PBR
2019/09/02～2020/03/27
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 |
| 03/27 | 3,080 | 3,120 | 3,080 | 3,120 | +1.3% | 500 | 85億3993万 | -3.91% | 15.44 | 0.29 |
| 03/25 | 3,080 | 3,080 | 3,080 | 3,080 | +4.05% | 1,400 | 84億3045万 | -5.93% | 15.25 | 0.28 |
| 03/24 | 2,960 | 2,960 | 2,960 | 2,960 | 0% | 200 | 81億199万 | -10.09% | 14.65 | 0.27 |
| 03/23 | 2,910 | 2,960 | 2,910 | 2,960 | 0% | 500 | 81億199万 | -10.63% | 14.65 | 0.27 |
| 03/19 | 2,960 | 2,960 | 2,960 | 2,960 | -3.9% | 200 | 81億199万 | -11.16% | 14.65 | 0.27 |
| 03/18 | 3,080 | 3,080 | 3,080 | 3,080 | -1.28% | 500 | 84億3045万 | -8.11% | 15.25 | 0.28 |
| 03/16 | 3,120 | 3,120 | 3,120 | 3,120 | -1.89% | 100 | 85億3993万 | -7.34% | 15.44 | 0.29 |
| 03/09 | 3,210 | 3,210 | 3,180 | 3,180 | -1.55% | 300 | 87億416万 | -6.06% | 15.74 | 0.29 |
| 03/05 | 3,230 | 3,230 | 3,230 | 3,230 | -0.62% | 100 | 88億4102万 | -4.97% | 15.99 | 0.3 |
| 03/04 | 3,250 | 3,250 | 3,250 | 3,250 | -1.52% | 100 | 88億9577万 | -4.69% | 16.09 | 0.3 |
| 03/03 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 800 | 90億3262万 | -3.54% | 16.33 | 0.31 |
| 03/02 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 100 | 90億3262万 | -3.82% | 16.33 | 0.31 |
| 02/27 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 100 | 90億3262万 | -4.1% | 16.33 | 0.31 |
| 02/26 | 3,355 | 3,355 | 3,300 | 3,300 | -2.94% | 400 | 90億3262万 | -4.26% | 16.33 | 0.31 |
| 02/25 | 3,470 | 3,470 | 3,400 | 3,400 | 0% | 1,200 | 93億634万 | -1.56% | 16.83 | 0.31 |
| 02/21 | 3,330 | 3,400 | 3,330 | 3,400 | +2.1% | 500 | 93億634万 | -1.68% | 16.83 | 0.31 |
| 02/20 | 3,330 | 3,330 | 3,330 | 3,330 | +1.68% | 300 | 91億1474万 | -3.9% | 16.48 | 0.31 |
| 02/19 | 3,270 | 3,275 | 3,270 | 3,275 | +0.31% | 600 | 89億6419万 | -5.73% | 16.21 | 0.3 |
| 02/18 | 3,265 | 3,265 | 3,265 | 3,265 | +2.19% | 1,000 | 89億3682万 | -6.34% | 16.16 | 0.3 |
| 02/17 | 3,340 | 3,345 | 3,195 | 3,195 | -4.05% | 900 | 87億4522万 | -8.66% | 15.81 | 0.3 |
| 02/14 | 3,400 | 3,400 | 3,330 | 3,330 | -1.77% | 400 | 91億1474万 | -5.21% | 16.48 | 0.31 |
| 02/12 | 3,390 | 3,390 | 3,390 | 3,390 | 0% | 600 | 92億7897万 | -3.8% | 16.78 | 0.31 |
| 02/10 | 3,450 | 3,450 | 3,390 | 3,390 | -3.42% | 600 | 92億7897万 | -3.99% | 16.78 | 0.31 |
| 02/07 | 3,510 | 3,510 | 3,510 | 3,510 | -0.85% | 100 | 96億743万 | -0.9% | 17.37 | 0.32 |
| 02/05 | 3,540 | 3,540 | 3,540 | 3,540 | -6.84% | 200 | 96億8954万 | -0.2% | 17.52 | 0.33 |
| 02/04 | 3,800 | 3,800 | 3,800 | 3,800 | +7.65% | 600 | 104億120万 | +6.98% | 18.81 | 0.35 |
| 01/31 | 3,530 | 3,530 | 3,530 | 3,530 | +2.02% | 200 | 96億6217万 | -0.42% | 17.47 | 0.33 |
| 01/30 | 3,460 | 3,460 | 3,460 | 3,460 | 0% | 100 | 94億7057万 | -2.51% | 17.13 | 0.32 |
| 01/29 | 3,460 | 3,460 | 3,460 | 3,460 | 0% | 100 | 94億7057万 | -2.86% | 17.13 | 0.32 |
| 01/28 | 3,465 | 3,470 | 3,460 | 3,460 | +0.29% | 500 | 94億7057万 | -3.27% | 17.13 | 0.32 |
| 01/27 | 3,515 | 3,515 | 3,450 | 3,450 | -3.77% | 300 | 94億4320万 | -3.93% | 17.08 | 0.32 |
| 01/24 | 3,585 | 3,585 | 3,585 | 3,585 | +1.99% | 1,100 | 98億1271万 | -0.55% | 17.74 | 0.33 |
| 01/23 | 3,515 | 3,515 | 3,515 | 3,515 | 0% | 100 | 96億2111万 | -2.66% | 17.4 | 0.32 |
| 01/22 | 3,450 | 3,515 | 3,450 | 3,515 | 0% | 1,400 | 96億2111万 | -2.9% | 17.4 | 0.32 |
| 01/21 | 3,515 | 3,515 | 3,515 | 3,515 | -0.99% | 100 | 96億2111万 | -3.11% | 17.4 | 0.32 |
| 01/20 | 3,550 | 3,550 | 3,550 | 3,550 | -0.14% | 400 | 97億1691万 | -2.39% | 17.57 | 0.33 |
| 01/16 | 3,520 | 3,555 | 3,520 | 3,555 | +2.75% | 200 | 97億3060万 | -2.52% | 17.6 | 0.33 |
| 01/10 | 3,460 | 3,460 | 3,460 | 3,460 | 0% | 1,200 | 94億7057万 | -5.31% | 17.13 | 0.32 |
| 01/09 | 3,460 | 3,460 | 3,460 | 3,460 | -1.42% | 100 | 94億7057万 | -5.44% | 17.13 | 0.32 |
| 01/08 | 3,510 | 3,510 | 3,510 | 3,510 | -1.68% | 200 | 96億743万 | -4.23% | 17.37 | 0.32 |
| 01/07 | 3,570 | 3,570 | 3,570 | 3,570 | 0% | 800 | 97億7166万 | -2.62% | 17.67 | 0.33 |
| 2019 |
| 12/30 | 3,570 | 3,570 | 3,570 | 3,570 | 0% | 100 | 97億7166万 | -2.54% | 17.67 | 0.33 |
| 12/25 | 3,640 | 3,640 | 3,570 | 3,570 | 0% | 3,500 | 97億7166万 | -2.49% | 17.67 | 0.33 |
| 12/24 | 3,570 | 3,570 | 3,570 | 3,570 | +0.42% | 100 | 97億7166万 | -2.41% | 17.67 | 0.33 |
| 12/23 | 3,555 | 3,555 | 3,555 | 3,555 | -1.25% | 100 | 97億3060万 | -2.82% | 17.6 | 0.33 |
| 12/20 | 3,580 | 3,600 | 3,530 | 3,600 | +0.56% | 500 | 98億5377万 | -1.56% | 17.82 | 0.33 |
| 12/19 | 3,580 | 3,580 | 3,580 | 3,580 | -1.92% | 400 | 97億9903万 | -2.03% | 17.72 | 0.33 |
| 12/18 | 3,650 | 3,650 | 3,650 | 3,650 | 0% | 500 | 99億9063万 | -0.03% | 18.07 | 0.34 |
| 12/17 | 3,650 | 3,650 | 3,650 | 3,650 | 0% | 400 | 99億9063万 | +0.14% | 18.07 | 0.34 |
| 12/16 | 3,650 | 3,650 | 3,645 | 3,650 | +0.41% | 500 | 99億9063万 | +0.3% | 18.07 | 0.34 |
| 12/06 | 3,635 | 3,635 | 3,635 | 3,635 | 0% | 1,100 | 99億4957万 | +0.08% | 17.99 | 0.34 |
| 12/05 | 3,780 | 3,780 | 3,635 | 3,635 | -3.84% | 3,900 | 99億4957万 | +0.22% | 17.99 | 0.34 |
| 12/04 | 3,780 | 3,780 | 3,780 | 3,780 | -1.18% | 100 | 103億4646万 | +4.36% | 18.71 | 0.35 |
| 12/03 | 3,825 | 3,825 | 3,825 | 3,825 | 0% | 1,200 | 104億6963万 | +5.96% | 18.93 | 0.35 |
| 12/02 | 3,930 | 3,930 | 3,825 | 3,825 | +0.66% | 200 | 104億6963万 | +6.34% | 18.93 | 0.35 |
| 11/28 | 3,720 | 3,800 | 3,720 | 3,800 | +1.88% | 200 | 104億120万 | +6.03% | 18.81 | 0.35 |
| 11/26 | 3,730 | 3,730 | 3,730 | 3,730 | 0% | 500 | 102億960万 | +4.42% | 18.46 | 0.34 |
| 11/25 | 3,730 | 3,730 | 3,730 | 3,730 | 0% | 1,100 | 102億960万 | +4.72% | 18.46 | 0.34 |
| 11/22 | 3,700 | 3,730 | 3,700 | 3,730 | 0% | 300 | 102億960万 | +5.04% | 18.46 | 0.34 |
| 11/20 | 3,730 | 3,730 | 3,730 | 3,730 | -1.84% | 200 | 102億960万 | +5.37% | 18.46 | 0.34 |
| 11/19 | 3,800 | 3,800 | 3,800 | 3,800 | +1.88% | 300 | 104億120万 | +7.62% | 18.81 | 0.35 |
| 11/18 | 3,730 | 3,730 | 3,730 | 3,730 | +3.61% | 100 | 102億960万 | +5.97% | 18.46 | 0.34 |
| 11/14 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 100 | 98億5377万 | +2.45% | 17.82 | 0.33 |
| 11/13 | 3,595 | 3,600 | 3,595 | 3,600 | +1.84% | 400 | 98億5377万 | +2.53% | 17.82 | 0.33 |
| 11/11 | 3,510 | 3,535 | 3,510 | 3,535 | +0.86% | 200 | 96億7586万 | +0.77% | 17.5 | 0.33 |
| 11/08 | 3,505 | 3,505 | 3,505 | 3,505 | -0.28% | 300 | 95億9374万 | -0.09% | 17.35 | 0.32 |
| 11/07 | 3,515 | 3,515 | 3,515 | 3,515 | +0.43% | 300 | 96億2111万 | +0.14% | 17.4 | 0.32 |
| 11/06 | 3,500 | 3,500 | 3,500 | 3,500 | -1.41% | 300 | 95億8006万 | -0.28% | 17.32 | 0.32 |
| 11/05 | 3,550 | 3,550 | 3,550 | 3,550 | 0% | 600 | 97億1691万 | +1.14% | 17.57 | 0.33 |
| 11/01 | 3,570 | 3,570 | 3,550 | 3,550 | +1.14% | 300 | 97億1691万 | +1.2% | 17.57 | 0.33 |
| 10/31 | 3,510 | 3,510 | 3,510 | 3,510 | 0% | 100 | 96億743万 | +0.11% | 17.37 | 0.32 |
| 10/30 | 3,525 | 3,530 | 3,510 | 3,510 | +0.14% | 500 | 96億743万 | +0.23% | 17.37 | 0.32 |
| 10/29 | 3,505 | 3,505 | 3,505 | 3,505 | +0.43% | 200 | 95億9374万 | +0.14% | 17.35 | 0.32 |
| 10/28 | 3,490 | 3,490 | 3,490 | 3,490 | +0.14% | 300 | 95億5268万 | -0.26% | 17.27 | 0.32 |
| 10/25 | 3,535 | 3,535 | 3,485 | 3,485 | -0.57% | 1,300 | 95億3900万 | -0.43% | 17.25 | 0.32 |
| 10/24 | 3,505 | 3,505 | 3,505 | 3,505 | +0.14% | 100 | 95億9374万 | +0.11% | 17.35 | 0.32 |
| 10/21 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 200 | 95億8006万 | -0.11% | 17.32 | 0.32 |
| 10/18 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 500 | 95億8006万 | -0.11% | 17.32 | 0.32 |
| 10/17 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 200 | 95億8006万 | -0.09% | 17.32 | 0.32 |
| 10/16 | 3,500 | 3,500 | 3,500 | 3,500 | +0.57% | 100 | 95億8006万 | -0.06% | 17.32 | 0.32 |
| 10/11 | 3,530 | 3,530 | 3,480 | 3,480 | -0.57% | 200 | 95億2531万 | -0.66% | 17.22 | 0.32 |
| 10/10 | 3,500 | 3,500 | 3,500 | 3,500 | +1.45% | 200 | 95億8006万 | -0.23% | 17.32 | 0.32 |
| 10/09 | 3,450 | 3,480 | 3,450 | 3,450 | 0% | 700 | 94億4320万 | -1.71% | 17.08 | 0.32 |
| 10/08 | 3,450 | 3,450 | 3,450 | 3,450 | -1.85% | 200 | 94億4320万 | -1.65% | 17.08 | 0.32 |
| 10/04 | 3,515 | 3,515 | 3,515 | 3,515 | 0% | 300 | 96億2111万 | +0.26% | 17.4 | 0.32 |
| 10/03 | 3,515 | 3,515 | 3,515 | 3,515 | -1.95% | 200 | 96億2111万 | +0.34% | 17.4 | 0.32 |
| 10/02 | 3,585 | 3,585 | 3,585 | 3,585 | +1.7% | 800 | 98億1271万 | +2.4% | 17.74 | 0.33 |
| 10/01 | 3,515 | 3,525 | 3,515 | 3,525 | +0.14% | 500 | 96億4848万 | +0.69% | 17.45 | 0.33 |
| 09/30 | 3,515 | 3,520 | 3,500 | 3,520 | -0.56% | 1,600 | 96億3480万 | +0.46% | 17.42 | 0.33 |
| 09/27 | 3,540 | 3,540 | 3,540 | 3,540 | -0.28% | 200 | 96億8954万 | +0.94% | 17.52 | 0.33 |
| 09/25 | 3,550 | 3,550 | 3,550 | 3,550 | +1.28% | 1,200 | 97億1691万 | +1.08% | 17.57 | 0.33 |
| 09/19 | 3,505 | 3,505 | 3,505 | 3,505 | 0% | 100 | 95億9374万 | -0.37% | 17.35 | 0.32 |
| 09/18 | 3,505 | 3,505 | 3,505 | 3,505 | 0% | 300 | 95億9374万 | -0.51% | 17.35 | 0.32 |
| 09/17 | 3,505 | 3,505 | 3,505 | 3,505 | +0.14% | 100 | 95億9374万 | -0.57% | 17.35 | 0.32 |
| 09/13 | 3,500 | 3,500 | 3,500 | 3,500 | +2.94% | 100 | 95億8006万 | -0.77% | 17.32 | 0.32 |
| 09/11 | 3,400 | 3,400 | 3,400 | 3,400 | -2.02% | 200 | 93億634万 | -3.76% | 16.83 | 0.31 |
| 09/06 | 3,470 | 3,470 | 3,470 | 3,470 | 0% | 100 | 94億9794万 | -1.95% | 17.18 | 0.32 |
| 09/04 | 3,470 | 3,470 | 3,470 | 3,470 | -1.42% | 200 | 94億9794万 | -2.06% | 17.18 | 0.32 |
| 09/03 | 3,520 | 3,520 | 3,520 | 3,520 | 0% | 1,100 | 96億3480万 | -0.73% | 17.42 | 0.33 |
| 09/02 | 3,525 | 3,525 | 3,520 | 3,520 | -1.81% | 300 | 96億3480万 | -0.85% | 17.42 | 0.33 |
