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 | 4,465 | 4,850 | 4,465 | 4,850 | +5.9% | 17,200 | 473億4090万 | +18.58% | 10.65 | 0.62 |
| 03/30 | 4,325 | 4,740 | 4,170 | 4,580 | +5.53% | 17,800 | 447億543万 | +11.9% | 10.06 | 0.58 |
| 03/27 | 4,365 | 4,395 | 4,085 | 4,340 | +5.34% | 17,700 | 423億6278万 | +5.75% | 9.53 | 0.55 |
| 03/26 | 4,215 | 4,260 | 3,890 | 4,120 | +1.1% | 7,100 | 402億1536万 | -0.19% | 9.05 | 0.52 |
| 03/25 | 3,775 | 4,120 | 3,775 | 4,075 | +7.95% | 8,100 | 397億7611万 | -2.02% | 8.95 | 0.52 |
| 03/24 | 3,745 | 3,775 | 3,620 | 3,775 | +5.01% | 17,000 | 368億4781万 | -10.01% | 8.29 | 0.48 |
| 03/23 | 3,605 | 3,670 | 3,530 | 3,595 | -2.44% | 13,200 | 350億9083万 | -15.31% | 7.9 | 0.46 |
| 03/19 | 3,840 | 3,840 | 3,385 | 3,685 | -2.64% | 20,500 | 359億6932万 | -14.34% | 8.09 | 0.47 |
| 03/18 | 3,920 | 3,995 | 3,785 | 3,785 | +0.13% | 6,500 | 369億4542万 | -13.09% | 8.31 | 0.48 |
| 03/17 | 3,475 | 3,790 | 3,260 | 3,780 | +4.13% | 8,500 | 368億9662万 | -14.19% | 8.3 | 0.48 |
| 03/16 | 3,625 | 3,685 | 3,535 | 3,630 | +4.31% | 5,800 | 354億3246万 | -18.66% | 7.97 | 0.46 |
| 03/13 | 3,420 | 3,585 | 3,200 | 3,480 | -3.47% | 9,400 | 339億6831万 | -23.13% | 7.64 | 0.44 |
| 03/12 | 3,805 | 3,815 | 3,580 | 3,605 | -5.87% | 9,900 | 351億8844万 | -21.46% | 7.92 | 0.46 |
| 03/11 | 3,835 | 3,930 | 3,815 | 3,830 | -1.92% | 9,400 | 373億8467万 | -17.62% | 8.41 | 0.49 |
| 03/10 | 3,690 | 3,980 | 3,595 | 3,905 | +6.84% | 16,900 | 381億1674万 | -16.84% | 8.58 | 0.5 |
| 03/09 | 3,890 | 3,940 | 3,655 | 3,655 | -8.63% | 8,400 | 356億7649万 | -22.89% | 8.03 | 0.47 |
| 03/06 | 4,140 | 4,140 | 3,940 | 4,000 | -3.5% | 8,200 | 390億4404万 | -16.6% | 8.79 | 0.51 |
| 03/05 | 4,260 | 4,285 | 4,135 | 4,145 | -2.01% | 5,800 | 404億5939万 | -14.31% | 9.11 | 0.53 |
| 03/04 | 4,150 | 4,370 | 4,150 | 4,230 | +0.59% | 6,600 | 412億8907万 | -13.12% | 9.29 | 0.54 |
| 03/03 | 4,550 | 4,885 | 4,205 | 4,205 | -7.17% | 10,600 | 410億4505万 | -14.18% | 9.24 | 0.54 |
| 03/02 | 4,555 | 4,605 | 4,375 | 4,530 | +2.37% | 13,200 | 442億1737万 | -8.17% | 9.95 | 0.58 |
| 02/28 | 4,415 | 4,515 | 4,400 | 4,425 | -1.23% | 9,500 | 431億9247万 | -10.73% | 9.72 | 0.56 |
| 02/27 | 4,675 | 4,695 | 4,480 | 4,480 | -5.39% | 10,300 | 437億2932万 | -10.08% | 9.84 | 0.57 |
| 02/26 | 4,660 | 4,880 | 4,660 | 4,735 | -1.35% | 10,200 | 462億1838万 | -5.43% | 10.4 | 0.6 |
| 02/25 | 4,665 | 4,935 | 4,665 | 4,800 | -2.93% | 7,600 | 468億5285万 | -4.4% | 10.54 | 0.61 |
| 02/21 | 4,875 | 4,975 | 4,755 | 4,945 | +1.85% | 5,600 | 482億6819万 | -1.71% | 10.86 | 0.63 |
| 02/20 | 4,955 | 4,955 | 4,855 | 4,855 | -1.52% | 4,800 | 473億8970万 | -3.57% | 10.66 | 0.62 |
| 02/19 | 4,905 | 5,020 | 4,850 | 4,930 | +0.51% | 5,700 | 481億2178万 | -2.34% | 10.83 | 0.63 |
| 02/18 | 4,985 | 4,985 | 4,840 | 4,905 | -1.31% | 5,300 | 478億7775万 | -2.95% | 10.77 | 0.62 |
| 02/17 | 5,030 | 5,030 | 4,910 | 4,970 | -1.19% | 3,900 | 485億1222万 | -1.91% | 10.92 | 0.63 |
| 02/14 | 5,000 | 5,050 | 4,960 | 5,030 | +0.6% | 2,700 | 490億9788万 | -0.93% | 11.05 | 0.64 |
| 02/13 | 4,985 | 5,040 | 4,960 | 5,000 | -0.6% | 4,900 | 488億505万 | -1.56% | 10.98 | 0.64 |
| 02/12 | 4,990 | 5,060 | 4,980 | 5,030 | 0% | 3,400 | 490億9788万 | -1.06% | 11.05 | 0.64 |
| 02/10 | 5,020 | 5,160 | 4,975 | 5,030 | -3.64% | 6,900 | 490億9788万 | -1.14% | 11.05 | 0.64 |
| 02/07 | 5,300 | 5,300 | 5,040 | 5,220 | -0.38% | 2,800 | 509億5247万 | +2.29% | 11.47 | 0.66 |
| 02/06 | 5,040 | 5,250 | 5,040 | 5,240 | +3.97% | 5,700 | 511億4769万 | +2.52% | 11.51 | 0.67 |
| 02/05 | 5,120 | 5,140 | 5,000 | 5,040 | -0.79% | 4,400 | 491億9549万 | -1.49% | 11.07 | 0.64 |
| 02/04 | 5,110 | 5,110 | 5,030 | 5,080 | +1.4% | 3,900 | 495億8593万 | -0.94% | 11.16 | 0.65 |
| 02/03 | 4,990 | 5,050 | 4,890 | 5,010 | 0% | 6,000 | 489億266万 | -2.49% | 11.01 | 0.64 |
| 01/31 | 5,100 | 5,130 | 5,000 | 5,010 | -0.99% | 6,400 | 489億266万 | -2.79% | 11.01 | 0.64 |
| 01/30 | 5,030 | 5,070 | 5,000 | 5,060 | +0.6% | 4,800 | 493億9071万 | -2.2% | 11.12 | 0.64 |
| 01/29 | 4,980 | 5,040 | 4,970 | 5,030 | +1.82% | 5,100 | 490億9788万 | -2.97% | 11.05 | 0.64 |
| 01/28 | 4,905 | 4,980 | 4,900 | 4,940 | -1.2% | 5,000 | 482億1939万 | -5% | 10.85 | 0.63 |
| 01/27 | 5,000 | 5,030 | 4,950 | 5,000 | -0.6% | 9,800 | 488億505万 | -4.14% | 10.98 | 0.64 |
| 01/24 | 5,120 | 5,120 | 5,030 | 5,030 | -1.76% | 2,400 | 490億9788万 | -3.82% | 11.05 | 0.64 |
| 01/23 | 5,060 | 5,120 | 5,060 | 5,120 | +0.99% | 3,500 | 499億7637万 | -2.33% | 11.25 | 0.65 |
| 01/22 | 5,090 | 5,130 | 5,070 | 5,070 | -0.39% | 2,100 | 494億8832万 | -3.43% | 11.14 | 0.65 |
| 01/21 | 5,170 | 5,170 | 5,090 | 5,090 | -0.2% | 1,900 | 496億8354万 | -3.2% | 11.18 | 0.65 |
| 01/20 | 5,110 | 5,110 | 5,050 | 5,100 | +1.19% | 4,400 | 497億8115万 | -3.12% | 11.2 | 0.65 |
| 01/17 | 5,040 | 5,080 | 5,040 | 5,040 | 0% | 3,600 | 491億9549万 | -4.38% | 11.07 | 0.64 |
| 01/16 | 5,200 | 5,200 | 5,040 | 5,040 | -2.7% | 3,500 | 491億9549万 | -4.51% | 11.07 | 0.64 |
| 01/15 | 5,130 | 5,190 | 5,060 | 5,180 | +1.77% | 6,600 | 505億6203万 | -1.95% | 11.38 | 0.66 |
| 01/14 | 5,170 | 5,230 | 5,040 | 5,090 | -2.49% | 9,000 | 496億8354万 | -3.58% | 11.18 | 0.65 |
| 01/10 | 5,250 | 5,250 | 5,200 | 5,220 | 0% | 2,300 | 509億5247万 | -1.06% | 11.47 | 0.66 |
| 01/09 | 5,140 | 5,220 | 5,100 | 5,220 | +2.76% | 4,500 | 509億5247万 | -0.99% | 11.47 | 0.66 |
| 01/08 | 5,130 | 5,130 | 5,020 | 5,080 | -0.97% | 7,900 | 495億8593万 | -3.51% | 11.16 | 0.65 |
| 01/07 | 5,200 | 5,240 | 5,110 | 5,130 | 0% | 12,100 | 500億7398万 | -2.55% | 11.27 | 0.65 |
| 01/06 | 5,350 | 5,350 | 5,130 | 5,130 | -5.18% | 7,200 | 500億7398万 | -2.51% | 11.27 | 0.65 |
| 2019 |
| 12/30 | 5,400 | 5,450 | 5,370 | 5,410 | -0.18% | 4,400 | 528億706万 | +2.81% | 11.88 | 0.69 |
| 12/27 | 5,370 | 5,420 | 5,330 | 5,420 | +1.12% | 4,400 | 529億467万 | +3.32% | 11.91 | 0.69 |
| 12/26 | 5,260 | 5,400 | 5,240 | 5,360 | +0.37% | 7,600 | 523億1901万 | +2.47% | 11.77 | 0.68 |
| 12/25 | 5,340 | 5,340 | 5,320 | 5,340 | 0% | 1,900 | 521億2379万 | +2.34% | 11.73 | 0.68 |
| 12/24 | 5,390 | 5,390 | 5,330 | 5,340 | -0.93% | 2,000 | 521億2379万 | +2.53% | 11.73 | 0.68 |
| 12/23 | 5,490 | 5,490 | 5,360 | 5,390 | -2.18% | 6,900 | 526億1184万 | +3.65% | 11.84 | 0.69 |
| 12/20 | 5,340 | 5,510 | 5,300 | 5,510 | +3.77% | 17,900 | 537億8317万 | +6.17% | 12.1 | 0.7 |
| 12/19 | 5,350 | 5,400 | 5,310 | 5,310 | -2.21% | 5,900 | 518億3096万 | +2.59% | 11.66 | 0.68 |
| 12/18 | 5,390 | 5,430 | 5,320 | 5,430 | +1.31% | 6,800 | 530億228万 | +5.11% | 11.93 | 0.69 |
| 12/17 | 5,410 | 5,410 | 5,310 | 5,360 | +0.37% | 4,000 | 523億1901万 | +4.06% | 11.77 | 0.68 |
| 12/16 | 5,380 | 5,390 | 5,320 | 5,340 | 0% | 11,800 | 521億2379万 | +3.85% | 11.73 | 0.68 |
| 12/13 | 5,460 | 5,460 | 5,320 | 5,340 | +0.38% | 18,900 | 521億2379万 | +4.03% | 11.73 | 0.68 |
| 12/12 | 5,410 | 5,450 | 5,270 | 5,320 | +1.14% | 18,500 | 519億2857万 | +3.91% | 11.69 | 0.68 |
| 12/11 | 5,270 | 5,270 | 5,220 | 5,260 | +0.38% | 5,500 | 513億4291万 | +2.92% | 11.55 | 0.67 |
| 12/10 | 5,250 | 5,280 | 5,190 | 5,240 | -0.57% | 5,400 | 511億4769万 | +2.58% | 11.51 | 0.67 |
| 12/09 | 5,290 | 5,290 | 5,230 | 5,270 | +1.15% | 5,100 | 514億4052万 | +3.19% | 11.58 | 0.67 |
| 12/06 | 5,170 | 5,210 | 5,130 | 5,210 | +0.77% | 11,200 | 508億5486万 | +2.16% | 11.44 | 0.66 |
| 12/05 | 5,110 | 5,180 | 5,100 | 5,170 | +1.77% | 4,900 | 504億6442万 | +1.53% | 11.36 | 0.66 |
| 12/04 | 5,010 | 5,090 | 4,975 | 5,080 | +1.4% | 5,500 | 495億8593万 | -0.22% | 11.16 | 0.65 |
| 12/03 | 5,090 | 5,090 | 4,990 | 5,010 | -2.15% | 4,000 | 489億266万 | -1.51% | 11.01 | 0.64 |
| 12/02 | 5,110 | 5,140 | 5,070 | 5,120 | +1.39% | 5,800 | 499億7637万 | +0.69% | 11.25 | 0.65 |
| 11/29 | 5,100 | 5,100 | 5,030 | 5,050 | -0.39% | 3,500 | 492億9310万 | -0.49% | 11.09 | 0.64 |
| 11/28 | 5,120 | 5,120 | 5,030 | 5,070 | -0.2% | 4,000 | 494億8832万 | +0.08% | 11.14 | 0.65 |
| 11/27 | 5,150 | 5,150 | 5,060 | 5,080 | -0.59% | 3,600 | 495億8593万 | +0.45% | 11.16 | 0.65 |
| 11/26 | 5,100 | 5,110 | 5,020 | 5,110 | +1.59% | 7,700 | 498億7876万 | +1.27% | 11.22 | 0.65 |
| 11/25 | 5,060 | 5,060 | 4,950 | 5,030 | 0% | 6,800 | 490億9788万 | -0.1% | 11.05 | 0.64 |
| 11/22 | 5,050 | 5,080 | 5,000 | 5,030 | -0.4% | 4,900 | 490億9788万 | +0.1% | 11.05 | 0.64 |
| 11/21 | 5,000 | 5,050 | 4,900 | 5,050 | -0.39% | 9,800 | 492億9310万 | +0.74% | 11.09 | 0.64 |
| 11/20 | 5,100 | 5,100 | 5,020 | 5,070 | -1.74% | 6,900 | 494億8832万 | +1.48% | 11.14 | 0.65 |
| 11/19 | 5,160 | 5,170 | 5,110 | 5,160 | +0.58% | 3,200 | 503億6681万 | +3.74% | 11.33 | 0.66 |
| 11/18 | 5,110 | 5,160 | 5,110 | 5,130 | -0.39% | 4,000 | 500億7398万 | +3.64% | 11.27 | 0.65 |
| 11/15 | 5,090 | 5,150 | 5,080 | 5,150 | +1.38% | 5,700 | 502億6920万 | +4.46% | 11.31 | 0.66 |
| 11/14 | 5,050 | 5,080 | 4,975 | 5,080 | +0.59% | 7,200 | 495億8593万 | +3.46% | 11.16 | 0.65 |
| 11/13 | 5,140 | 5,140 | 5,020 | 5,050 | -1.56% | 3,400 | 492億9310万 | +3.29% | 11.09 | 0.64 |
| 11/12 | 5,030 | 5,150 | 5,030 | 5,130 | +0.39% | 4,800 | 500億7398万 | +5.38% | 11.27 | 0.65 |
| 11/11 | 5,140 | 5,140 | 5,010 | 5,110 | +2% | 4,600 | 498億7876万 | +5.45% | 11.22 | 0.65 |
| 11/08 | 5,110 | 5,130 | 4,990 | 5,010 | -1.96% | 7,800 | 489億266万 | +3.73% | 11.01 | 0.64 |
| 11/07 | 5,160 | 5,160 | 5,080 | 5,110 | -1.16% | 3,200 | 498億7876万 | +6.06% | 11.22 | 0.65 |
| 11/06 | 5,160 | 5,180 | 5,100 | 5,170 | -0.96% | 12,100 | 504億6442万 | +7.78% | 11.36 | 0.66 |
| 11/05 | 5,200 | 5,220 | 5,120 | 5,220 | +2.35% | 10,600 | 509億5247万 | +9.14% | 11.47 | 0.66 |
| 11/01 | 4,945 | 5,100 | 4,940 | 5,100 | +2% | 7,000 | 497億8115万 | +6.92% | 11.2 | 0.65 |
| 10/31 | 5,140 | 5,140 | 4,985 | 5,000 | -2.91% | 7,000 | 488億505万 | +5.02% | 10.98 | 0.64 |
