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 | 3,840 | 3,840 | 3,725 | 3,770 | -1.82% | 22,000 | 566億3124万 | +9.56% | 10.22 | 0.64 |
| 03/30 | 3,795 | 3,860 | 3,600 | 3,840 | +0.26% | 57,100 | 576億8275万 | +11.37% | 10.41 | 0.66 |
| 03/27 | 3,640 | 3,830 | 3,570 | 3,830 | +9.27% | 58,000 | 575億3254万 | +11.05% | 10.39 | 0.65 |
| 03/26 | 3,405 | 3,530 | 3,175 | 3,505 | +2.49% | 36,000 | 526億5053万 | +1.59% | 9.5 | 0.6 |
| 03/25 | 3,245 | 3,420 | 3,165 | 3,420 | +12.5% | 25,900 | 513億7370万 | -1.33% | 9.27 | 0.58 |
| 03/24 | 2,953 | 3,040 | 2,943 | 3,040 | +3.37% | 52,300 | 456億6551万 | -12.82% | 8.24 | 0.52 |
| 03/23 | 2,955 | 3,040 | 2,900 | 2,941 | -4.98% | 82,600 | 441億7838万 | -16.59% | 7.98 | 0.5 |
| 03/19 | 3,445 | 3,670 | 3,020 | 3,095 | -9.37% | 65,400 | 464億9170万 | -13.28% | 8.39 | 0.53 |
| 03/18 | 3,540 | 3,640 | 3,400 | 3,415 | -1.87% | 25,000 | 512億9859万 | -5.3% | 9.26 | 0.58 |
| 03/17 | 3,110 | 3,545 | 3,040 | 3,480 | +11% | 40,300 | 522億7499万 | -4.16% | 9.44 | 0.59 |
| 03/16 | 3,140 | 3,265 | 3,110 | 3,135 | +0.97% | 17,400 | 470億9256万 | -14.2% | 8.5 | 0.53 |
| 03/13 | 2,951 | 3,155 | 2,928 | 3,105 | -1.43% | 36,600 | 466億4191万 | -15.88% | 8.42 | 0.53 |
| 03/12 | 3,265 | 3,265 | 3,115 | 3,150 | -4.69% | 29,900 | 473億1788万 | -15.46% | 8.54 | 0.54 |
| 03/11 | 3,335 | 3,410 | 3,285 | 3,305 | -2.07% | 18,400 | 496億4622万 | -12.22% | 8.96 | 0.56 |
| 03/10 | 3,330 | 3,385 | 3,170 | 3,375 | +1.35% | 28,900 | 506億9773万 | -11.09% | 9.15 | 0.58 |
| 03/09 | 3,400 | 3,400 | 3,315 | 3,330 | -3.48% | 24,600 | 500億2176万 | -12.9% | 9.03 | 0.57 |
| 03/06 | 3,505 | 3,525 | 3,450 | 3,450 | -2.54% | 22,200 | 518億2435万 | -10.37% | 9.36 | 0.59 |
| 03/05 | 3,590 | 3,610 | 3,515 | 3,540 | +0.57% | 12,700 | 531億7629万 | -8.57% | 9.6 | 0.6 |
| 03/04 | 3,525 | 3,590 | 3,500 | 3,520 | -0.98% | 12,000 | 528億7585万 | -9.49% | 9.55 | 0.6 |
| 03/03 | 3,735 | 3,735 | 3,550 | 3,555 | -0.97% | 24,400 | 534億161万 | -9.01% | 9.64 | 0.61 |
| 03/02 | 3,460 | 3,650 | 3,390 | 3,590 | +3.16% | 28,800 | 539億2736万 | -8.58% | 9.74 | 0.61 |
| 02/28 | 3,500 | 3,560 | 3,480 | 3,480 | -4.79% | 25,500 | 522億7499万 | -11.81% | 9.44 | 0.59 |
| 02/27 | 3,765 | 3,765 | 3,655 | 3,655 | -2.66% | 14,900 | 549億376万 | -7.96% | 9.91 | 0.62 |
| 02/26 | 3,760 | 3,765 | 3,730 | 3,755 | +0.13% | 13,500 | 564億592万 | -5.89% | 10.18 | 0.64 |
| 02/25 | 3,860 | 3,860 | 3,750 | 3,750 | -4.7% | 23,100 | 563億3081万 | -6.32% | 10.17 | 0.64 |
| 02/21 | 3,860 | 3,935 | 3,860 | 3,935 | +1.94% | 7,300 | 591億980万 | -1.97% | 10.67 | 0.67 |
| 02/20 | 3,880 | 3,920 | 3,860 | 3,860 | 0% | 5,300 | 579億8318万 | -3.93% | 10.47 | 0.66 |
| 02/19 | 3,940 | 3,940 | 3,860 | 3,860 | -1.03% | 6,100 | 579億8318万 | -4.15% | 10.47 | 0.66 |
| 02/18 | 3,955 | 3,960 | 3,900 | 3,900 | -1.39% | 11,900 | 585億8404万 | -3.44% | 10.58 | 0.67 |
| 02/17 | 4,000 | 4,000 | 3,955 | 3,955 | -1.74% | 10,000 | 594億1023万 | -2.37% | 10.73 | 0.67 |
| 02/14 | 3,995 | 4,045 | 3,990 | 4,025 | +0.63% | 6,400 | 604億6174万 | -0.89% | 10.91 | 0.69 |
| 02/13 | 4,020 | 4,020 | 3,995 | 4,000 | -0.37% | 6,000 | 600億8620万 | -1.65% | 10.85 | 0.68 |
| 02/12 | 4,060 | 4,060 | 4,015 | 4,015 | -0.86% | 4,100 | 603億1152万 | -1.54% | 10.89 | 0.69 |
| 02/10 | 4,040 | 4,065 | 4,020 | 4,050 | 0% | 7,000 | 608億3728万 | -0.86% | 10.98 | 0.69 |
| 02/07 | 4,060 | 4,080 | 4,005 | 4,050 | -0.25% | 8,500 | 608億3728万 | -1% | 10.98 | 0.69 |
| 02/06 | 4,035 | 4,080 | 4,010 | 4,060 | +1.88% | 17,400 | 609億8749万 | -1% | 11.01 | 0.69 |
| 02/05 | 4,090 | 4,110 | 3,985 | 3,985 | -3.39% | 17,900 | 598億6088万 | -2.99% | 10.81 | 0.68 |
| 02/04 | 4,060 | 4,125 | 4,050 | 4,125 | +1.35% | 6,300 | 619億6389万 | +0.24% | 11.19 | 0.7 |
| 02/03 | 4,050 | 4,070 | 3,975 | 4,070 | +0.12% | 6,300 | 611億3771万 | -1.17% | 11.04 | 0.69 |
| 01/31 | 4,000 | 4,075 | 4,000 | 4,065 | +2.01% | 8,300 | 610億6260万 | -1.41% | 11.02 | 0.69 |
| 01/30 | 4,000 | 4,035 | 3,950 | 3,985 | -0.5% | 12,800 | 598億6088万 | -3.53% | 10.81 | 0.68 |
| 01/29 | 3,965 | 4,015 | 3,960 | 4,005 | +1.01% | 5,900 | 601億6131万 | -3.33% | 10.86 | 0.68 |
| 01/28 | 3,985 | 4,015 | 3,935 | 3,965 | -0.5% | 13,100 | 595億6044万 | -4.57% | 10.75 | 0.68 |
| 01/27 | 4,015 | 4,035 | 3,975 | 3,985 | -1.36% | 11,100 | 598億6088万 | -4.44% | 10.81 | 0.68 |
| 01/24 | 4,065 | 4,080 | 4,040 | 4,040 | -1.1% | 5,800 | 606億8706万 | -3.4% | 10.96 | 0.69 |
| 01/23 | 4,095 | 4,130 | 4,075 | 4,085 | -0.24% | 5,800 | 613億6303万 | -2.55% | 11.08 | 0.7 |
| 01/22 | 4,095 | 4,155 | 4,075 | 4,095 | -0.73% | 6,500 | 615億1325万 | -2.31% | 11.1 | 0.7 |
| 01/21 | 4,090 | 4,140 | 4,090 | 4,125 | +0.86% | 3,500 | 619億6389万 | -1.65% | 11.19 | 0.7 |
| 01/20 | 4,020 | 4,110 | 4,020 | 4,090 | +1.87% | 3,900 | 614億3814万 | -2.5% | 11.09 | 0.7 |
| 01/17 | 4,020 | 4,075 | 4,015 | 4,015 | -0.62% | 6,900 | 603億1152万 | -4.29% | 10.89 | 0.69 |
| 01/16 | 4,060 | 4,065 | 4,040 | 4,040 | -1.22% | 6,500 | 606億8706万 | -3.72% | 10.96 | 0.69 |
| 01/15 | 4,110 | 4,155 | 4,070 | 4,090 | -1.68% | 9,400 | 614億3814万 | -2.5% | 11.09 | 0.7 |
| 01/14 | 4,205 | 4,205 | 4,105 | 4,160 | -1.07% | 13,500 | 624億8965万 | -0.83% | 11.28 | 0.71 |
| 01/10 | 4,215 | 4,265 | 4,205 | 4,205 | 0% | 5,200 | 631億6562万 | +0.41% | 11.4 | 0.72 |
| 01/09 | 4,165 | 4,240 | 4,165 | 4,205 | +0.96% | 5,200 | 631億6562万 | +0.55% | 11.4 | 0.72 |
| 01/08 | 4,205 | 4,215 | 4,120 | 4,165 | -2.46% | 9,800 | 625億6475万 | -0.22% | 11.29 | 0.71 |
| 01/07 | 4,200 | 4,290 | 4,200 | 4,270 | +1.55% | 10,100 | 641億4202万 | +2.45% | 11.58 | 0.73 |
| 01/06 | 4,130 | 4,210 | 4,115 | 4,205 | +0.12% | 14,200 | 631億6562万 | +1.18% | 11.4 | 0.72 |
| 2019 |
| 12/30 | 4,255 | 4,255 | 4,200 | 4,200 | -2.21% | 5,900 | 630億9051万 | +1.25% | 11.39 | 0.72 |
| 12/27 | 4,225 | 4,295 | 4,215 | 4,295 | +1.66% | 6,500 | 645億1756万 | +3.74% | 11.65 | 0.73 |
| 12/26 | 4,185 | 4,225 | 4,160 | 4,225 | +1.44% | 8,400 | 634億6605万 | +2.33% | 11.46 | 0.72 |
| 12/25 | 4,210 | 4,210 | 4,140 | 4,165 | -1.07% | 5,300 | 625億6475万 | +1.09% | 11.29 | 0.71 |
| 12/24 | 4,185 | 4,230 | 4,185 | 4,210 | +0.6% | 3,000 | 632億4072万 | +2.36% | 11.42 | 0.72 |
| 12/23 | 4,225 | 4,235 | 4,185 | 4,185 | -1.88% | 10,800 | 628億6519万 | +1.9% | 11.35 | 0.71 |
| 12/20 | 4,300 | 4,300 | 4,255 | 4,265 | -0.47% | 12,000 | 640億6691万 | +3.97% | 11.57 | 0.73 |
| 12/19 | 4,270 | 4,305 | 4,265 | 4,285 | -0.46% | 6,900 | 643億6734万 | +4.67% | 11.62 | 0.73 |
| 12/18 | 4,345 | 4,345 | 4,260 | 4,305 | -0.92% | 5,300 | 646億6777万 | +5.49% | 11.67 | 0.73 |
| 12/17 | 4,300 | 4,345 | 4,295 | 4,345 | +1.52% | 11,000 | 652億6863万 | +6.7% | 11.78 | 0.74 |
| 12/16 | 4,260 | 4,295 | 4,235 | 4,280 | 0% | 7,500 | 642億9223万 | +5.37% | 11.61 | 0.73 |
| 12/13 | 4,190 | 4,300 | 4,170 | 4,280 | +4.26% | 23,200 | 642億9223万 | +5.57% | 11.61 | 0.73 |
| 12/12 | 4,140 | 4,150 | 4,090 | 4,105 | -0.73% | 7,700 | 616億6346万 | +1.46% | 11.13 | 0.7 |
| 12/11 | 4,140 | 4,190 | 4,135 | 4,135 | -0.12% | 14,600 | 621億1411万 | +2.17% | 11.21 | 0.71 |
| 12/10 | 4,100 | 4,145 | 4,090 | 4,140 | +0.98% | 14,300 | 621億8922万 | +2.25% | 11.23 | 0.71 |
| 12/09 | 4,035 | 4,100 | 4,035 | 4,100 | +1.74% | 6,700 | 615億8835万 | +1.21% | 11.12 | 0.7 |
| 12/06 | 4,020 | 4,060 | 4,015 | 4,030 | +0.37% | 9,600 | 605億3685万 | -0.54% | 10.93 | 0.69 |
| 12/05 | 4,090 | 4,090 | 4,000 | 4,015 | -1.83% | 13,400 | 603億1152万 | -1.06% | 10.89 | 0.69 |
| 12/04 | 3,990 | 4,090 | 3,985 | 4,090 | +2.51% | 9,100 | 614億3814万 | +0.64% | 11.09 | 0.7 |
| 12/03 | 4,005 | 4,020 | 3,980 | 3,990 | -1.72% | 5,900 | 599億3598万 | -1.75% | 10.82 | 0.68 |
| 12/02 | 4,005 | 4,065 | 4,005 | 4,060 | +1.12% | 6,900 | 609億8749万 | 0% | 11.01 | 0.69 |
| 11/29 | 3,995 | 4,020 | 3,995 | 4,015 | +0.5% | 4,700 | 603億1152万 | -1.01% | 10.89 | 0.69 |
| 11/28 | 4,025 | 4,025 | 3,975 | 3,995 | +0.13% | 3,600 | 600億1109万 | -1.38% | 10.83 | 0.68 |
| 11/27 | 4,000 | 4,020 | 3,980 | 3,990 | -0.13% | 5,700 | 599億3598万 | -1.46% | 10.82 | 0.68 |
| 11/26 | 4,050 | 4,050 | 3,970 | 3,995 | -0.25% | 7,500 | 600億1109万 | -1.26% | 10.83 | 0.68 |
| 11/25 | 4,045 | 4,045 | 4,005 | 4,005 | -0.37% | 5,900 | 601億6131万 | -0.92% | 10.86 | 0.68 |
| 11/22 | 4,005 | 4,035 | 4,005 | 4,020 | +0.37% | 7,000 | 603億8663万 | -0.45% | 10.9 | 0.69 |
| 11/21 | 4,015 | 4,015 | 3,955 | 4,005 | +0.38% | 7,100 | 601億6131万 | -0.72% | 10.86 | 0.68 |
| 11/20 | 4,005 | 4,030 | 3,985 | 3,990 | -1.6% | 7,000 | 599億3598万 | -0.92% | 10.82 | 0.68 |
| 11/19 | 4,030 | 4,065 | 3,995 | 4,055 | -0.12% | 3,900 | 609億1238万 | +0.9% | 11 | 0.69 |
| 11/18 | 4,035 | 4,080 | 4,025 | 4,060 | +0.25% | 6,800 | 609億8749万 | +1.27% | 11.01 | 0.69 |
| 11/15 | 4,010 | 4,080 | 4,000 | 4,050 | +2.27% | 9,500 | 608億3728万 | +1.3% | 10.98 | 0.69 |
| 11/14 | 4,055 | 4,055 | 3,945 | 3,960 | -2.94% | 10,000 | 594億8534万 | -0.73% | 10.74 | 0.68 |
| 11/13 | 4,095 | 4,095 | 4,055 | 4,080 | -0.37% | 5,700 | 612億8792万 | +2.51% | 11.06 | 0.7 |
| 11/12 | 4,080 | 4,105 | 4,010 | 4,095 | +0.37% | 7,200 | 615億1325万 | +3.17% | 11.1 | 0.7 |
| 11/11 | 4,080 | 4,080 | 4,060 | 4,080 | -0.12% | 6,300 | 612億8792万 | +3.11% | 11.06 | 0.7 |
| 11/08 | 4,210 | 4,210 | 4,025 | 4,085 | -1.33% | 14,300 | 613億6303万 | +3.44% | 11.08 | 0.7 |
| 11/07 | 4,120 | 4,140 | 4,090 | 4,140 | -0.72% | 7,700 | 621億8922万 | +5.1% | 11.23 | 0.71 |
| 11/06 | 4,190 | 4,210 | 4,165 | 4,170 | -0.48% | 8,400 | 626億3986万 | +6.27% | 11.31 | 0.71 |
| 11/05 | 4,190 | 4,200 | 4,150 | 4,190 | +1.21% | 15,400 | 629億4029万 | +7.13% | 11.36 | 0.71 |
| 11/01 | 4,185 | 4,185 | 4,125 | 4,140 | -1.08% | 3,600 | 621億8922万 | +6.13% | 11.23 | 0.71 |
| 10/31 | 4,140 | 4,200 | 4,090 | 4,185 | +0.48% | 9,800 | 628億6519万 | +7.5% | 11.35 | 0.71 |
