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 | 700 | 742 | 700 | 724 | +1.83% | 318,900 | 197億8765万 | -12.45% | - | 1.08 |
| 03/30 | 737 | 744 | 693 | 711 | -5.7% | 489,700 | 194億3235万 | -15.76% | - | 1.06 |
| 03/27 | 777 | 777 | 741 | 754 | -0.13% | 389,500 | 206億758万 | -12.43% | - | 1.12 |
| 03/26 | 755 | 788 | 741 | 755 | -6.09% | 453,700 | 206億3491万 | -13.91% | - | 1.12 |
| 03/25 | 868 | 900 | 763 | 804 | -2.78% | 638,300 | 219億7413万 | -10.07% | - | 1.2 |
| 03/24 | 755 | 849 | 754 | 827 | +13.76% | 489,200 | 226億274万 | -9.02% | - | 1.23 |
| 03/23 | 691 | 731 | 688 | 727 | +4.15% | 339,500 | 198億6964万 | -21.32% | - | 1.08 |
| 03/19 | 700 | 729 | 677 | 698 | +0.72% | 438,900 | 190億7704万 | -26.14% | - | 1.04 |
| 03/18 | 732 | 740 | 690 | 693 | -1.28% | 405,000 | 189億4039万 | -28.41% | - | 1.03 |
| 03/17 | 639 | 719 | 637 | 702 | +5.56% | 721,800 | 191億8637万 | -29.16% | - | 1.04 |
| 03/16 | 690 | 706 | 648 | 665 | +0.76% | 555,000 | 181億7512万 | -34.55% | - | 0.99 |
| 03/13 | 649 | 692 | 612 | 660 | -9.96% | 592,300 | 180億3846万 | -36.72% | - | 0.98 |
| 03/12 | 754 | 795 | 725 | 733 | -6.86% | 463,900 | 200億3363万 | -31.5% | - | 1.09 |
| 03/11 | 837 | 858 | 785 | 787 | -5.97% | 274,400 | 215億950万 | -28% | - | 1.17 |
| 03/10 | 773 | 852 | 753 | 837 | +4.23% | 366,500 | 228億7605万 | -24.8% | - | 1.25 |
| 03/09 | 838 | 849 | 786 | 803 | -10.58% | 471,100 | 219億4680万 | -29.06% | - | 1.19 |
| 03/06 | 912 | 921 | 878 | 898 | -3.75% | 236,700 | 245億4324万 | -22.12% | - | 1.34 |
| 03/05 | 974 | 975 | 924 | 933 | -2% | 196,500 | 254億9983万 | -20.26% | - | 1.39 |
| 03/04 | 919 | 966 | 916 | 952 | +0.32% | 209,700 | 260億1912万 | -19.8% | - | 1.42 |
| 03/03 | 1,040 | 1,047 | 937 | 949 | -3.16% | 241,100 | 259億3713万 | -21.18% | - | 1.41 |
| 03/02 | 910 | 1,007 | 909 | 980 | +4.26% | 264,600 | 267億8439万 | -19.8% | - | 1.46 |
| 02/28 | 949 | 989 | 930 | 940 | -5.43% | 224,000 | 256億9115万 | -24.19% | - | 1.4 |
| 02/27 | 1,035 | 1,045 | 984 | 994 | -5.96% | 190,000 | 271億6702万 | -21.17% | - | 1.48 |
| 02/26 | 1,055 | 1,075 | 1,041 | 1,057 | -2.58% | 112,800 | 288億8888万 | -17.42% | - | 1.57 |
| 02/25 | 1,100 | 1,114 | 1,080 | 1,085 | -6.22% | 133,500 | 296億5414万 | -16.28% | - | 1.61 |
| 02/21 | 1,143 | 1,168 | 1,142 | 1,157 | +0.96% | 75,300 | 316億2198万 | -11.75% | - | 1.72 |
| 02/20 | 1,160 | 1,191 | 1,143 | 1,146 | 0% | 92,900 | 313億2134万 | -13.38% | - | 1.7 |
| 02/19 | 1,150 | 1,174 | 1,146 | 1,146 | -1.8% | 63,500 | 313億2134万 | -14.22% | - | 1.7 |
| 02/18 | 1,177 | 1,177 | 1,151 | 1,167 | -0.93% | 69,100 | 318億9529万 | -13.49% | - | 1.74 |
| 02/17 | 1,202 | 1,202 | 1,178 | 1,178 | -3.52% | 71,800 | 321億9593万 | -13.57% | - | 1.75 |
| 02/14 | 1,246 | 1,247 | 1,209 | 1,221 | -2.63% | 91,600 | 333億7116万 | -11.26% | - | 1.82 |
| 02/13 | 1,265 | 1,268 | 1,246 | 1,254 | -0.87% | 32,800 | 342億7309万 | -9.46% | - | 1.87 |
| 02/12 | 1,276 | 1,277 | 1,246 | 1,265 | -0.94% | 71,900 | 345億7373万 | -9.25% | - | 1.88 |
| 02/10 | 1,315 | 1,315 | 1,277 | 1,277 | -3.84% | 85,700 | 349億170万 | -8.92% | - | 1.9 |
| 02/07 | 1,340 | 1,349 | 1,317 | 1,328 | -0.38% | 40,100 | 362億9558万 | -5.82% | - | 1.98 |
| 02/06 | 1,341 | 1,344 | 1,321 | 1,333 | +0.83% | 31,700 | 364億3224万 | -5.93% | - | 1.98 |
| 02/05 | 1,351 | 1,351 | 1,316 | 1,322 | +0.38% | 45,200 | 361億3159万 | -7.1% | - | 1.97 |
| 02/04 | 1,284 | 1,327 | 1,281 | 1,317 | +2.57% | 50,000 | 359億9494万 | -7.9% | - | 1.96 |
| 02/03 | 1,270 | 1,309 | 1,265 | 1,284 | -2.8% | 62,500 | 350億9302万 | -10.71% | - | 1.91 |
| 01/31 | 1,300 | 1,324 | 1,300 | 1,321 | +0.69% | 46,900 | 361億426万 | -8.71% | - | 1.97 |
| 01/30 | 1,335 | 1,346 | 1,296 | 1,312 | -2.24% | 73,200 | 358億5828万 | -9.77% | - | 1.95 |
| 01/29 | 1,359 | 1,368 | 1,328 | 1,342 | -1.25% | 54,900 | 366億7821万 | -8.15% | - | 2 |
| 01/28 | 1,348 | 1,372 | 1,341 | 1,359 | -1.38% | 80,500 | 371億4284万 | -7.36% | - | 2.02 |
| 01/27 | 1,309 | 1,399 | 1,306 | 1,378 | -1.5% | 122,700 | 376億6213万 | -6.45% | - | 2.05 |
| 01/24 | 1,424 | 1,424 | 1,389 | 1,399 | -2.17% | 59,200 | 382億3608万 | -5.35% | - | 2.08 |
| 01/23 | 1,435 | 1,444 | 1,430 | 1,430 | -1.58% | 46,000 | 390億8334万 | -3.51% | - | 2.13 |
| 01/22 | 1,451 | 1,466 | 1,448 | 1,453 | -1.09% | 34,700 | 397億1196万 | -2.15% | - | 2.16 |
| 01/21 | 1,467 | 1,483 | 1,460 | 1,469 | +0.14% | 39,300 | 401億4925万 | -1.21% | - | 2.19 |
| 01/20 | 1,458 | 1,477 | 1,457 | 1,467 | +0.76% | 21,600 | 400億9459万 | -1.41% | - | 2.18 |
| 01/17 | 1,450 | 1,462 | 1,442 | 1,456 | +0.41% | 32,100 | 397億9395万 | -2.28% | - | 2.17 |
| 01/16 | 1,461 | 1,469 | 1,446 | 1,450 | -1.23% | 50,900 | 396億2996万 | -2.95% | - | 2.16 |
| 01/15 | 1,480 | 1,485 | 1,462 | 1,468 | -1.14% | 34,600 | 401億2192万 | -2% | - | 2.18 |
| 01/14 | 1,490 | 1,502 | 1,480 | 1,485 | -1.33% | 31,800 | 405億8655万 | -1% | - | 2.21 |
| 01/10 | 1,504 | 1,511 | 1,488 | 1,505 | +0.07% | 17,100 | 411億3317万 | +0.2% | - | 2.24 |
| 01/09 | 1,457 | 1,510 | 1,453 | 1,504 | +3.94% | 59,900 | 411億584万 | +0.13% | - | 2.24 |
| 01/08 | 1,470 | 1,471 | 1,441 | 1,447 | -2.49% | 40,800 | 395億4797万 | -3.6% | - | 2.15 |
| 01/07 | 1,481 | 1,492 | 1,468 | 1,484 | +1.37% | 37,500 | 405億5922万 | -1.33% | - | 2.21 |
| 01/06 | 1,452 | 1,465 | 1,437 | 1,464 | -0.95% | 41,600 | 400億1260万 | -2.92% | - | 2.18 |
| 2019 |
| 12/30 | 1,503 | 1,503 | 1,470 | 1,478 | -0.81% | 33,000 | 403億9523万 | -2.31% | - | 2.2 |
| 12/27 | 1,504 | 1,506 | 1,490 | 1,490 | -0.33% | 16,900 | 407億2320万 | -1.72% | - | 2.22 |
| 12/26 | 1,491 | 1,505 | 1,488 | 1,495 | +0.2% | 20,600 | 408億5986万 | -1.39% | - | 2.22 |
| 12/25 | 1,499 | 1,500 | 1,487 | 1,492 | -0.93% | 26,800 | 407億7787万 | -1.58% | - | 2.22 |
| 12/24 | 1,520 | 1,534 | 1,505 | 1,506 | -0.46% | 30,100 | 411億6050万 | -0.59% | - | 2.24 |
| 12/23 | 1,494 | 1,522 | 1,493 | 1,513 | +1.27% | 42,900 | 413億5182万 | -0.07% | - | 2.25 |
| 12/20 | 1,498 | 1,499 | 1,483 | 1,494 | +0.27% | 24,800 | 408億3253万 | -1.32% | - | 2.22 |
| 12/19 | 1,497 | 1,498 | 1,481 | 1,490 | -0.47% | 24,800 | 407億2320万 | -1.65% | - | 2.22 |
| 12/18 | 1,515 | 1,525 | 1,489 | 1,497 | -1.45% | 52,500 | 409億1452万 | -1.19% | - | 2.23 |
| 12/17 | 1,496 | 1,522 | 1,491 | 1,519 | +1.54% | 48,600 | 415億1580万 | +0.26% | - | 2.26 |
| 12/16 | 1,513 | 1,521 | 1,493 | 1,496 | -0.6% | 23,500 | 408億8719万 | -1.51% | - | 2.23 |
| 12/13 | 1,531 | 1,532 | 1,499 | 1,505 | +0.8% | 44,500 | 411億3317万 | -1.12% | - | 2.24 |
| 12/12 | 1,505 | 1,525 | 1,492 | 1,493 | -0.27% | 33,300 | 408億520万 | -1.91% | - | 2.22 |
| 12/11 | 1,505 | 1,515 | 1,488 | 1,497 | -0.6% | 30,200 | 409億1452万 | -1.71% | - | 2.23 |
| 12/10 | 1,517 | 1,532 | 1,503 | 1,506 | -1.05% | 32,700 | 411億6050万 | -1.12% | - | 2.24 |
| 12/09 | 1,557 | 1,557 | 1,521 | 1,522 | -2.06% | 48,500 | 415億9780万 | -0.07% | - | 2.26 |
| 12/06 | 1,557 | 1,573 | 1,540 | 1,554 | -0.06% | 40,500 | 424億7239万 | +2.04% | - | 2.31 |
| 12/05 | 1,532 | 1,572 | 1,532 | 1,555 | +2.3% | 74,900 | 424億9972万 | +2.17% | - | 2.31 |
| 12/04 | 1,508 | 1,529 | 1,503 | 1,520 | +0.13% | 48,800 | 415億4313万 | 0% | - | 2.26 |
| 12/03 | 1,494 | 1,533 | 1,474 | 1,518 | +0.46% | 63,000 | 414億8847万 | -0.2% | - | 2.26 |
| 12/02 | 1,478 | 1,527 | 1,474 | 1,511 | +2.23% | 57,500 | 412億9716万 | -0.72% | - | 2.25 |
| 11/29 | 1,512 | 1,512 | 1,472 | 1,478 | -3.27% | 123,900 | 403億9523万 | -2.95% | - | 2.2 |
| 11/28 | 1,561 | 1,561 | 1,505 | 1,528 | -2.68% | 64,100 | 417億6178万 | +0.2% | - | 2.27 |
| 11/27 | 1,577 | 1,593 | 1,569 | 1,570 | -1.26% | 36,900 | 429億969万 | +2.61% | - | 2.34 |
| 11/26 | 1,562 | 1,591 | 1,551 | 1,590 | +2.45% | 74,900 | 434億5631万 | +3.65% | - | 2.37 |
| 11/25 | 1,508 | 1,568 | 1,508 | 1,552 | +3.81% | 87,300 | 424億1773万 | +0.98% | - | 2.31 |
| 11/22 | 1,480 | 1,506 | 1,457 | 1,495 | +0.34% | 86,000 | 408億5986万 | -2.99% | - | 2.22 |
| 11/21 | 1,470 | 1,491 | 1,457 | 1,490 | +1.22% | 45,400 | 407億2320万 | -3.68% | - | 2.22 |
| 11/20 | 1,490 | 1,500 | 1,471 | 1,472 | -1.67% | 45,100 | 402億3125万 | -5.15% | - | 2.19 |
| 11/19 | 1,500 | 1,503 | 1,486 | 1,497 | -0.53% | 35,300 | 409億1452万 | -3.73% | - | 2.23 |
| 11/18 | 1,520 | 1,522 | 1,501 | 1,505 | -0.66% | 25,800 | 411億3317万 | -3.34% | - | 2.24 |
| 11/15 | 1,484 | 1,520 | 1,484 | 1,515 | +2.09% | 43,700 | 414億648万 | -2.88% | - | 2.25 |
| 11/14 | 1,519 | 1,528 | 1,483 | 1,484 | -1.98% | 71,400 | 405億5922万 | -4.99% | - | 2.21 |
| 11/13 | 1,605 | 1,605 | 1,503 | 1,514 | -6.49% | 158,100 | 413億7915万 | -3.2% | - | 2.25 |
| 11/12 | 1,565 | 1,623 | 1,548 | 1,619 | +2.99% | 117,500 | 442億4891万 | +3.45% | - | 2.41 |
| 11/11 | 1,512 | 1,578 | 1,509 | 1,572 | +4.66% | 102,900 | 429億6435万 | +0.7% | - | 2.34 |
| 11/08 | 1,515 | 1,515 | 1,498 | 1,502 | -0.07% | 44,700 | 410億5118万 | -3.72% | - | 2.23 |
| 11/07 | 1,515 | 1,515 | 1,482 | 1,503 | -0.66% | 39,700 | 410億7851万 | -3.78% | - | 2.24 |
| 11/06 | 1,506 | 1,522 | 1,475 | 1,513 | +0.4% | 66,000 | 413億5182万 | -3.38% | - | 2.25 |
| 11/05 | 1,545 | 1,545 | 1,507 | 1,507 | 0% | 81,000 | 411億8783万 | -3.83% | - | 2.24 |
| 11/01 | 1,509 | 1,526 | 1,501 | 1,507 | -1.25% | 66,800 | 411億8783万 | -3.83% | - | 2.24 |
| 10/31 | 1,530 | 1,541 | 1,524 | 1,526 | +0.79% | 83,900 | 417億712万 | -2.55% | - | 2.27 |
