PBR
2019/11/05～2020/04/03
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 |
| 04/03 | 5,250 | 5,330 | 5,220 | 5,220 | -0.57% | 800 | 635億2740万 | -1.81% | - | 5.04 |
| 04/02 | 5,260 | 5,320 | 5,250 | 5,250 | +0.19% | 400 | 638億9250万 | -1.63% | - | 5.07 |
| 04/01 | 5,160 | 5,240 | 5,160 | 5,240 | +0.77% | 1,900 | 637億7080万 | -2.22% | - | 5.06 |
| 03/31 | 5,340 | 5,440 | 5,200 | 5,200 | -4.41% | 2,400 | 632億8400万 | -3.38% | - | 5.02 |
| 03/30 | 5,330 | 5,490 | 5,150 | 5,440 | +2.06% | 2,100 | 662億480万 | +0.57% | - | 5.25 |
| 03/27 | 5,510 | 5,510 | 5,280 | 5,330 | -3.27% | 2,000 | 648億6610万 | -1.75% | - | 5.15 |
| 03/26 | 5,420 | 5,510 | 5,420 | 5,510 | +1.1% | 200 | 670億5670万 | +1.19% | - | 5.32 |
| 03/25 | 5,230 | 5,550 | 5,230 | 5,450 | +3.02% | 2,100 | 663億2650万 | -0.11% | - | 5.26 |
| 03/24 | 5,180 | 5,350 | 5,170 | 5,290 | +2.12% | 3,000 | 643億7930万 | -3.29% | - | 5.11 |
| 03/23 | 5,030 | 5,220 | 5,030 | 5,180 | +0.97% | 3,300 | 630億4060万 | -5.68% | - | 5 |
| 03/19 | 5,220 | 5,220 | 5,130 | 5,130 | -0.77% | 2,100 | 624億3210万 | -7.03% | - | 4.95 |
| 03/18 | 5,230 | 5,240 | 5,170 | 5,170 | +1.97% | 1,200 | 629億1890万 | -6.78% | - | 4.99 |
| 03/17 | 4,985 | 5,100 | 4,905 | 5,070 | +0.8% | 4,400 | 617億190万 | -9.01% | - | 4.89 |
| 03/16 | 4,990 | 5,100 | 4,905 | 5,030 | +1.62% | 6,100 | 612億1510万 | -10.21% | - | 4.86 |
| 03/13 | 4,900 | 4,965 | 4,820 | 4,950 | -2.94% | 13,400 | 602億4150万 | -12.12% | - | 4.78 |
| 03/12 | 5,290 | 5,310 | 5,000 | 5,100 | -4.14% | 13,600 | 620億6700万 | -10.02% | - | 4.92 |
| 03/11 | 5,280 | 5,340 | 5,280 | 5,320 | +0.57% | 4,100 | 647億4440万 | -6.6% | - | 5.14 |
| 03/10 | 5,390 | 5,390 | 5,230 | 5,290 | -1.86% | 9,000 | 643億7930万 | -7.45% | - | 5.11 |
| 03/09 | 5,600 | 5,600 | 5,350 | 5,390 | -3.41% | 13,000 | 655億9630万 | -6.05% | - | 5.2 |
| 03/06 | 5,600 | 5,600 | 5,500 | 5,580 | -0.89% | 1,400 | 679億860万 | -3.02% | - | 5.39 |
| 03/05 | 5,510 | 5,630 | 5,500 | 5,630 | +2.36% | 3,100 | 685億1710万 | -2.31% | - | 5.44 |
| 03/04 | 5,490 | 5,540 | 5,490 | 5,500 | -0.9% | 1,500 | 669億3500万 | -4.7% | - | 5.31 |
| 03/03 | 5,680 | 5,680 | 5,500 | 5,550 | -0.18% | 7,100 | 675億4350万 | -4.05% | - | 5.36 |
| 03/02 | 5,350 | 5,650 | 5,350 | 5,560 | +0.54% | 6,000 | 676億6520万 | -4.06% | - | 5.37 |
| 02/28 | 5,700 | 5,700 | 5,370 | 5,530 | -3.49% | 14,300 | 673億10万 | -4.75% | 315.34 | 5.82 |
| 02/27 | 5,720 | 5,760 | 5,720 | 5,730 | -1.21% | 7,900 | 697億3410万 | -1.5% | 326.75 | 6.03 |
| 02/26 | 5,810 | 5,860 | 5,800 | 5,800 | -0.51% | 5,000 | 705億8600万 | -0.36% | 330.74 | 6.11 |
| 02/25 | 5,820 | 5,860 | 5,810 | 5,830 | -0.68% | 10,500 | 709億5110万 | +0.15% | 332.45 | 6.14 |
| 02/21 | 5,830 | 5,870 | 5,830 | 5,870 | +0.69% | 6,200 | 714億3790万 | +0.84% | 334.73 | 6.18 |
| 02/20 | 5,830 | 5,860 | 5,810 | 5,830 | 0% | 6,200 | 709億5110万 | +0.19% | 332.45 | 6.14 |
| 02/19 | 5,800 | 5,830 | 5,790 | 5,830 | +0.52% | 7,300 | 709億5110万 | +0.19% | 332.45 | 6.14 |
| 02/18 | 5,800 | 5,800 | 5,790 | 5,800 | 0% | 3,500 | 705億8600万 | -0.31% | 330.74 | 6.11 |
| 02/17 | 5,820 | 5,830 | 5,800 | 5,800 | -0.34% | 3,600 | 705億8600万 | -0.31% | 330.74 | 6.11 |
| 02/14 | 5,830 | 5,830 | 5,810 | 5,820 | -0.17% | 5,500 | 708億2940万 | +0.02% | 331.88 | 6.13 |
| 02/13 | 5,820 | 5,830 | 5,820 | 5,830 | 0% | 300 | 709億5110万 | +0.19% | 332.45 | 6.14 |
| 02/12 | 5,810 | 5,830 | 5,810 | 5,830 | +0.17% | 1,900 | 709億5110万 | +0.19% | 332.45 | 6.14 |
| 02/10 | 5,820 | 5,820 | 5,810 | 5,820 | 0% | 2,400 | 708億2940万 | +0.03% | 331.88 | 6.13 |
| 02/07 | 5,810 | 5,820 | 5,800 | 5,820 | 0% | 1,300 | 708億2940万 | 0% | 331.88 | 6.13 |
| 02/06 | 5,820 | 5,820 | 5,800 | 5,820 | 0% | 3,500 | 708億2940万 | -0.03% | 331.88 | 6.13 |
| 02/05 | 5,810 | 5,820 | 5,810 | 5,820 | +0.17% | 400 | 708億2940万 | -0.03% | 331.88 | 6.13 |
| 02/04 | 5,810 | 5,830 | 5,810 | 5,810 | 0% | 2,700 | 707億770万 | -0.21% | 331.31 | 6.12 |
| 02/03 | 5,810 | 5,830 | 5,810 | 5,810 | 0% | 2,700 | 707億770万 | -0.21% | 331.31 | 6.12 |
| 01/31 | 5,810 | 5,820 | 5,810 | 5,810 | 0% | 4,700 | 707億770万 | -0.21% | 331.31 | 6.12 |
| 01/30 | 5,810 | 5,820 | 5,810 | 5,810 | -0.17% | 3,500 | 707億770万 | -0.21% | 331.31 | 6.12 |
| 01/29 | 5,830 | 5,830 | 5,820 | 5,820 | -0.17% | 1,500 | 708億2940万 | -0.03% | 331.88 | 6.13 |
| 01/28 | 5,810 | 5,830 | 5,810 | 5,830 | 0% | 2,500 | 709億5110万 | +0.14% | 332.45 | 6.14 |
| 01/27 | 5,830 | 5,830 | 5,820 | 5,830 | +0.17% | 2,100 | 709億5110万 | +0.15% | 332.45 | 6.14 |
| 01/24 | 5,820 | 5,830 | 5,820 | 5,820 | 0% | 1,900 | 708億2940万 | -0.02% | 331.88 | 6.13 |
| 01/23 | 5,820 | 5,830 | 5,810 | 5,820 | 0% | 6,600 | 708億2940万 | -0.02% | 331.88 | 6.13 |
| 01/22 | 5,830 | 5,830 | 5,810 | 5,820 | 0% | 2,400 | 708億2940万 | 0% | 331.88 | 6.13 |
| 01/21 | 5,820 | 5,820 | 5,820 | 5,820 | +0.17% | 600 | 708億2940万 | +0.02% | 331.88 | 6.13 |
| 01/20 | 5,820 | 5,830 | 5,810 | 5,810 | -0.34% | 3,900 | 707億770万 | -0.14% | 331.31 | 6.12 |
| 01/17 | 5,820 | 5,830 | 5,820 | 5,830 | +0.17% | 600 | 709億5110万 | +0.21% | 332.45 | 6.14 |
| 01/16 | 5,830 | 5,830 | 5,820 | 5,820 | 0% | 1,900 | 708億2940万 | +0.07% | 331.88 | 6.13 |
| 01/15 | 5,810 | 5,830 | 5,810 | 5,820 | +0.17% | 1,500 | 708億2940万 | +0.07% | 331.88 | 6.13 |
| 01/14 | 5,810 | 5,820 | 5,810 | 5,810 | +0.17% | 1,500 | 707億770万 | -0.09% | 331.31 | 6.12 |
| 01/10 | 5,840 | 5,840 | 5,790 | 5,800 | -0.51% | 13,000 | 705億8600万 | -0.24% | 330.74 | 6.11 |
| 01/09 | 5,820 | 5,830 | 5,820 | 5,830 | +0.17% | 4,300 | 709億5110万 | +0.28% | 332.45 | 6.14 |
| 01/08 | 5,820 | 5,820 | 5,810 | 5,820 | 0% | 3,900 | 708億2940万 | +0.14% | 331.88 | 6.13 |
| 01/07 | 5,810 | 5,820 | 5,810 | 5,820 | 0% | 7,500 | 708億2940万 | +0.15% | 331.88 | 6.13 |
| 01/06 | 5,810 | 5,850 | 5,810 | 5,820 | -0.68% | 2,000 | 708億2940万 | +0.17% | 331.88 | 6.13 |
| 2019 |
| 12/30 | 5,860 | 5,860 | 5,850 | 5,860 | 0% | 900 | 713億1620万 | +0.88% | 334.16 | 6.17 |
| 12/27 | 5,830 | 5,860 | 5,830 | 5,860 | +0.69% | 600 | 713億1620万 | +0.93% | 334.16 | 6.17 |
| 12/26 | 5,850 | 5,850 | 5,820 | 5,820 | -0.17% | 1,800 | 708億2940万 | +0.29% | 331.88 | 6.13 |
| 12/25 | 5,800 | 5,830 | 5,800 | 5,830 | +0.34% | 4,800 | 709億5110万 | +0.48% | 332.45 | 6.14 |
| 12/24 | 5,810 | 5,810 | 5,810 | 5,810 | +0.17% | 2,000 | 707億770万 | +0.16% | 331.31 | 6.12 |
| 12/23 | 5,800 | 5,810 | 5,800 | 5,800 | -0.17% | 2,200 | 705億8600万 | 0% | 330.74 | 6.11 |
| 12/20 | 5,820 | 5,820 | 5,800 | 5,810 | 0% | 3,300 | 707億770万 | +0.16% | 331.31 | 6.12 |
| 12/19 | 5,820 | 5,820 | 5,810 | 5,810 | -0.17% | 500 | 707億770万 | +0.14% | 331.31 | 6.12 |
| 12/18 | 5,820 | 5,820 | 5,820 | 5,820 | 0% | 100 | 708億2940万 | +0.31% | 331.88 | 6.13 |
| 12/17 | 5,800 | 5,820 | 5,800 | 5,820 | 0% | 2,100 | 708億2940万 | +0.34% | 331.88 | 6.13 |
| 12/16 | 5,820 | 5,820 | 5,810 | 5,820 | 0% | 800 | 708億2940万 | +0.38% | 331.88 | 6.13 |
| 12/13 | 5,800 | 5,820 | 5,800 | 5,820 | +0.34% | 2,000 | 708億2940万 | +0.41% | 331.88 | 6.13 |
| 12/12 | 5,790 | 5,800 | 5,790 | 5,800 | +0.17% | 2,200 | 705億8600万 | +0.09% | 330.74 | 6.11 |
| 12/11 | 5,790 | 5,800 | 5,790 | 5,790 | -0.34% | 3,600 | 704億6430万 | -0.07% | 330.17 | 6.1 |
| 12/10 | 5,800 | 5,810 | 5,790 | 5,810 | +0.17% | 900 | 707億770万 | +0.28% | 331.31 | 6.12 |
| 12/09 | 5,790 | 5,800 | 5,790 | 5,800 | +0.17% | 1,000 | 705億8600万 | +0.14% | 330.74 | 6.11 |
| 12/06 | 5,800 | 5,810 | 5,790 | 5,790 | -0.17% | 2,100 | 704億6430万 | -0.03% | 330.17 | 6.1 |
| 12/04 | 5,790 | 5,800 | 5,790 | 5,800 | 0% | 600 | 705億8600万 | +0.17% | 330.74 | 6.11 |
| 12/03 | 5,800 | 5,800 | 5,800 | 5,800 | +0.35% | 600 | 705億8600万 | +0.19% | 330.74 | 6.11 |
| 12/02 | 5,800 | 5,800 | 5,780 | 5,780 | -0.34% | 3,700 | 703億4260万 | -0.14% | 329.6 | 6.09 |
| 11/29 | 5,800 | 5,800 | 5,790 | 5,800 | +0.17% | 2,800 | 705億8600万 | +0.22% | 330.74 | 6.11 |
| 11/28 | 5,790 | 5,800 | 5,790 | 5,790 | 0% | 2,500 | 704億6430万 | +0.07% | 330.17 | 6.1 |
| 11/27 | 5,810 | 5,820 | 5,790 | 5,790 | -0.17% | 2,100 | 704億6430万 | +0.09% | 330.17 | 6.1 |
| 11/26 | 5,800 | 5,800 | 5,800 | 5,800 | +0.17% | 2,900 | 705億8600万 | +0.28% | 330.74 | 6.11 |
| 11/25 | 5,790 | 5,800 | 5,780 | 5,790 | 0% | 3,900 | 704億6430万 | +0.14% | 330.17 | 6.1 |
| 11/22 | 5,800 | 5,800 | 5,790 | 5,790 | 0% | 1,300 | 704億6430万 | +0.17% | 330.17 | 6.1 |
| 11/21 | 5,790 | 5,790 | 5,790 | 5,790 | -0.17% | 1,800 | 704億6430万 | +0.17% | 330.17 | 6.1 |
| 11/20 | 5,800 | 5,800 | 5,790 | 5,800 | +0.17% | 3,000 | 705億8600万 | +0.36% | 330.74 | 6.11 |
| 11/19 | 5,810 | 5,820 | 5,780 | 5,790 | -0.17% | 2,100 | 704億6430万 | +0.23% | 330.17 | 6.1 |
| 11/18 | 5,860 | 5,860 | 5,790 | 5,800 | -0.34% | 3,300 | 705億8600万 | +0.4% | 330.74 | 6.11 |
| 11/15 | 5,830 | 5,830 | 5,790 | 5,820 | -0.17% | 1,300 | 708億2940万 | +0.76% | 331.88 | 6.13 |
| 11/14 | 5,810 | 5,830 | 5,810 | 5,830 | +0.34% | 700 | 709億5110万 | +0.97% | 332.45 | 6.14 |
| 11/13 | 5,780 | 5,810 | 5,780 | 5,810 | +0.69% | 2,200 | 707億770万 | +0.64% | 331.31 | 6.12 |
| 11/12 | 5,780 | 5,790 | 5,770 | 5,770 | 0% | 1,300 | 702億2090万 | -0.03% | 329.03 | 6.08 |
| 11/11 | 5,780 | 5,780 | 5,760 | 5,770 | -0.17% | 3,100 | 702億2090万 | -0.03% | 329.03 | 6.08 |
| 11/08 | 5,790 | 5,790 | 5,770 | 5,780 | -0.17% | 1,800 | 703億4260万 | +0.16% | 329.6 | 6.09 |
| 11/07 | 5,790 | 5,790 | 5,760 | 5,790 | +0.35% | 4,700 | 704億6430万 | +0.35% | 330.17 | 6.1 |
| 11/06 | 5,770 | 5,780 | 5,760 | 5,770 | -0.35% | 3,800 | 702億2090万 | +0.03% | 329.03 | 6.08 |
| 11/05 | 5,780 | 5,790 | 5,780 | 5,790 | +0.52% | 1,800 | 704億6430万 | +0.38% | 330.17 | 6.1 |
