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 | 2,701 | 2,701 | 2,597 | 2,632 | -2.34% | 45,000 | 500億3958万 | -0.49% | 7.93 | 0.81 |
03/30 | 2,710 | 2,710 | 2,573 | 2,695 | -1.5% | 57,000 | 512億3734万 | +1.05% | 8.12 | 0.83 |
03/27 | 2,622 | 2,768 | 2,590 | 2,736 | +7.72% | 112,600 | 520億1683万 | +1.86% | 8.25 | 0.84 |
03/26 | 2,568 | 2,588 | 2,474 | 2,540 | -3.24% | 87,800 | 482億9048万 | -6.07% | 7.66 | 0.78 |
03/25 | 2,749 | 2,752 | 2,532 | 2,625 | +1% | 86,300 | 499億650万 | -3.88% | 7.91 | 0.8 |
03/24 | 2,525 | 2,633 | 2,525 | 2,599 | +3.55% | 89,200 | 494億1218万 | -5.77% | 7.83 | 0.8 |
03/23 | 2,325 | 2,572 | 2,275 | 2,510 | +10.82% | 156,100 | 477億2012万 | -10% | 7.57 | 0.77 |
03/19 | 2,426 | 2,480 | 2,238 | 2,265 | -4.99% | 111,700 | 430億6218万 | -19.88% | 6.83 | 0.69 |
03/18 | 2,521 | 2,598 | 2,371 | 2,384 | -4.53% | 90,400 | 453億2460万 | -17.02% | 7.19 | 0.73 |
03/17 | 2,324 | 2,520 | 2,300 | 2,497 | +4.43% | 82,500 | 474億7296万 | -14.37% | 7.53 | 0.77 |
03/16 | 2,394 | 2,489 | 2,356 | 2,391 | +2.14% | 49,600 | 454億5769万 | -19.09% | 7.21 | 0.73 |
03/13 | 2,357 | 2,387 | 2,208 | 2,341 | -4.72% | 96,800 | 445億709万 | -21.94% | 7.06 | 0.72 |
03/12 | 2,535 | 2,543 | 2,425 | 2,457 | -4.36% | 81,600 | 467億1248万 | -19.26% | 7.41 | 0.75 |
03/11 | 2,613 | 2,659 | 2,564 | 2,569 | -1.98% | 72,300 | 488億4182万 | -16.56% | 7.74 | 0.79 |
03/10 | 2,501 | 2,630 | 2,460 | 2,621 | +2.38% | 61,900 | 498億3045万 | -15.7% | 7.9 | 0.8 |
03/09 | 2,608 | 2,634 | 2,541 | 2,560 | -4.48% | 90,900 | 486億7072万 | -18.39% | 7.72 | 0.78 |
03/06 | 2,759 | 2,776 | 2,657 | 2,680 | -5.77% | 98,200 | 509億5216万 | -15.4% | 8.08 | 0.82 |
03/05 | 2,860 | 2,860 | 2,819 | 2,844 | +1.72% | 42,500 | 540億7012万 | -11.04% | 8.57 | 0.87 |
03/04 | 2,769 | 2,833 | 2,742 | 2,796 | -0.82% | 83,800 | 531億5755万 | -13.19% | 8.43 | 0.86 |
03/03 | 2,903 | 2,952 | 2,813 | 2,819 | -1.74% | 89,600 | 535億9482万 | -13.1% | 8.5 | 0.86 |
03/02 | 2,765 | 2,900 | 2,762 | 2,869 | +1.92% | 93,000 | 545億4542万 | -12.37% | 8.65 | 0.88 |
02/28 | 2,844 | 2,858 | 2,793 | 2,815 | -3.06% | 122,200 | 535億1878万 | -14.75% | 8.48 | 0.86 |
02/27 | 2,958 | 2,958 | 2,879 | 2,904 | -2.52% | 101,700 | 552億1084万 | -12.85% | 8.75 | 0.89 |
02/26 | 2,952 | 2,984 | 2,926 | 2,979 | -0.7% | 82,500 | 566億3674万 | -11.29% | 8.98 | 0.91 |
02/25 | 3,000 | 3,045 | 2,985 | 3,000 | -5.36% | 104,800 | 570億3600万 | -11.3% | 9.04 | 0.92 |
02/21 | 3,155 | 3,195 | 3,155 | 3,170 | 0% | 36,800 | 602億6804万 | -6.9% | 9.55 | 0.97 |
02/20 | 3,185 | 3,220 | 3,155 | 3,170 | -0.63% | 46,800 | 602億6804万 | -7.26% | 9.55 | 0.97 |
02/19 | 3,190 | 3,215 | 3,160 | 3,190 | -0.93% | 70,300 | 606億4828万 | -7.05% | 9.62 | 0.98 |
02/18 | 3,290 | 3,295 | 3,200 | 3,220 | -2.72% | 46,500 | 612億1864万 | -6.53% | 9.71 | 0.99 |
02/17 | 3,360 | 3,360 | 3,295 | 3,310 | -1.78% | 34,100 | 629億2972万 | -4.28% | 9.98 | 1.01 |
02/14 | 3,410 | 3,425 | 3,350 | 3,370 | -2.18% | 29,500 | 640億7044万 | -2.83% | 10.16 | 1.03 |
02/13 | 3,455 | 3,465 | 3,420 | 3,445 | +0.29% | 24,800 | 654億9634万 | -0.83% | 10.38 | 1.06 |
02/12 | 3,450 | 3,470 | 3,410 | 3,435 | -0.29% | 26,200 | 653億622万 | -1.29% | 10.35 | 1.05 |
02/10 | 3,480 | 3,480 | 3,425 | 3,445 | -1.01% | 27,100 | 654億9634万 | -1.06% | 10.38 | 1.06 |
02/07 | 3,550 | 3,550 | 3,460 | 3,480 | -0.43% | 28,900 | 661億6176万 | -0.23% | 10.49 | 1.07 |
02/06 | 3,430 | 3,530 | 3,420 | 3,495 | +2.19% | 39,900 | 664億4694万 | +0.03% | 10.53 | 1.07 |
02/05 | 3,400 | 3,445 | 3,370 | 3,420 | +1.63% | 35,400 | 650億2104万 | -2.23% | 10.31 | 1.05 |
02/04 | 3,345 | 3,365 | 3,310 | 3,365 | +1.2% | 24,000 | 639億7538万 | -3.99% | 10.14 | 1.03 |
02/03 | 3,295 | 3,380 | 3,275 | 3,325 | +0.15% | 41,500 | 632億1490万 | -5.38% | 10.02 | 1.02 |
01/31 | 3,295 | 3,380 | 3,295 | 3,320 | -0.6% | 68,800 | 631億1984万 | -5.84% | 10.01 | 1.02 |
01/30 | 3,430 | 3,430 | 3,305 | 3,340 | -1.76% | 48,100 | 635億8万 | -5.57% | 10.07 | 1.02 |
01/29 | 3,430 | 3,455 | 3,370 | 3,400 | -1.16% | 35,300 | 646億4080万 | -4.12% | 10.25 | 1.04 |
01/28 | 3,380 | 3,450 | 3,350 | 3,440 | +1.78% | 78,800 | 654億128万 | -3.21% | 10.37 | 1.05 |
01/27 | 3,500 | 3,515 | 3,380 | 3,380 | -5.45% | 89,700 | 642億6056万 | -5.03% | 10.19 | 1.04 |
01/24 | 3,610 | 3,635 | 3,555 | 3,575 | +0.7% | 55,000 | 679億6790万 | +0.28% | 10.78 | 1.1 |
01/23 | 3,550 | 3,565 | 3,530 | 3,550 | -0.28% | 36,800 | 674億9260万 | -0.36% | 10.7 | 1.09 |
01/22 | 3,575 | 3,575 | 3,550 | 3,560 | -0.28% | 22,300 | 676億8272万 | -0.03% | 10.73 | 1.09 |
01/21 | 3,545 | 3,585 | 3,540 | 3,570 | 0% | 27,900 | 678億7284万 | +0.25% | 10.76 | 1.09 |
01/20 | 3,605 | 3,605 | 3,560 | 3,570 | -0.14% | 22,800 | 678億7284万 | +0.25% | 10.76 | 1.09 |
01/17 | 3,500 | 3,590 | 3,500 | 3,575 | +2.44% | 59,000 | 679億6790万 | +0.36% | 10.78 | 1.1 |
01/16 | 3,535 | 3,540 | 3,475 | 3,490 | -1.41% | 38,000 | 663億5188万 | -2.05% | 10.52 | 1.07 |
01/15 | 3,530 | 3,545 | 3,495 | 3,540 | +0.85% | 32,000 | 673億248万 | -0.7% | 10.67 | 1.08 |
01/14 | 3,545 | 3,565 | 3,500 | 3,510 | -0.85% | 44,000 | 667億3212万 | -1.54% | 10.58 | 1.08 |
01/10 | 3,590 | 3,600 | 3,535 | 3,540 | -0.56% | 22,300 | 673億248万 | -0.78% | 10.67 | 1.08 |
01/09 | 3,585 | 3,585 | 3,535 | 3,560 | +1.28% | 14,400 | 676億8272万 | -0.36% | 10.73 | 1.09 |
01/08 | 3,545 | 3,555 | 3,505 | 3,515 | -2.09% | 48,500 | 668億2718万 | -1.76% | 10.59 | 1.08 |
01/07 | 3,535 | 3,595 | 3,535 | 3,590 | +2.43% | 17,800 | 682億5308万 | +0.14% | 10.82 | 1.1 |
01/06 | 3,545 | 3,545 | 3,500 | 3,505 | -2.23% | 41,100 | 666億3706万 | -2.39% | 10.56 | 1.07 |
2019 |
12/30 | 3,625 | 3,625 | 3,585 | 3,585 | -1.1% | 22,000 | 681億5802万 | -0.42% | 10.81 | 1.1 |
12/27 | 3,620 | 3,635 | 3,585 | 3,625 | +0.83% | 16,200 | 689億1850万 | +0.47% | 10.93 | 1.11 |
12/26 | 3,615 | 3,615 | 3,570 | 3,595 | -0.14% | 19,900 | 683億4814万 | -0.47% | 10.84 | 1.1 |
12/25 | 3,585 | 3,605 | 3,555 | 3,600 | 0% | 13,600 | 684億4320万 | -0.5% | 10.85 | 1.1 |
12/24 | 3,580 | 3,605 | 3,575 | 3,600 | -0.14% | 20,200 | 684億4320万 | -0.63% | 10.85 | 1.1 |
12/23 | 3,620 | 3,630 | 3,590 | 3,605 | +0.28% | 23,200 | 685億3826万 | -0.61% | 10.87 | 1.1 |
12/20 | 3,600 | 3,620 | 3,555 | 3,595 | +0.42% | 41,100 | 683億4814万 | -0.99% | 10.84 | 1.1 |
12/19 | 3,595 | 3,595 | 3,555 | 3,580 | -0.56% | 18,900 | 680億6296万 | -1.57% | 10.79 | 1.1 |
12/18 | 3,570 | 3,655 | 3,560 | 3,600 | +1.12% | 48,900 | 684億4320万 | -1.1% | 10.85 | 1.1 |
12/17 | 3,565 | 3,565 | 3,520 | 3,560 | +0.71% | 46,300 | 676億8272万 | -2.25% | 10.73 | 1.09 |
12/16 | 3,535 | 3,550 | 3,515 | 3,535 | +0.28% | 47,100 | 672億742万 | -3.02% | 10.66 | 1.08 |
12/13 | 3,550 | 3,570 | 3,525 | 3,525 | +0.86% | 44,600 | 670億1730万 | -3.4% | 10.62 | 1.08 |
12/12 | 3,570 | 3,570 | 3,495 | 3,495 | -1.69% | 39,800 | 664億4694万 | -4.33% | 10.53 | 1.07 |
12/11 | 3,585 | 3,585 | 3,555 | 3,555 | -0.42% | 26,500 | 675億8766万 | -2.82% | 10.72 | 1.09 |
12/10 | 3,605 | 3,605 | 3,570 | 3,570 | -0.97% | 22,300 | 678億7284万 | -2.59% | 10.76 | 1.09 |
12/09 | 3,625 | 3,630 | 3,605 | 3,605 | +0.56% | 26,600 | 685億3826万 | -1.82% | 10.87 | 1.1 |
12/06 | 3,585 | 3,585 | 3,560 | 3,585 | +0.99% | 33,500 | 681億5802万 | -2.42% | 10.81 | 1.1 |
12/05 | 3,560 | 3,565 | 3,515 | 3,550 | +0.57% | 58,100 | 674億9260万 | -3.53% | 10.7 | 1.09 |
12/04 | 3,500 | 3,530 | 3,485 | 3,530 | -2.08% | 135,000 | 671億1236万 | -4.23% | 10.64 | 1.08 |
12/03 | 3,635 | 3,645 | 3,590 | 3,605 | -1.64% | 64,700 | 685億3826万 | -2.41% | 10.87 | 1.1 |
12/02 | 3,670 | 3,690 | 3,660 | 3,665 | -0.14% | 33,100 | 696億7898万 | -0.76% | 11.05 | 1.12 |
11/29 | 3,695 | 3,695 | 3,640 | 3,670 | -0.81% | 33,900 | 697億7404万 | -0.54% | 11.06 | 1.12 |
11/28 | 3,720 | 3,725 | 3,690 | 3,700 | -0.8% | 21,700 | 703億4440万 | +0.43% | 11.15 | 1.13 |
11/27 | 3,745 | 3,750 | 3,725 | 3,730 | -0.4% | 32,800 | 709億1476万 | +1.41% | 11.24 | 1.14 |
11/26 | 3,785 | 3,785 | 3,730 | 3,745 | -0.53% | 44,500 | 711億9994万 | +2.04% | 11.29 | 1.15 |
11/25 | 3,760 | 3,775 | 3,755 | 3,765 | +0.94% | 33,200 | 715億8018万 | +2.87% | 11.35 | 1.15 |
11/22 | 3,745 | 3,770 | 3,720 | 3,730 | -0.4% | 31,300 | 709億1476万 | +2.16% | 11.24 | 1.14 |
11/21 | 3,730 | 3,745 | 3,685 | 3,745 | +0.54% | 34,200 | 711億9994万 | +2.77% | 11.29 | 1.15 |
11/20 | 3,705 | 3,725 | 3,690 | 3,725 | +0.4% | 21,400 | 708億1970万 | +2.45% | 11.23 | 1.14 |
11/19 | 3,695 | 3,730 | 3,695 | 3,710 | 0% | 16,700 | 705億3452万 | +2.34% | 11.18 | 1.14 |
11/18 | 3,730 | 3,730 | 3,685 | 3,710 | -0.93% | 15,500 | 705億3452万 | +2.68% | 11.18 | 1.14 |
11/15 | 3,660 | 3,755 | 3,645 | 3,745 | +2.74% | 59,100 | 711億9994万 | +4% | 11.29 | 1.15 |
11/14 | 3,635 | 3,665 | 3,610 | 3,645 | +0.14% | 28,800 | 692億9874万 | +1.59% | 10.99 | 1.12 |
11/13 | 3,660 | 3,660 | 3,605 | 3,640 | -0.41% | 24,300 | 692億368万 | +1.68% | 10.97 | 1.12 |
11/12 | 3,630 | 3,670 | 3,630 | 3,655 | +0.97% | 28,100 | 694億8886万 | +2.29% | 11.02 | 1.12 |
11/11 | 3,655 | 3,660 | 3,595 | 3,620 | 0% | 36,300 | 688億2344万 | +1.51% | 10.91 | 1.11 |
11/08 | 3,685 | 3,685 | 3,605 | 3,620 | -0.55% | 48,000 | 688億2344万 | +1.54% | 10.91 | 1.11 |
11/07 | 3,685 | 3,700 | 3,635 | 3,640 | -2.28% | 31,400 | 692億368万 | +2.25% | 10.97 | 1.12 |
11/06 | 3,715 | 3,730 | 3,695 | 3,725 | -0.13% | 40,900 | 708億1970万 | +4.84% | 11.23 | 1.14 |
11/05 | 3,725 | 3,730 | 3,685 | 3,730 | +1.5% | 91,300 | 709億1476万 | +5.22% | 11.24 | 1.14 |
11/01 | 3,680 | 3,705 | 3,660 | 3,675 | -1.08% | 50,900 | 698億6910万 | +3.9% | 11.08 | 1.13 |
10/31 | 3,775 | 3,785 | 3,695 | 3,715 | 0% | 85,300 | 706億2958万 | +5.18% | 11.2 | 1.14 |