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 | 1,165 | 1,165 | 1,135 | 1,140 | +0.44% | 6,300 | 400億9499万 | -11.9% | 5.35 | 0.19 |
| 03/30 | 1,150 | 1,166 | 1,112 | 1,135 | -2.07% | 13,800 | 399億1914万 | -13.82% | 5.33 | 0.19 |
| 03/27 | 1,130 | 1,170 | 1,120 | 1,159 | +2.66% | 4,600 | 407億6324万 | -13.57% | 5.44 | 0.19 |
| 03/26 | 1,125 | 1,133 | 1,101 | 1,129 | +0.36% | 9,200 | 397億811万 | -17.29% | 5.3 | 0.19 |
| 03/25 | 1,150 | 1,180 | 1,110 | 1,125 | +2.27% | 17,800 | 395億6743万 | -19.06% | 5.28 | 0.18 |
| 03/24 | 1,072 | 1,167 | 1,072 | 1,100 | +2.61% | 10,600 | 386億8815万 | -22.26% | 5.16 | 0.18 |
| 03/23 | 1,075 | 1,078 | 1,038 | 1,072 | -0.74% | 7,800 | 377億336万 | -25.66% | 5.03 | 0.18 |
| 03/19 | 1,103 | 1,103 | 1,076 | 1,080 | -1.91% | 11,000 | 379億8473万 | -26.53% | 5.07 | 0.18 |
| 03/18 | 1,075 | 1,101 | 1,061 | 1,101 | +2.42% | 9,100 | 387億2332万 | -26.5% | 5.17 | 0.18 |
| 03/17 | 1,061 | 1,180 | 1,061 | 1,075 | -2.63% | 7,700 | 378億887万 | -29.55% | 5.05 | 0.18 |
| 03/16 | 1,100 | 1,197 | 1,100 | 1,104 | +4.94% | 4,400 | 388億2884万 | -28.96% | 5.18 | 0.18 |
| 03/13 | 1,070 | 1,100 | 1,015 | 1,052 | -13.77% | 12,900 | 369億9994万 | -33.54% | 4.94 | 0.17 |
| 03/12 | 1,280 | 1,280 | 1,150 | 1,220 | -7.72% | 9,600 | 429億868万 | -24.32% | 5.73 | 0.2 |
| 03/11 | 1,316 | 1,370 | 1,303 | 1,322 | -2.07% | 14,200 | 464億9612万 | -19.14% | 6.21 | 0.22 |
| 03/10 | 1,276 | 1,350 | 1,251 | 1,350 | +1.05% | 7,100 | 474億8091万 | -18.43% | 6.34 | 0.22 |
| 03/09 | 1,310 | 1,341 | 1,305 | 1,336 | -4.57% | 10,300 | 469億8852万 | -20.19% | 6.27 | 0.22 |
| 03/06 | 1,415 | 1,430 | 1,386 | 1,400 | -3.51% | 6,700 | 492億3947万 | -17.31% | 6.57 | 0.23 |
| 03/05 | 1,471 | 1,480 | 1,450 | 1,451 | -0.68% | 7,800 | 510億3319万 | -15.15% | 6.81 | 0.24 |
| 03/04 | 1,509 | 1,525 | 1,450 | 1,461 | -2.73% | 26,300 | 513億8490万 | -15.3% | 6.86 | 0.24 |
| 03/03 | 1,525 | 1,565 | 1,500 | 1,502 | -1.51% | 12,500 | 528億2691万 | -13.68% | 7.05 | 0.25 |
| 03/02 | 1,535 | 1,566 | 1,520 | 1,525 | -1.99% | 12,900 | 536億3585万 | -13.06% | 7.16 | 0.25 |
| 02/28 | 1,618 | 1,618 | 1,520 | 1,556 | -4.89% | 15,000 | 547億2615万 | -12.04% | 7.3 | 0.25 |
| 02/27 | 1,635 | 1,650 | 1,632 | 1,636 | -0.3% | 10,700 | 575億3983万 | -8.19% | 7.68 | 0.27 |
| 02/26 | 1,634 | 1,660 | 1,634 | 1,641 | -2.09% | 11,500 | 577億1569万 | -8.38% | 7.7 | 0.27 |
| 02/25 | 1,698 | 1,717 | 1,669 | 1,676 | -2.44% | 13,000 | 589億4668万 | -6.94% | 7.87 | 0.27 |
| 02/21 | 1,738 | 1,750 | 1,718 | 1,718 | -1.09% | 6,000 | 604億2386万 | -5.03% | 8.07 | 0.28 |
| 02/20 | 1,745 | 1,763 | 1,734 | 1,737 | -0.86% | 6,700 | 610億9211万 | -4.4% | 8.15 | 0.28 |
| 02/19 | 1,767 | 1,769 | 1,740 | 1,752 | -0.85% | 6,800 | 616億1968万 | -3.89% | 8.22 | 0.29 |
| 02/18 | 1,746 | 1,768 | 1,735 | 1,767 | +1.14% | 8,000 | 621億4724万 | -3.39% | 8.3 | 0.29 |
| 02/17 | 1,759 | 1,759 | 1,747 | 1,747 | -1.19% | 9,100 | 614億4382万 | -4.74% | 8.2 | 0.29 |
| 02/14 | 1,780 | 1,780 | 1,765 | 1,768 | -0.84% | 7,500 | 621億8241万 | -3.91% | 8.3 | 0.29 |
| 02/13 | 1,780 | 1,783 | 1,774 | 1,783 | +0.17% | 3,000 | 627億998万 | -3.36% | 8.37 | 0.29 |
| 02/12 | 1,780 | 1,780 | 1,773 | 1,780 | 0% | 5,800 | 626億447万 | -3.73% | 8.36 | 0.29 |
| 02/10 | 1,786 | 1,792 | 1,775 | 1,780 | -0.73% | 7,600 | 626億447万 | -3.99% | 8.36 | 0.29 |
| 02/07 | 1,817 | 1,817 | 1,790 | 1,793 | -0.99% | 3,300 | 630億6169万 | -3.55% | 8.42 | 0.29 |
| 02/06 | 1,828 | 1,839 | 1,811 | 1,811 | +0.61% | 1,800 | 636億9477万 | -2.79% | 8.5 | 0.3 |
| 02/05 | 1,800 | 1,800 | 1,796 | 1,800 | +0.28% | 3,300 | 633億789万 | -3.54% | 8.45 | 0.29 |
| 02/04 | 1,814 | 1,815 | 1,795 | 1,795 | -1.05% | 22,700 | 631億3203万 | -3.96% | 8.43 | 0.29 |
| 02/03 | 1,817 | 1,817 | 1,800 | 1,814 | -0.33% | 7,800 | 638億28万 | -3.1% | 8.52 | 0.3 |
| 01/31 | 1,833 | 1,848 | 1,820 | 1,820 | 0% | 2,500 | 640億1131万 | -2.93% | 8.54 | 0.3 |
| 01/30 | 1,818 | 1,820 | 1,810 | 1,820 | +0.22% | 2,800 | 640億1131万 | -3.04% | 8.54 | 0.3 |
| 01/29 | 1,817 | 1,828 | 1,815 | 1,816 | -0.22% | 8,900 | 638億7062万 | -3.4% | 8.53 | 0.3 |
| 01/28 | 1,820 | 1,839 | 1,818 | 1,820 | -1.36% | 14,300 | 640億1131万 | -3.29% | 8.54 | 0.3 |
| 01/27 | 1,857 | 1,857 | 1,840 | 1,845 | -0.81% | 4,100 | 648億9058万 | -2.12% | 8.66 | 0.3 |
| 01/24 | 1,880 | 1,885 | 1,860 | 1,860 | -1.12% | 2,800 | 654億1815万 | -1.54% | 8.73 | 0.3 |
| 01/23 | 1,895 | 1,895 | 1,881 | 1,881 | +0.05% | 2,200 | 661億5674万 | -0.58% | 8.83 | 0.31 |
| 01/22 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 2,000 | 661億2157万 | -0.74% | 8.83 | 0.31 |
| 01/21 | 1,875 | 1,895 | 1,870 | 1,880 | +0.32% | 36,400 | 661億2157万 | -0.9% | 8.83 | 0.31 |
| 01/20 | 1,900 | 1,900 | 1,872 | 1,874 | -0.95% | 8,600 | 659億1054万 | -1.26% | 8.8 | 0.31 |
| 01/17 | 1,899 | 1,899 | 1,890 | 1,892 | -0.37% | 4,500 | 665億4362万 | -0.42% | 8.88 | 0.31 |
| 01/16 | 1,895 | 1,899 | 1,891 | 1,899 | -0.05% | 1,700 | 667億8982万 | -0.16% | 8.92 | 0.31 |
| 01/15 | 1,892 | 1,901 | 1,891 | 1,900 | +0.53% | 1,900 | 668億2499万 | -0.16% | 8.92 | 0.31 |
| 01/14 | 1,924 | 1,924 | 1,885 | 1,890 | -0.58% | 1,400 | 664億7328万 | -0.74% | 8.87 | 0.31 |
| 01/10 | 1,925 | 1,925 | 1,901 | 1,901 | +0.32% | 200 | 668億6016万 | -0.21% | 8.92 | 0.31 |
| 01/09 | 1,888 | 1,920 | 1,888 | 1,895 | +0.53% | 400 | 666億4914万 | -0.52% | 8.9 | 0.31 |
| 01/08 | 1,900 | 1,900 | 1,883 | 1,885 | -0.68% | 6,100 | 662億9743万 | -0.84% | 8.85 | 0.31 |
| 01/07 | 1,919 | 1,919 | 1,898 | 1,898 | -0.21% | 1,000 | 667億5465万 | +0.05% | 8.91 | 0.31 |
| 01/06 | 1,895 | 1,902 | 1,895 | 1,902 | +0.21% | 2,500 | 668億9533万 | +0.58% | 8.93 | 0.31 |
| 2019 |
| 12/30 | 1,899 | 1,899 | 1,854 | 1,898 | -0.05% | 27,300 | 667億5465万 | +0.64% | 8.91 | 0.31 |
| 12/27 | 1,889 | 1,899 | 1,871 | 1,899 | +0.53% | 2,500 | 667億8982万 | +0.96% | 8.92 | 0.31 |
| 12/26 | 1,882 | 1,899 | 1,882 | 1,889 | +0.64% | 1,800 | 664億3811万 | +0.8% | 8.87 | 0.31 |
| 12/25 | 1,873 | 1,885 | 1,871 | 1,877 | +0.16% | 3,600 | 660億1606万 | +0.48% | 8.81 | 0.31 |
| 12/24 | 1,881 | 1,881 | 1,873 | 1,874 | -0.37% | 4,200 | 659億1054万 | +0.54% | 8.8 | 0.31 |
| 12/23 | 1,888 | 1,888 | 1,881 | 1,881 | 0% | 2,900 | 661億5674万 | +1.18% | 8.83 | 0.31 |
| 12/20 | 1,882 | 1,890 | 1,881 | 1,881 | -0.05% | 7,000 | 661億5674万 | +1.4% | 8.83 | 0.31 |
| 12/19 | 1,874 | 1,890 | 1,874 | 1,882 | +0.64% | 3,400 | 661億9191万 | +1.73% | 8.84 | 0.31 |
| 12/18 | 1,927 | 1,927 | 1,852 | 1,870 | -1.58% | 3,900 | 657億6986万 | +1.3% | 8.78 | 0.31 |
| 12/17 | 1,935 | 1,936 | 1,898 | 1,900 | -2.01% | 5,400 | 668億2499万 | +3.15% | 8.92 | 0.31 |
| 12/16 | 1,929 | 1,940 | 1,928 | 1,939 | +0.57% | 1,700 | 681億9666万 | +5.67% | 9.1 | 0.32 |
| 12/13 | 1,950 | 1,950 | 1,921 | 1,928 | -0.1% | 3,500 | 678億978万 | +5.59% | 9.05 | 0.32 |
| 12/12 | 1,950 | 1,950 | 1,930 | 1,930 | -1.03% | 400 | 678億8012万 | +6.28% | 9.06 | 0.32 |
| 12/11 | 1,952 | 1,952 | 1,940 | 1,950 | +1.3% | 1,000 | 685億8354万 | +7.91% | 9.15 | 0.32 |
| 12/10 | 1,925 | 1,925 | 1,925 | 1,925 | +0.73% | 300 | 677億427万 | +7.12% | 9.04 | 0.32 |
| 12/09 | 1,978 | 1,978 | 1,910 | 1,911 | -1.75% | 4,000 | 672億1187万 | +6.88% | 8.97 | 0.31 |
| 12/06 | 1,949 | 1,950 | 1,945 | 1,945 | +0.78% | 3,000 | 684億769万 | +9.33% | 9.13 | 0.32 |
| 12/05 | 1,920 | 1,930 | 1,919 | 1,930 | +0.57% | 3,200 | 678億8012万 | +9.16% | 9.06 | 0.32 |
| 12/04 | 1,920 | 1,923 | 1,905 | 1,919 | +0.21% | 20,000 | 674億9324万 | +9.22% | 9.01 | 0.31 |
| 12/03 | 1,930 | 1,950 | 1,915 | 1,915 | +0.26% | 12,400 | 673億5256万 | +9.55% | 8.99 | 0.31 |
| 12/02 | 1,820 | 1,950 | 1,817 | 1,910 | +6.35% | 100,400 | 671億7670万 | +9.83% | 8.97 | 0.31 |
| 11/29 | 1,796 | 1,796 | 1,780 | 1,796 | +1.3% | 20,800 | 631億6720万 | +3.88% | 8.43 | 0.29 |
| 11/28 | 1,785 | 1,785 | 1,764 | 1,773 | +0.62% | 12,900 | 623億5827万 | +2.9% | 8.32 | 0.29 |
| 11/27 | 1,761 | 1,797 | 1,761 | 1,762 | -0.45% | 4,100 | 619億7139万 | +2.56% | 8.27 | 0.29 |
| 11/26 | 1,761 | 1,774 | 1,760 | 1,770 | +0.57% | 2,200 | 622億5276万 | +3.27% | 8.31 | 0.29 |
| 11/25 | 1,800 | 1,800 | 1,755 | 1,760 | +1.15% | 2,100 | 619億104万 | +2.92% | 8.26 | 0.29 |
| 11/22 | 1,740 | 1,750 | 1,740 | 1,740 | 0% | 2,500 | 611億9762万 | +1.87% | 8.17 | 0.29 |
| 11/21 | 1,751 | 1,751 | 1,730 | 1,740 | -1.02% | 4,100 | 611億9762万 | +1.93% | 8.17 | 0.29 |
| 11/20 | 1,761 | 1,761 | 1,758 | 1,758 | -0.17% | 300 | 618億3070万 | +2.99% | 8.25 | 0.29 |
| 11/19 | 1,778 | 1,778 | 1,760 | 1,761 | -0.96% | 6,500 | 619億3622万 | +3.22% | 8.27 | 0.29 |
| 11/18 | 1,761 | 1,800 | 1,760 | 1,778 | +0.97% | 3,000 | 625億3412万 | +4.28% | 8.35 | 0.29 |
| 11/15 | 1,797 | 1,797 | 1,757 | 1,761 | -1.12% | 2,300 | 619億3622万 | +3.47% | 8.27 | 0.29 |
| 11/14 | 1,796 | 1,800 | 1,760 | 1,781 | +1.42% | 1,200 | 626億3964万 | +4.7% | 8.36 | 0.29 |
| 11/13 | 1,788 | 1,810 | 1,755 | 1,756 | +0.46% | 4,100 | 617億6036万 | +3.29% | 8.24 | 0.29 |
| 11/12 | 1,700 | 1,790 | 1,700 | 1,748 | +2.82% | 1,400 | 614億7899万 | +2.82% | 8.21 | 0.29 |
| 11/11 | 1,680 | 1,700 | 1,680 | 1,700 | +0.83% | 500 | 597億9078万 | 0% | 7.98 | 0.28 |
| 11/08 | 1,686 | 1,686 | 1,686 | 1,686 | -1.11% | 300 | 592億9839万 | -0.94% | 7.92 | 0.28 |
| 11/07 | 1,705 | 1,705 | 1,680 | 1,705 | +0.29% | 1,000 | 599億6664万 | +0.06% | 8 | 0.28 |
| 11/06 | 1,700 | 1,700 | 1,699 | 1,700 | 0% | 19,800 | 597億9078万 | -0.35% | 7.98 | 0.28 |
| 11/05 | 1,700 | 1,700 | 1,690 | 1,700 | +0.59% | 4,200 | 597億9078万 | -0.47% | 7.98 | 0.28 |
| 11/01 | 1,690 | 1,690 | 1,690 | 1,690 | +1.44% | 1,700 | 594億3907万 | -1.23% | 7.93 | 0.28 |
| 10/31 | 1,665 | 1,667 | 1,665 | 1,666 | +0.36% | 2,500 | 585億9497万 | -2.86% | 7.82 | 0.27 |
