2,600 | 19億9640万 | +1.28% | 5.57 | 0.34 |
| 11/18 | 715 | 715 | 705 | 708 | 0% | 8,300 | 19億8240万 | +0.71% | 5.53 | 0.34 |
| 11/15 | 709 | 712 | 708 | 708 | -1.12% | 2,400 | 19億8240万 | +0.85% | 5.53 | 0.34 |
| 11/14 | 712 | 717 | 708 | 716 | +0.99% | 5,500 | 20億480万 | +2.14% | 5.59 | 0.35 |
| 11/13 | 707 | 709 | 706 | 709 | +0.28% | 2,400 | 19億8520万 | +1.29% | 5.54 | 0.34 |
| 11/12 | 708 | 708 | 700 | 707 | +0.43% | 5,000 | 19億7960万 | +1% | 5.52 | 0.34 |
| 11/11 | 711 | 711 | 702 | 704 | 0% | 4,400 | 19億7120万 | +0.57% | 5.5 | 0.34 |
| 11/08 | 708 | 718 | 701 | 704 | -0.42% | 6,800 | 19億7120万 | +0.57% | 5.5 | 0.34 |
| 11/07 | 721 | 721 | 701 | 707 | -1.81% | 22,400 | 19億7960万 | +1% | 5.52 | 0.34 |
| 11/06 | 750 | 750 | 720 | 720 | -8.05% | 49,400 | 20億1600万 | +3% | 5.62 | 0.35 |
| 11/05 | 701 | 795 | 699 | 783 | +12.66% | 335,800 | 21億9240万 | +12.18% | 6.12 | 0.38 |
| 11/01 | 696 | 698 | 695 | 695 | -0.14% | 6,000 | 19億4600万 | -0.29% | 5.43 | 0.33 |
| 10/31 | 699 | 700 | 696 | 696 | -0.43% | 1,900 | 19億4880万 | 0% | 5.44 | 0.34 |
