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 | 1,715 | 1,750 | 1,712 | 1,744 | +2.29% | 1,600 | 92億8784万 | +1.87% | 5.47 | 0.53 |
| 03/30 | 1,701 | 1,710 | 1,700 | 1,705 | -4.48% | 1,700 | 90億8014万 | -1.16% | 5.35 | 0.52 |
| 03/27 | 1,786 | 1,794 | 1,761 | 1,785 | -0.06% | 3,800 | 95億619万 | +2.59% | 5.6 | 0.54 |
| 03/26 | 1,770 | 1,787 | 1,734 | 1,786 | +0.56% | 1,300 | 95億1152万 | +1.94% | 5.61 | 0.54 |
| 03/25 | 1,818 | 1,818 | 1,763 | 1,776 | +7.12% | 4,800 | 94億5826万 | +0.74% | 5.57 | 0.54 |
| 03/24 | 1,605 | 1,658 | 1,605 | 1,658 | +4.21% | 24,100 | 88億2984万 | -6.59% | 5.2 | 0.51 |
| 03/23 | 1,603 | 1,603 | 1,591 | 1,591 | +2.45% | 300 | 84億7302万 | -11.22% | 4.99 | 0.49 |
| 03/19 | 1,550 | 1,553 | 1,525 | 1,553 | +1.84% | 4,100 | 82億7065万 | -14.2% | 4.87 | 0.47 |
| 03/18 | 1,485 | 1,525 | 1,485 | 1,525 | +3.04% | 700 | 81億2154万 | -16.67% | 4.79 | 0.47 |
| 03/17 | 1,430 | 1,480 | 1,430 | 1,480 | -6.33% | 700 | 78億8188万 | -20% | 4.64 | 0.45 |
| 03/16 | 1,550 | 1,599 | 1,550 | 1,580 | +3.74% | 1,400 | 84億1444万 | -15.64% | 4.96 | 0.48 |
| 03/13 | 1,406 | 1,530 | 1,405 | 1,523 | -3.97% | 5,100 | 81億1088万 | -19.42% | 4.78 | 0.46 |
| 03/12 | 1,592 | 1,617 | 1,550 | 1,586 | -0.88% | 4,600 | 84億4640万 | -16.96% | 4.98 | 0.48 |
| 03/11 | 1,704 | 1,752 | 1,600 | 1,600 | -6.6% | 1,200 | 85億2096万 | -17.06% | 5.02 | 0.49 |
| 03/10 | 1,600 | 1,713 | 1,570 | 1,713 | +3.25% | 12,500 | 91億2275万 | -11.93% | 5.38 | 0.52 |
| 03/09 | 1,740 | 1,776 | 1,610 | 1,659 | -6.8% | 5,700 | 88億3517万 | -15.27% | 5.21 | 0.51 |
| 03/06 | 1,770 | 1,786 | 1,750 | 1,780 | 0% | 2,600 | 94億7956万 | -9.78% | 5.59 | 0.54 |
| 03/05 | 1,807 | 1,808 | 1,780 | 1,780 | -0.56% | 500 | 94億7956万 | -10.24% | 5.59 | 0.54 |
| 03/04 | 1,770 | 1,806 | 1,770 | 1,790 | -1.1% | 800 | 95億3282万 | -10.14% | 5.62 | 0.55 |
| 03/03 | 1,798 | 1,850 | 1,798 | 1,810 | +0.67% | 2,600 | 96億3933万 | -9.59% | 5.68 | 0.55 |
| 03/02 | 1,738 | 1,798 | 1,678 | 1,798 | +3.45% | 13,100 | 95億7542万 | -10.59% | 5.64 | 0.55 |
| 02/28 | 1,791 | 1,791 | 1,738 | 1,738 | -5.08% | 4,500 | 92億5589万 | -14% | 5.45 | 0.53 |
| 02/27 | 1,982 | 1,982 | 1,831 | 1,831 | -7.57% | 7,200 | 97億5117万 | -9.98% | 5.75 | 0.56 |
| 02/26 | 1,993 | 1,998 | 1,981 | 1,981 | -2.37% | 600 | 105億5001万 | -2.94% | 6.22 | 0.6 |
| 02/25 | 2,071 | 2,071 | 1,905 | 2,029 | -2.36% | 5,500 | 108億564万 | -0.64% | 6.37 | 0.62 |
| 02/21 | 2,076 | 2,078 | 2,065 | 2,078 | -0.05% | 2,000 | 110億6659万 | +1.86% | 6.52 | 0.63 |
| 02/20 | 2,068 | 2,079 | 2,068 | 2,079 | +0.63% | 2,700 | 110億7192万 | +2.11% | 6.52 | 0.63 |
| 02/19 | 2,069 | 2,069 | 2,063 | 2,066 | -0.24% | 1,600 | 110億268万 | +1.67% | 6.48 | 0.63 |
| 02/18 | 2,075 | 2,075 | 2,050 | 2,071 | -0.24% | 3,200 | 110億2931万 | +2.17% | 6.5 | 0.63 |
| 02/17 | 2,075 | 2,076 | 2,041 | 2,076 | -0.1% | 3,700 | 110億5594万 | +2.72% | 6.52 | 0.63 |
| 02/14 | 2,057 | 2,080 | 2,057 | 2,078 | +1.02% | 2,300 | 110億6659万 | +3.13% | 6.52 | 0.63 |
| 02/13 | 2,049 | 2,058 | 2,037 | 2,057 | +0.34% | 5,800 | 109億5475万 | +2.29% | 6.46 | 0.63 |
| 02/12 | 2,049 | 2,050 | 2,037 | 2,050 | +1.64% | 6,400 | 109億1748万 | +2.09% | 6.43 | 0.63 |
| 02/10 | 2,049 | 2,049 | 2,017 | 2,017 | -1.71% | 1,800 | 107億4173万 | +0.6% | 6.33 | 0.62 |
| 02/07 | 2,018 | 2,052 | 1,999 | 2,052 | +1.63% | 7,300 | 109億2813万 | +2.45% | 6.44 | 0.63 |
| 02/06 | 2,021 | 2,021 | 2,001 | 2,019 | +0.4% | 4,900 | 107億5238万 | +0.95% | 6.34 | 0.62 |
| 02/05 | 2,000 | 2,011 | 1,980 | 2,011 | -1.9% | 3,400 | 107億978万 | +0.6% | 6.31 | 0.61 |
| 02/04 | 2,010 | 2,050 | 1,987 | 2,050 | +1.64% | 700 | 109億1748万 | +2.6% | 6.43 | 0.63 |
| 02/03 | 1,992 | 2,020 | 1,992 | 2,017 | -0.84% | 500 | 107億4173万 | +1.05% | 6.33 | 0.62 |
| 01/31 | 2,012 | 2,034 | 2,002 | 2,034 | -0.54% | 1,100 | 108億3227万 | +1.95% | 6.38 | 0.62 |
| 01/30 | 2,036 | 2,045 | 2,029 | 2,045 | +0.94% | 8,400 | 108億9085万 | +2.61% | 6.42 | 0.62 |
| 01/29 | 2,025 | 2,026 | 2,009 | 2,026 | +1.15% | 2,000 | 107億8966万 | +1.76% | 6.36 | 0.62 |
| 01/28 | 2,006 | 2,006 | 1,981 | 2,003 | -1.48% | 1,100 | 106億6717万 | +0.7% | 6.29 | 0.61 |
| 01/27 | 2,038 | 2,038 | 1,988 | 2,033 | +0.2% | 3,100 | 108億2694万 | +2.26% | 6.38 | 0.62 |
| 01/24 | 2,055 | 2,055 | 1,995 | 2,029 | -1.27% | 2,300 | 108億564万 | +2.22% | 6.37 | 0.62 |
| 01/23 | 2,059 | 2,060 | 2,050 | 2,055 | -0.29% | 4,300 | 109億4410万 | +3.63% | 6.45 | 0.63 |
| 01/22 | 2,000 | 2,061 | 1,998 | 2,061 | +2.28% | 6,800 | 109億7606万 | +4.14% | 6.47 | 0.63 |
| 01/21 | 2,000 | 2,056 | 2,000 | 2,015 | +0.95% | 5,500 | 107億3108万 | +1.97% | 6.32 | 0.61 |
| 01/20 | 1,987 | 1,996 | 1,979 | 1,996 | +0.55% | 2,700 | 106億2989万 | +1.11% | 6.26 | 0.61 |
| 01/17 | 1,982 | 1,985 | 1,976 | 1,985 | +0.3% | 1,100 | 105億7131万 | +0.56% | 6.23 | 0.61 |
| 01/16 | 1,965 | 1,979 | 1,965 | 1,979 | +0.35% | 1,000 | 105億3936万 | +0.25% | 6.21 | 0.6 |
| 01/15 | 1,952 | 1,975 | 1,952 | 1,972 | +1.65% | 3,700 | 105億208万 | -0.15% | 6.19 | 0.6 |
| 01/14 | 1,932 | 1,960 | 1,930 | 1,940 | +0.94% | 6,700 | 103億3166万 | -1.82% | 6.09 | 0.59 |
| 01/10 | 1,935 | 1,943 | 1,921 | 1,922 | -0.52% | 4,300 | 102億3580万 | -2.83% | 6.03 | 0.59 |
| 01/09 | 1,929 | 1,940 | 1,922 | 1,932 | -1.88% | 11,200 | 102億8905万 | -2.47% | 6.06 | 0.59 |
| 01/08 | 1,977 | 1,998 | 1,958 | 1,969 | -0.56% | 2,800 | 104億8610万 | -0.71% | 6.18 | 0.6 |
| 01/07 | 1,980 | 1,999 | 1,980 | 1,980 | +0.1% | 3,700 | 105億4468万 | -0.1% | 6.21 | 0.6 |
| 01/06 | 1,974 | 1,978 | 1,962 | 1,978 | +0.15% | 2,700 | 105億3403万 | -0.15% | 6.21 | 0.6 |
| 2019 |
| 12/30 | 1,984 | 1,987 | 1,973 | 1,975 | -0.45% | 2,700 | 105億1806万 | -0.3% | 6.2 | 0.6 |
| 12/27 | 1,990 | 1,995 | 1,980 | 1,984 | -0.3% | 1,900 | 105億6599万 | +0.2% | 6.23 | 0.61 |
| 12/26 | 1,989 | 1,999 | 1,982 | 1,990 | 0% | 3,900 | 105億9794万 | +0.56% | 6.25 | 0.61 |
| 12/25 | 1,996 | 1,996 | 1,982 | 1,990 | +0.25% | 6,800 | 105億9794万 | +0.66% | 6.25 | 0.61 |
| 12/24 | 1,993 | 1,993 | 1,977 | 1,985 | -0.4% | 1,500 | 105億7131万 | +0.51% | 6.23 | 0.61 |
| 12/23 | 1,993 | 1,995 | 1,992 | 1,993 | 0% | 1,200 | 106億1392万 | +1.01% | 6.25 | 0.61 |
| 12/20 | 2,000 | 2,000 | 1,981 | 1,993 | +0.4% | 8,000 | 106億1392万 | +1.12% | 6.25 | 0.61 |
| 12/19 | 1,984 | 1,985 | 1,980 | 1,985 | +0.05% | 1,500 | 105億7131万 | +0.76% | 6.23 | 0.61 |
| 12/18 | 1,961 | 1,984 | 1,960 | 1,984 | +0.71% | 1,100 | 105億6599万 | +0.76% | 6.23 | 0.61 |
| 12/17 | 1,970 | 1,999 | 1,964 | 1,970 | +0.05% | 7,000 | 104億9143万 | +0.15% | 6.18 | 0.6 |
| 12/16 | 1,998 | 1,998 | 1,965 | 1,969 | 0% | 2,200 | 104億8610万 | +0.15% | 6.18 | 0.6 |
| 12/13 | 1,966 | 1,983 | 1,966 | 1,969 | +0.15% | 700 | 104億8610万 | +0.15% | 6.18 | 0.6 |
| 12/12 | 1,970 | 1,970 | 1,966 | 1,966 | -0.61% | 1,200 | 104億7012万 | +0.05% | 6.17 | 0.6 |
| 12/11 | 1,971 | 1,982 | 1,970 | 1,978 | +0.2% | 1,700 | 105億3403万 | +0.66% | 6.21 | 0.6 |
| 12/10 | 1,982 | 1,982 | 1,950 | 1,974 | -0.4% | 1,700 | 105億1273万 | +0.56% | 6.2 | 0.6 |
| 12/09 | 2,010 | 2,020 | 1,980 | 1,982 | -0.75% | 7,600 | 105億5533万 | +1.07% | 6.22 | 0.6 |
| 12/06 | 1,996 | 2,006 | 1,992 | 1,997 | +0.05% | 3,300 | 106億3522万 | +1.99% | 6.27 | 0.61 |
| 12/05 | 2,000 | 2,002 | 1,990 | 1,996 | -0.2% | 1,600 | 106億2989万 | +2.1% | 6.26 | 0.61 |
| 12/04 | 1,986 | 2,008 | 1,975 | 2,000 | +0.65% | 4,200 | 106億5120万 | +2.51% | 6.28 | 0.61 |
| 12/03 | 2,005 | 2,005 | 1,981 | 1,987 | -0.9% | 600 | 105億8196万 | +2.05% | 6.24 | 0.61 |
| 12/02 | 1,979 | 2,010 | 1,955 | 2,005 | +1.98% | 12,600 | 106億7782万 | +3.19% | 6.29 | 0.61 |
| 11/29 | 1,969 | 1,983 | 1,950 | 1,966 | +0.36% | 6,600 | 104億7012万 | +1.39% | 6.17 | 0.6 |
| 11/28 | 1,958 | 1,968 | 1,950 | 1,959 | 0% | 2,100 | 104億3285万 | +1.19% | 6.15 | 0.6 |
| 11/27 | 1,961 | 1,971 | 1,959 | 1,959 | +0.05% | 1,900 | 104億3285万 | +1.35% | 6.15 | 0.6 |
| 11/26 | 1,978 | 1,980 | 1,955 | 1,958 | -0.31% | 1,800 | 104億2752万 | +1.4% | 6.14 | 0.6 |
| 11/25 | 1,956 | 1,979 | 1,945 | 1,964 | +0.41% | 7,100 | 104億5947万 | +1.87% | 6.16 | 0.6 |
| 11/22 | 1,964 | 1,964 | 1,940 | 1,956 | +0.77% | 8,100 | 104億1687万 | +1.61% | 6.14 | 0.6 |
| 11/21 | 1,949 | 1,949 | 1,926 | 1,941 | +0.57% | 800 | 103億3698万 | +0.99% | 6.09 | 0.59 |
| 11/20 | 1,945 | 1,945 | 1,926 | 1,930 | -0.77% | 900 | 102億7840万 | +0.47% | 6.06 | 0.59 |
| 11/19 | 1,940 | 1,945 | 1,939 | 1,945 | -0.21% | 600 | 103億5829万 | +1.41% | 6.1 | 0.59 |
| 11/18 | 1,953 | 1,970 | 1,944 | 1,949 | -0.2% | 800 | 103億7959万 | +1.72% | 6.12 | 0.59 |
| 11/15 | 1,935 | 1,959 | 1,935 | 1,953 | -0.36% | 1,300 | 104億89万 | +2.09% | 6.13 | 0.6 |
| 11/14 | 1,950 | 1,968 | 1,948 | 1,960 | +0.62% | 1,700 | 104億3817万 | +2.73% | 6.15 | 0.6 |
| 11/13 | 1,940 | 1,954 | 1,924 | 1,948 | -0.1% | 5,400 | 103億7426万 | +2.31% | 6.11 | 0.59 |
| 11/12 | 1,951 | 1,955 | 1,950 | 1,950 | -0.05% | 800 | 103億8492万 | +2.63% | 6.12 | 0.59 |
| 11/11 | 1,956 | 1,965 | 1,951 | 1,951 | -0.31% | 1,400 | 103億9024万 | +2.9% | 6.12 | 0.6 |
| 11/08 | 1,967 | 1,969 | 1,957 | 1,957 | -0.31% | 2,000 | 104億2219万 | +3.44% | 6.14 | 0.6 |
| 11/07 | 1,945 | 1,970 | 1,934 | 1,963 | +1.39% | 13,200 | 104億5415万 | +3.97% | 6.16 | 0.6 |
| 11/06 | 1,901 | 1,939 | 1,901 | 1,936 | +0.83% | 4,400 | 103億1036万 | +2.81% | 6.08 | 0.59 |
| 11/05 | 1,921 | 1,921 | 1,900 | 1,920 | +0.52% | 2,300 | 102億2515万 | +2.18% | 6.03 | 0.59 |
| 11/01 | 1,882 | 1,910 | 1,882 | 1,910 | +0.32% | 600 | 101億7189万 | +1.7% | 5.99 | 0.58 |
| 10/31 | 1,892 | 1,904 | 1,892 | 1,904 | +0.21% | 500 | 101億3994万 | +1.33% | 5.98 | 0.58 |
