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 | 656 | 673 | 633 | 641 | -0.77% | 184,000 | 144億7358万 | -7.9% | 8.39 | 0.77 |
| 03/30 | 615 | 646 | 615 | 646 | -2.86% | 135,200 | 145億8648万 | -9.01% | 8.46 | 0.77 |
| 03/27 | 650 | 665 | 635 | 665 | +5.56% | 163,700 | 150億1550万 | -8.15% | 8.7 | 0.8 |
| 03/26 | 627 | 639 | 615 | 630 | -5.26% | 231,500 | 142億2521万 | -14.63% | 8.25 | 0.76 |
| 03/25 | 649 | 667 | 630 | 665 | +9.02% | 223,500 | 150億1550万 | -11.45% | 8.7 | 0.8 |
| 03/24 | 608 | 623 | 595 | 610 | +3.57% | 321,300 | 137億7361万 | -20.26% | 7.98 | 0.73 |
| 03/23 | 568 | 592 | 541 | 589 | +1.9% | 293,500 | 132億9944万 | -24.58% | 7.71 | 0.71 |
| 03/19 | 602 | 613 | 563 | 578 | -3.34% | 187,300 | 130億5106万 | -27.66% | 7.57 | 0.69 |
| 03/18 | 623 | 634 | 596 | 598 | -2.45% | 187,000 | 135億266万 | -26.72% | 7.83 | 0.72 |
| 03/17 | 573 | 617 | 555 | 613 | +2.85% | 281,600 | 138億4135万 | -26.41% | 8.02 | 0.74 |
| 03/16 | 620 | 649 | 592 | 596 | -0.5% | 257,300 | 134億5750万 | -29.72% | 7.8 | 0.71 |
| 03/13 | 580 | 620 | 549 | 599 | -0.83% | 460,700 | 135億2524万 | -30.51% | 7.84 | 0.72 |
| 03/12 | 623 | 650 | 599 | 604 | -6.36% | 311,400 | 136億3813万 | -30.97% | 7.91 | 0.72 |
| 03/11 | 690 | 697 | 643 | 645 | -6.11% | 189,200 | 145億6390万 | -27.36% | 8.44 | 0.77 |
| 03/10 | 622 | 688 | 620 | 687 | +2.23% | 240,100 | 155億1225万 | -23.5% | 8.99 | 0.82 |
| 03/09 | 697 | 709 | 666 | 672 | -9.07% | 226,800 | 151億7355万 | -25.91% | 8.8 | 0.81 |
| 03/06 | 775 | 778 | 738 | 739 | -6.81% | 188,100 | 166億8639万 | -19.41% | 9.67 | 0.89 |
| 03/05 | 820 | 823 | 786 | 793 | -0.5% | 136,800 | 179億570万 | -14.36% | 10.38 | 0.95 |
| 03/04 | 780 | 811 | 777 | 797 | -0.75% | 136,700 | 179億9602万 | -14.58% | 10.43 | 0.96 |
| 03/03 | 854 | 860 | 803 | 803 | -2.31% | 216,900 | 181億3149万 | -14.57% | 10.51 | 0.96 |
| 03/02 | 774 | 851 | 771 | 822 | +5.93% | 264,200 | 185億6051万 | -13.29% | 10.76 | 0.99 |
| 02/28 | 794 | 815 | 772 | 776 | -7.51% | 288,400 | 175億2184万 | -18.74% | 10.16 | 0.93 |
| 02/27 | 871 | 875 | 833 | 839 | -5.09% | 216,400 | 189億4436万 | -13.06% | 10.98 | 1.01 |
| 02/26 | 894 | 898 | 869 | 884 | -2.86% | 216,100 | 199億6045万 | -8.96% | 11.57 | 1.06 |
| 02/25 | 910 | 927 | 895 | 910 | -7.43% | 293,400 | 205億4752万 | -6.76% | 11.91 | 1.09 |
| 02/21 | 997 | 1,007 | 983 | 983 | -2.48% | 101,900 | 221億9584万 | +0.31% | 12.87 | 1.18 |
| 02/20 | 1,029 | 1,034 | 985 | 1,008 | -0.4% | 287,200 | 227億6033万 | +2.75% | 13.19 | 1.21 |
| 02/19 | 954 | 1,019 | 954 | 1,012 | +5.75% | 228,800 | 228億5065万 | +3.05% | 13.25 | 1.21 |
| 02/18 | 990 | 994 | 944 | 957 | -4.68% | 235,300 | 216億877万 | -2.64% | 12.53 | 1.15 |
| 02/17 | 1,025 | 1,027 | 999 | 1,004 | -1.08% | 297,100 | 226億7001万 | +1.62% | 13.14 | 1.2 |
| 02/14 | 1,020 | 1,025 | 1,002 | 1,015 | -1.65% | 117,400 | 229億1839万 | +2.53% | 13.29 | 1.22 |
| 02/13 | 1,015 | 1,034 | 1,000 | 1,032 | +1.88% | 147,400 | 233億225万 | +4.35% | 13.51 | 1.24 |
| 02/12 | 1,000 | 1,025 | 999 | 1,013 | +0.2% | 196,900 | 228億7323万 | +2.43% | 13.26 | 1.21 |
| 02/10 | 1,001 | 1,036 | 987 | 1,011 | +0.1% | 201,300 | 228億2807万 | +2.12% | 13.23 | 1.21 |
| 02/07 | 1,044 | 1,079 | 997 | 1,010 | +7.56% | 378,900 | 228億549万 | +1.81% | 13.22 | 1.21 |
| 02/06 | 940 | 947 | 926 | 939 | +0.75% | 109,400 | 212億233万 | -5.53% | 12.29 | 1.13 |
| 02/05 | 935 | 935 | 916 | 932 | +2.53% | 91,300 | 210億4428万 | -6.71% | 12.2 | 1.12 |
| 02/04 | 900 | 917 | 892 | 909 | +1.22% | 87,300 | 205億2494万 | -9.46% | 11.9 | 1.09 |
| 02/03 | 888 | 905 | 879 | 898 | -2.92% | 122,300 | 202億7657万 | -11.09% | 11.75 | 1.08 |
| 01/31 | 909 | 942 | 909 | 925 | +1.54% | 107,200 | 208億8622万 | -8.96% | 12.11 | 1.11 |
| 01/30 | 948 | 960 | 902 | 911 | -5.01% | 159,200 | 205億7010万 | -10.77% | 11.92 | 1.09 |
| 01/29 | 980 | 982 | 954 | 959 | -1.34% | 100,000 | 216億5393万 | -6.71% | 12.55 | 1.15 |
| 01/28 | 954 | 978 | 946 | 972 | -0.82% | 114,400 | 219億4746万 | -5.91% | 12.72 | 1.17 |
| 01/27 | 980 | 986 | 964 | 980 | -2% | 148,400 | 221億2810万 | -5.59% | 12.83 | 1.18 |
| 01/24 | 1,003 | 1,017 | 991 | 1,000 | -0.2% | 89,300 | 225億7970万 | -3.94% | 13.09 | 1.2 |
| 01/23 | 998 | 1,015 | 986 | 1,002 | -1.67% | 132,600 | 226億2485万 | -3.93% | 13.12 | 1.2 |
| 01/22 | 996 | 1,022 | 992 | 1,019 | +2% | 73,700 | 230億871万 | -2.21% | 13.34 | 1.22 |
| 01/21 | 1,006 | 1,014 | 994 | 999 | -0.7% | 90,300 | 225億5712万 | -3.76% | 13.08 | 1.2 |
| 01/20 | 1,012 | 1,017 | 1,001 | 1,006 | -0.1% | 53,900 | 227億1517万 | -2.71% | 13.17 | 1.21 |
| 01/17 | 1,008 | 1,019 | 997 | 1,007 | +0.3% | 99,100 | 227億3775万 | -2.14% | 13.18 | 1.21 |
| 01/16 | 1,030 | 1,030 | 1,003 | 1,004 | -1.86% | 101,500 | 226億7001万 | -1.95% | 13.14 | 1.2 |
| 01/15 | 1,056 | 1,058 | 1,016 | 1,023 | -3.13% | 87,600 | 230億9903万 | +0.59% | 13.39 | 1.23 |
| 01/14 | 1,061 | 1,074 | 1,043 | 1,056 | -0.56% | 113,600 | 238億4416万 | +4.55% | 13.82 | 1.27 |
| 01/10 | 1,065 | 1,081 | 1,051 | 1,062 | +0.28% | 141,400 | 239億7964万 | +6.2% | 13.9 | 1.27 |
| 01/09 | 1,035 | 1,068 | 1,035 | 1,059 | +5.37% | 197,200 | 239億1190万 | +6.97% | 13.86 | 1.27 |
| 01/08 | 1,018 | 1,018 | 982 | 1,005 | -2.43% | 247,000 | 226億9259万 | +2.66% | 13.15 | 1.21 |
| 01/07 | 1,021 | 1,045 | 1,021 | 1,030 | +0.59% | 163,200 | 232億5709万 | +6.08% | 13.48 | 1.24 |
| 01/06 | 1,033 | 1,044 | 1,014 | 1,024 | -3.85% | 167,200 | 231億2161万 | +6.44% | 13.4 | 1.23 |
| 2019 |
| 12/30 | 1,044 | 1,073 | 1,044 | 1,065 | 0% | 127,300 | 240億4738万 | +11.75% | 13.94 | 1.28 |
| 12/27 | 1,050 | 1,077 | 1,049 | 1,065 | +1.04% | 141,200 | 240億4738万 | +13.06% | 13.94 | 1.28 |
| 12/26 | 1,051 | 1,056 | 1,034 | 1,054 | -0.38% | 155,100 | 237億9900万 | +13.21% | 13.8 | 1.26 |
| 12/25 | 1,074 | 1,085 | 1,056 | 1,058 | -1.12% | 84,500 | 238億8932万 | +15.13% | 13.85 | 1.27 |
| 12/24 | 1,037 | 1,073 | 1,036 | 1,070 | +1.81% | 159,500 | 241億6027万 | +17.71% | 14.01 | 1.28 |
| 12/23 | 1,062 | 1,070 | 1,041 | 1,051 | +0.38% | 140,500 | 237億3126万 | +16.91% | 13.76 | 1.26 |
| 12/20 | 1,070 | 1,074 | 1,001 | 1,047 | -3.15% | 655,600 | 236億4094万 | +17.91% | 13.7 | 1.26 |
| 12/19 | 1,084 | 1,116 | 1,075 | 1,081 | -0.37% | 336,800 | 244億865万 | +23.26% | 14.15 | 1.3 |
| 12/18 | 1,088 | 1,093 | 1,051 | 1,085 | -0.46% | 287,600 | 244億9897万 | +25.58% | 14.2 | 1.3 |
| 12/17 | 1,050 | 1,098 | 1,050 | 1,090 | +2.64% | 361,500 | 246億1187万 | +28.08% | 14.27 | 1.31 |
| 12/16 | 1,018 | 1,069 | 1,013 | 1,062 | +1.82% | 451,300 | 239億7964万 | +26.58% | 13.9 | 1.27 |
| 12/13 | 1,002 | 1,060 | 1,000 | 1,043 | +6.43% | 843,000 | 235億5062万 | +25.81% | 13.65 | 1.25 |
| 12/12 | 928 | 994 | 925 | 980 | +6.99% | 669,800 | 221億2810万 | +19.51% | 12.83 | 1.18 |
| 12/11 | 903 | 930 | 899 | 916 | +1.89% | 251,700 | 206億8300万 | +12.53% | 11.99 | 1.1 |
| 12/10 | 880 | 902 | 875 | 899 | +1.58% | 277,400 | 202億9915万 | +10.71% | 11.77 | 1.08 |
| 12/09 | 889 | 895 | 876 | 885 | +1.03% | 215,300 | 199億8303万 | +9.39% | 11.58 | 1.06 |
| 12/06 | 848 | 880 | 845 | 876 | +3.79% | 346,400 | 197億7981万 | +8.42% | 11.47 | 1.05 |
| 12/05 | 839 | 855 | 836 | 844 | +1.56% | 162,100 | 190億5726万 | +4.71% | 11.05 | 1.01 |
| 12/04 | 812 | 833 | 801 | 831 | +1.09% | 252,000 | 187億6373万 | +2.97% | 10.88 | 1 |
| 12/03 | 793 | 824 | 785 | 822 | +2.37% | 181,600 | 185億6051万 | +1.73% | 10.76 | 0.99 |
| 12/02 | 800 | 808 | 795 | 803 | +0.63% | 107,500 | 181億3149万 | -0.62% | 10.51 | 0.96 |
| 11/29 | 800 | 804 | 791 | 798 | +0.5% | 84,200 | 180億1860万 | -1.36% | 10.45 | 0.96 |
| 11/28 | 812 | 812 | 793 | 794 | -1.98% | 75,400 | 179億2828万 | -1.85% | 10.39 | 0.95 |
| 11/27 | 808 | 812 | 789 | 810 | +0.75% | 116,000 | 182億8955万 | 0% | 10.6 | 0.97 |
| 11/26 | 797 | 814 | 796 | 804 | +1.77% | 155,200 | 181億5407万 | -0.74% | 10.52 | 0.96 |
| 11/25 | 787 | 797 | 786 | 790 | +1.54% | 57,400 | 178億3796万 | -2.59% | 10.34 | 0.95 |
| 11/22 | 768 | 792 | 768 | 778 | +1.04% | 118,500 | 175億6700万 | -3.95% | 10.18 | 0.93 |
| 11/21 | 784 | 784 | 758 | 770 | -2.28% | 198,000 | 173億8636万 | -5.06% | 10.08 | 0.92 |
| 11/20 | 815 | 819 | 786 | 788 | -3.67% | 200,500 | 177億9280万 | -2.84% | 10.31 | 0.94 |
| 11/19 | 800 | 825 | 791 | 818 | +3.28% | 269,700 | 184億7019万 | +0.99% | 10.71 | 0.98 |
| 11/18 | 767 | 796 | 760 | 792 | +4.35% | 188,100 | 178億8312万 | -1.86% | 10.37 | 0.95 |
| 11/15 | 759 | 768 | 757 | 759 | +0.13% | 152,900 | 171億3799万 | -5.83% | 9.93 | 0.91 |
| 11/14 | 772 | 780 | 755 | 758 | -1.69% | 195,100 | 171億1541万 | -6.07% | 9.92 | 0.91 |
| 11/13 | 792 | 797 | 766 | 771 | -2.28% | 169,600 | 174億894万 | -4.46% | 10.09 | 0.92 |
| 11/12 | 811 | 814 | 781 | 789 | -2.71% | 305,500 | 178億1538万 | -2.11% | 10.33 | 0.95 |
| 11/11 | 812 | 825 | 808 | 811 | -0.12% | 243,800 | 183億1213万 | +0.87% | 10.62 | 0.97 |
| 11/08 | 799 | 834 | 792 | 812 | -3.79% | 680,300 | 183億3471万 | +1.25% | 10.63 | 0.97 |
| 11/07 | 845 | 855 | 840 | 844 | 0% | 152,500 | 190億5726万 | +5.63% | 11.05 | 1.01 |
| 11/06 | 843 | 850 | 838 | 844 | +0.24% | 104,800 | 190億5726万 | +6.3% | 11.05 | 1.01 |
| 11/05 | 852 | 862 | 842 | 842 | -0.47% | 122,800 | 190億1210万 | +6.58% | 11.02 | 1.01 |
| 11/01 | 829 | 849 | 817 | 846 | +0.24% | 155,800 | 191億242万 | +7.63% | 11.07 | 1.01 |
| 10/31 | 859 | 864 | 836 | 844 | -1.17% | 168,700 | 190億5726万 | +8.21% | 11.05 | 1.01 |
