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 | 5,520 | 5,570 | 5,280 | 5,390 | -1.64% | 133,500 | 3425億5328万 | +11.13% | 13.33 | 1.55 |
| 03/30 | 5,310 | 5,480 | 5,170 | 5,480 | +0.55% | 141,700 | 3482億7309万 | +13.36% | 13.55 | 1.58 |
| 03/27 | 5,340 | 5,500 | 5,180 | 5,450 | +8.13% | 204,500 | 3463億6649万 | +13.16% | 13.48 | 1.57 |
| 03/26 | 5,040 | 5,240 | 4,855 | 5,040 | -1.37% | 176,300 | 3203億956万 | +5.13% | 12.46 | 1.45 |
| 03/25 | 4,700 | 5,110 | 4,685 | 5,110 | +10.37% | 224,900 | 3247億5830万 | +6.73% | 12.64 | 1.47 |
| 03/24 | 4,940 | 5,040 | 4,585 | 4,630 | -7.4% | 400,500 | 2942億5263万 | -3.24% | 11.45 | 1.33 |
| 03/23 | 5,410 | 5,460 | 4,970 | 5,000 | -10.87% | 307,400 | 3177億6742万 | +4.1% | 12.37 | 1.44 |
| 03/19 | 5,430 | 6,070 | 5,400 | 5,610 | +7.06% | 330,400 | 3565億3505万 | +16.66% | 13.87 | 1.62 |
| 03/18 | 4,870 | 5,420 | 4,860 | 5,240 | +7.93% | 438,900 | 3330億2026万 | +9.28% | 12.96 | 1.51 |
| 03/17 | 4,165 | 4,890 | 4,165 | 4,855 | +15.46% | 353,200 | 3085億5216万 | +1.15% | 12.01 | 1.4 |
| 03/16 | 4,290 | 4,355 | 4,165 | 4,205 | -2.66% | 217,300 | 2672億4240万 | -12.8% | 10.4 | 1.21 |
| 03/13 | 4,310 | 4,430 | 4,160 | 4,320 | -5.88% | 304,600 | 2745億5105万 | -11.29% | 10.68 | 1.24 |
| 03/12 | 4,580 | 4,635 | 4,485 | 4,590 | -1.08% | 281,100 | 2917億1049万 | -6.5% | 11.35 | 1.32 |
| 03/11 | 4,550 | 4,650 | 4,525 | 4,640 | +0.76% | 269,500 | 2948億8817万 | -5.98% | 11.48 | 1.34 |
| 03/10 | 4,640 | 4,735 | 4,520 | 4,605 | -0.86% | 224,300 | 2926億6379万 | -7.1% | 11.39 | 1.33 |
| 03/09 | 4,750 | 4,845 | 4,620 | 4,645 | -3.63% | 293,800 | 2952億593万 | -6.75% | 11.49 | 1.34 |
| 03/06 | 4,780 | 4,880 | 4,740 | 4,820 | -0.62% | 230,400 | 3063億2779万 | -3.52% | 11.92 | 1.39 |
| 03/05 | 4,940 | 4,970 | 4,845 | 4,850 | +2.54% | 228,500 | 3082億3440万 | -3.08% | 11.99 | 1.4 |
| 03/04 | 4,610 | 4,820 | 4,595 | 4,730 | +0.42% | 164,300 | 3006億798万 | -5.57% | 11.7 | 1.36 |
| 03/03 | 4,755 | 4,790 | 4,710 | 4,710 | -0.21% | 275,900 | 2993億3691万 | -6.21% | 11.65 | 1.36 |
| 03/02 | 4,550 | 4,780 | 4,530 | 4,720 | +3.28% | 195,600 | 2999億7244万 | -6.4% | 11.67 | 1.36 |
| 02/28 | 4,590 | 4,590 | 4,480 | 4,570 | -2.04% | 243,600 | 2904億3942万 | -9.81% | 11.3 | 1.32 |
| 02/27 | 4,705 | 4,710 | 4,605 | 4,665 | -0.96% | 147,600 | 2964億7700万 | -8.51% | 11.54 | 1.34 |
| 02/26 | 4,600 | 4,720 | 4,545 | 4,710 | +0.96% | 147,500 | 2993億3691万 | -8.21% | 11.65 | 1.36 |
| 02/25 | 4,690 | 4,715 | 4,620 | 4,665 | -6.7% | 246,700 | 2964億7700万 | -9.56% | 11.54 | 1.34 |
| 02/21 | 5,010 | 5,050 | 4,995 | 5,000 | -0.4% | 63,600 | 3177億6742万 | -3.62% | 12.37 | 1.44 |
| 02/20 | 4,940 | 5,060 | 4,935 | 5,020 | +2.45% | 137,100 | 3190億3849万 | -3.61% | 12.42 | 1.45 |
| 02/19 | 4,890 | 4,915 | 4,870 | 4,900 | +0.31% | 108,800 | 3114億1207万 | -6.31% | 12.12 | 1.41 |
| 02/18 | 4,915 | 4,925 | 4,825 | 4,885 | -3.27% | 80,900 | 3104億5877万 | -7.06% | 12.08 | 1.41 |
| 02/17 | 5,010 | 5,080 | 4,985 | 5,050 | -0.59% | 66,600 | 3209億4509万 | -4.39% | 12.49 | 1.45 |
| 02/14 | 5,130 | 5,130 | 5,040 | 5,080 | -1.36% | 68,300 | 3228億5170万 | -4.15% | 12.56 | 1.46 |
| 02/13 | 5,260 | 5,260 | 5,130 | 5,150 | -1.72% | 74,500 | 3273億44万 | -2.99% | 12.74 | 1.48 |
| 02/12 | 5,320 | 5,330 | 5,240 | 5,240 | -2.42% | 81,100 | 3330億2026万 | -1.47% | 12.96 | 1.51 |
| 02/10 | 5,370 | 5,450 | 5,350 | 5,370 | -0.92% | 39,900 | 3412億8221万 | +0.96% | 13.28 | 1.55 |
| 02/07 | 5,330 | 5,460 | 5,260 | 5,420 | +0.56% | 82,700 | 3444億5988万 | +2.01% | 13.4 | 1.56 |
| 02/06 | 5,370 | 5,470 | 5,350 | 5,390 | +1.7% | 136,200 | 3425億5328万 | +1.49% | 13.33 | 1.55 |
| 02/05 | 5,280 | 5,380 | 5,240 | 5,300 | +1.15% | 110,100 | 3368億3347万 | -0.21% | 13.11 | 1.53 |
| 02/04 | 5,180 | 5,280 | 5,130 | 5,240 | +1.16% | 106,100 | 3330億2026万 | -1.37% | 12.96 | 1.51 |
| 02/03 | 5,120 | 5,270 | 5,110 | 5,180 | -0.58% | 104,100 | 3292億705万 | -2.63% | 12.81 | 1.49 |
| 01/31 | 5,190 | 5,260 | 5,090 | 5,210 | +3.58% | 181,500 | 3311億1365万 | -2.27% | 12.88 | 1.5 |
| 01/30 | 4,710 | 5,100 | 4,665 | 5,030 | +0.2% | 360,100 | 3196億7402万 | -5.88% | 12.44 | 1.45 |
| 01/29 | 4,960 | 5,030 | 4,960 | 5,020 | +0.9% | 86,900 | 3190億3849万 | -6.4% | 12.42 | 1.45 |
| 01/28 | 4,985 | 4,985 | 4,915 | 4,975 | -1.68% | 125,700 | 3161億7858万 | -7.61% | 12.3 | 1.43 |
| 01/27 | 5,060 | 5,100 | 5,000 | 5,060 | -3.25% | 94,900 | 3215億8063万 | -6.26% | 12.51 | 1.46 |
| 01/24 | 5,320 | 5,330 | 5,190 | 5,230 | -1.51% | 47,200 | 3323億8472万 | -3.17% | 12.93 | 1.51 |
| 01/23 | 5,350 | 5,390 | 5,300 | 5,310 | -1.3% | 62,200 | 3374億6900万 | -1.63% | 13.13 | 1.53 |
| 01/22 | 5,400 | 5,410 | 5,350 | 5,380 | -1.47% | 69,900 | 3419億1774万 | -0.3% | 13.31 | 1.55 |
| 01/21 | 5,340 | 5,500 | 5,340 | 5,460 | +1.3% | 90,800 | 3470億202万 | +1.22% | 13.5 | 1.57 |
| 01/20 | 5,360 | 5,420 | 5,350 | 5,390 | -0.37% | 52,100 | 3425億5328万 | -0.06% | 13.33 | 1.55 |
| 01/17 | 5,450 | 5,480 | 5,340 | 5,410 | -1.64% | 91,400 | 3438億2435万 | +0.32% | 13.38 | 1.56 |
| 01/16 | 5,560 | 5,560 | 5,480 | 5,500 | -1.26% | 43,600 | 3495億4416万 | +2.02% | 13.6 | 1.58 |
| 01/15 | 5,520 | 5,580 | 5,520 | 5,570 | +0.54% | 46,700 | 3539億9291万 | +3.45% | 13.78 | 1.6 |
| 01/14 | 5,540 | 5,550 | 5,490 | 5,540 | 0% | 87,400 | 3520億8630万 | +3.09% | 13.7 | 1.59 |
| 01/10 | 5,490 | 5,580 | 5,460 | 5,540 | +0.73% | 66,800 | 3520億8630万 | +3.26% | 13.7 | 1.59 |
| 01/09 | 5,460 | 5,520 | 5,400 | 5,500 | +3.77% | 62,800 | 3495億4416万 | +2.63% | 13.6 | 1.58 |
| 01/08 | 5,290 | 5,320 | 5,160 | 5,300 | -1.67% | 90,600 | 3368億3347万 | -1.05% | 13.11 | 1.53 |
| 01/07 | 5,290 | 5,400 | 5,290 | 5,390 | +2.67% | 64,300 | 3425億5328万 | +0.48% | 13.33 | 1.55 |
| 01/06 | 5,140 | 5,270 | 5,130 | 5,250 | +0.19% | 92,100 | 3336億5579万 | -2.23% | 12.98 | 1.51 |
| 2019 |
| 12/30 | 5,380 | 5,380 | 5,220 | 5,240 | -2.42% | 69,100 | 3330億2026万 | -2.58% | 12.96 | 1.51 |
| 12/27 | 5,410 | 5,410 | 5,340 | 5,370 | -0.19% | 40,100 | 3412億8221万 | -0.32% | 13.28 | 1.55 |
| 12/26 | 5,380 | 5,410 | 5,350 | 5,380 | +0.37% | 41,500 | 3419億1774万 | -0.11% | 13.31 | 1.55 |
| 12/25 | 5,400 | 5,430 | 5,330 | 5,360 | -0.92% | 39,400 | 3406億4667万 | -0.48% | 13.26 | 1.54 |
| 12/24 | 5,430 | 5,480 | 5,380 | 5,410 | -0.92% | 44,300 | 3438億2435万 | +0.45% | 13.38 | 1.56 |
| 12/23 | 5,550 | 5,550 | 5,430 | 5,460 | -1.09% | 39,800 | 3470億202万 | +1.34% | 13.5 | 1.57 |
| 12/20 | 5,510 | 5,560 | 5,460 | 5,520 | +0.36% | 78,100 | 3508億1523万 | +2.41% | 13.65 | 1.59 |
| 12/19 | 5,590 | 5,590 | 5,490 | 5,500 | -1.26% | 68,800 | 3495億4416万 | +2.04% | 13.6 | 1.58 |
| 12/18 | 5,510 | 5,610 | 5,510 | 5,570 | +4.9% | 114,400 | 3539億9291万 | +3.36% | 13.78 | 1.6 |
| 12/17 | 5,230 | 5,320 | 5,200 | 5,310 | +3.51% | 137,600 | 3374億6900万 | -1.47% | 13.13 | 1.53 |
| 12/16 | 5,140 | 5,190 | 5,110 | 5,130 | -0.77% | 94,100 | 3260億2937万 | -4.84% | 12.69 | 1.48 |
| 12/13 | 5,270 | 5,280 | 5,140 | 5,170 | -1.34% | 141,000 | 3285億7151万 | -4.37% | 12.79 | 1.49 |
| 12/12 | 5,350 | 5,360 | 5,240 | 5,240 | -1.69% | 93,600 | 3330億2026万 | -3.29% | 12.96 | 1.51 |
| 12/11 | 5,440 | 5,450 | 5,300 | 5,330 | -2.02% | 47,400 | 3387億4007万 | -1.71% | 13.18 | 1.53 |
| 12/10 | 5,450 | 5,470 | 5,380 | 5,440 | +0.74% | 68,100 | 3457億3095万 | +0.35% | 13.45 | 1.57 |
| 12/09 | 5,420 | 5,440 | 5,370 | 5,400 | +0.93% | 41,900 | 3431億8881万 | -0.31% | 13.35 | 1.55 |
| 12/06 | 5,360 | 5,370 | 5,320 | 5,350 | +0.19% | 45,500 | 3400億1114万 | -1.2% | 13.23 | 1.54 |
| 12/05 | 5,320 | 5,360 | 5,280 | 5,340 | +0.75% | 68,900 | 3393億7560万 | -1.31% | 13.21 | 1.54 |
| 12/04 | 5,310 | 5,310 | 5,260 | 5,300 | -0.38% | 46,100 | 3368億3347万 | -1.91% | 13.11 | 1.53 |
| 12/03 | 5,350 | 5,400 | 5,310 | 5,320 | -1.48% | 58,600 | 3381億454万 | -1.52% | 13.16 | 1.53 |
| 12/02 | 5,410 | 5,470 | 5,400 | 5,400 | -0.37% | 53,300 | 3431億8881万 | +0.04% | 13.35 | 1.55 |
| 11/29 | 5,530 | 5,570 | 5,390 | 5,420 | -1.63% | 67,200 | 3444億5988万 | +0.52% | 13.4 | 1.56 |
| 11/28 | 5,540 | 5,540 | 5,460 | 5,510 | -0.18% | 59,800 | 3501億7970万 | +2.38% | 13.63 | 1.59 |
| 11/27 | 5,500 | 5,560 | 5,490 | 5,520 | +0.73% | 49,900 | 3508億1523万 | +2.79% | 13.65 | 1.59 |
| 11/26 | 5,470 | 5,520 | 5,440 | 5,480 | +0.74% | 55,200 | 3482億7309万 | +2.33% | 13.55 | 1.58 |
| 11/25 | 5,370 | 5,440 | 5,360 | 5,440 | +1.49% | 26,700 | 3457億3095万 | +1.8% | 13.45 | 1.57 |
| 11/22 | 5,300 | 5,380 | 5,280 | 5,360 | 0% | 69,400 | 3406億4667万 | +0.37% | 13.26 | 1.54 |
| 11/21 | 5,300 | 5,360 | 5,230 | 5,360 | -0.37% | 92,700 | 3406億4667万 | +0.36% | 13.26 | 1.54 |
| 11/20 | 5,350 | 5,400 | 5,330 | 5,380 | -1.28% | 60,700 | 3419億1774万 | +0.73% | 13.31 | 1.55 |
| 11/19 | 5,510 | 5,550 | 5,440 | 5,450 | -1.09% | 41,200 | 3463億6649万 | +2.08% | 13.48 | 1.57 |
| 11/18 | 5,520 | 5,560 | 5,470 | 5,510 | -0.18% | 52,900 | 3501億7970万 | +3.32% | 13.63 | 1.59 |
| 11/15 | 5,460 | 5,540 | 5,450 | 5,520 | +0.91% | 54,400 | 3508億1523万 | +3.6% | 13.65 | 1.59 |
| 11/14 | 5,560 | 5,580 | 5,440 | 5,470 | -1.97% | 109,100 | 3476億3756万 | +2.82% | 13.53 | 1.57 |
| 11/13 | 5,420 | 5,600 | 5,420 | 5,580 | +4.1% | 118,500 | 3546億2844万 | +5.05% | 13.8 | 1.61 |
| 11/12 | 5,460 | 5,460 | 5,330 | 5,360 | -2.37% | 68,400 | 3406億4667万 | +1.19% | 13.26 | 1.54 |
| 11/11 | 5,450 | 5,540 | 5,450 | 5,490 | +0.18% | 88,700 | 3489億863万 | +3.78% | 13.58 | 1.58 |
| 11/08 | 5,440 | 5,500 | 5,420 | 5,480 | +2.24% | 109,100 | 3482億7309万 | +3.73% | 13.55 | 1.58 |
| 11/07 | 5,320 | 5,400 | 5,280 | 5,360 | +1.32% | 62,900 | 3406億4667万 | +1.53% | 13.26 | 1.54 |
| 11/06 | 5,350 | 5,370 | 5,240 | 5,290 | -0.94% | 95,600 | 3361億9793万 | +0.27% | 13.08 | 1.52 |
| 11/05 | 5,420 | 5,420 | 5,230 | 5,340 | 0% | 86,800 | 3393億7560万 | +1.21% | 13.21 | 1.54 |
| 11/01 | 5,230 | 5,350 | 5,230 | 5,340 | +1.52% | 93,000 | 3393億7560万 | +1.17% | 13.21 | 1.54 |
| 10/31 | 5,200 | 5,410 | 5,200 | 5,260 | +2.33% | 166,400 | 3342億9133万 | -0.38% | 13.01 | 1.51 |
