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 | 3,690 | 3,710 | 3,585 | 3,650 | -0.95% | 91,800 | 1179億2347万 | -5.37% | 5.69 | 0.5 |
| 03/30 | 3,680 | 3,685 | 3,540 | 3,685 | -5.15% | 89,200 | 1190億5424万 | -5.42% | 5.74 | 0.5 |
| 03/27 | 3,735 | 3,885 | 3,700 | 3,885 | +7.32% | 136,700 | 1255億1580万 | -1.17% | 6.05 | 0.53 |
| 03/26 | 3,650 | 3,650 | 3,505 | 3,620 | -2.16% | 93,200 | 1169億5423万 | -8.56% | 5.64 | 0.49 |
| 03/25 | 3,750 | 3,750 | 3,560 | 3,700 | +7.56% | 106,100 | 1195億3886万 | -7.45% | 5.76 | 0.5 |
| 03/24 | 3,335 | 3,450 | 3,325 | 3,440 | +3.77% | 91,000 | 1111億3883万 | -14.75% | 5.36 | 0.47 |
| 03/23 | 3,205 | 3,340 | 3,185 | 3,315 | +2.79% | 119,000 | 1071億35万 | -18.83% | 5.16 | 0.45 |
| 03/19 | 3,300 | 3,345 | 3,220 | 3,225 | -2.57% | 98,500 | 1041億9265万 | -22.08% | 5.02 | 0.44 |
| 03/18 | 3,440 | 3,505 | 3,300 | 3,310 | -4.89% | 120,800 | 1069億3881万 | -21.15% | 5.16 | 0.45 |
| 03/17 | 3,330 | 3,490 | 3,260 | 3,480 | +2.35% | 157,500 | 1124億3114万 | -18.25% | 5.42 | 0.47 |
| 03/16 | 3,500 | 3,530 | 3,390 | 3,400 | -3.68% | 126,000 | 1098億4652万 | -21.15% | 5.3 | 0.46 |
| 03/13 | 3,465 | 3,600 | 3,375 | 3,530 | -4.98% | 140,800 | 1140億4653万 | -19.2% | 5.5 | 0.48 |
| 03/12 | 3,800 | 3,800 | 3,695 | 3,715 | -4.13% | 115,800 | 1200億2347万 | -15.93% | 5.79 | 0.51 |
| 03/11 | 3,860 | 3,940 | 3,860 | 3,875 | +0.78% | 76,800 | 1251億9272万 | -13.16% | 6.04 | 0.53 |
| 03/10 | 3,790 | 3,930 | 3,685 | 3,845 | -0.39% | 101,800 | 1242億2349万 | -14.59% | 5.99 | 0.52 |
| 03/09 | 3,935 | 3,990 | 3,855 | 3,860 | -5.28% | 79,400 | 1247億810万 | -15.13% | 6.01 | 0.53 |
| 03/06 | 4,150 | 4,155 | 4,065 | 4,075 | -3.32% | 53,700 | 1316億5428万 | -11.26% | 6.35 | 0.56 |
| 03/05 | 4,290 | 4,295 | 4,200 | 4,215 | -0.12% | 40,400 | 1361億7737万 | -9% | 6.57 | 0.58 |
| 03/04 | 4,200 | 4,260 | 4,195 | 4,220 | -0.82% | 60,200 | 1363億3891万 | -9.5% | 6.57 | 0.58 |
| 03/03 | 4,405 | 4,425 | 4,255 | 4,255 | -1.96% | 63,200 | 1374億6968万 | -9.37% | 6.63 | 0.58 |
| 03/02 | 4,275 | 4,390 | 4,275 | 4,340 | -0.91% | 77,900 | 1402億1585万 | -8.25% | 6.76 | 0.59 |
| 02/28 | 4,305 | 4,420 | 4,305 | 4,380 | -0.57% | 83,600 | 1415億816万 | -8.02% | 6.82 | 0.6 |
| 02/27 | 4,475 | 4,505 | 4,385 | 4,405 | -2.97% | 86,000 | 1423億1585万 | -8.1% | 6.86 | 0.6 |
| 02/26 | 4,425 | 4,560 | 4,390 | 4,540 | +1.79% | 96,700 | 1466億7741万 | -5.89% | 7.07 | 0.62 |
| 02/25 | 4,555 | 4,555 | 4,455 | 4,460 | -3.36% | 78,000 | 1440億9278万 | -8.04% | 6.95 | 0.61 |
| 02/21 | 4,575 | 4,620 | 4,575 | 4,615 | +0.87% | 41,500 | 1491億49万 | -5.35% | 7.19 | 0.63 |
| 02/20 | 4,620 | 4,640 | 4,560 | 4,575 | -0.11% | 31,900 | 1478億818万 | -6.56% | 7.13 | 0.62 |
| 02/19 | 4,610 | 4,620 | 4,575 | 4,580 | -0.33% | 40,900 | 1479億6972万 | -6.85% | 7.13 | 0.62 |
| 02/18 | 4,625 | 4,635 | 4,580 | 4,595 | -0.65% | 40,100 | 1484億5434万 | -6.95% | 7.16 | 0.63 |
| 02/17 | 4,625 | 4,640 | 4,585 | 4,625 | -0.86% | 32,700 | 1494億2357万 | -6.75% | 7.2 | 0.63 |
| 02/14 | 4,675 | 4,690 | 4,625 | 4,665 | -0.53% | 51,700 | 1507億1588万 | -6.4% | 7.27 | 0.64 |
| 02/13 | 4,685 | 4,720 | 4,670 | 4,690 | -0.21% | 53,700 | 1515億2358万 | -6.26% | 7.31 | 0.64 |
| 02/12 | 4,780 | 4,795 | 4,695 | 4,700 | -1.57% | 67,200 | 1518億4666万 | -6.5% | 7.32 | 0.64 |
| 02/10 | 4,800 | 4,825 | 4,775 | 4,775 | -1.75% | 53,000 | 1542億6974万 | -5.41% | 7.44 | 0.65 |
| 02/07 | 4,820 | 4,885 | 4,820 | 4,860 | +0.73% | 64,300 | 1570億1590万 | -4.1% | 7.57 | 0.66 |
| 02/06 | 4,850 | 4,925 | 4,825 | 4,825 | +0.63% | 110,600 | 1558億8513万 | -5.15% | 7.52 | 0.66 |
| 02/05 | 4,815 | 4,845 | 4,760 | 4,795 | +0.21% | 142,300 | 1549億1590万 | -6.05% | 7.47 | 0.65 |
| 02/04 | 4,850 | 4,910 | 4,780 | 4,785 | -1.95% | 128,800 | 1545億9282万 | -6.56% | 7.45 | 0.65 |
| 02/03 | 4,900 | 4,935 | 4,870 | 4,880 | -2.11% | 56,600 | 1576億6206万 | -5.04% | 7.6 | 0.67 |
| 01/31 | 4,945 | 5,040 | 4,945 | 4,985 | +0.61% | 39,600 | 1610億5438万 | -3.26% | 7.76 | 0.68 |
| 01/30 | 5,070 | 5,070 | 4,930 | 4,955 | -2.27% | 54,300 | 1600億8514万 | -4.08% | 7.72 | 0.68 |
| 01/29 | 5,010 | 5,150 | 4,990 | 5,070 | +1.5% | 85,700 | 1638億54万 | -2.1% | 7.9 | 0.69 |
| 01/28 | 4,980 | 5,020 | 4,930 | 4,995 | -0.5% | 48,700 | 1613億7746万 | -3.68% | 7.78 | 0.68 |
| 01/27 | 5,050 | 5,070 | 5,010 | 5,020 | -2.14% | 33,600 | 1621億8515万 | -3.41% | 7.82 | 0.68 |
| 01/24 | 5,140 | 5,150 | 5,100 | 5,130 | -0.19% | 26,400 | 1657億3901万 | -1.42% | 7.99 | 0.7 |
| 01/23 | 5,140 | 5,170 | 5,130 | 5,140 | -0.58% | 25,000 | 1660億6209万 | -1.31% | 8.01 | 0.7 |
| 01/22 | 5,160 | 5,170 | 5,130 | 5,170 | +0.19% | 35,200 | 1670億3132万 | -0.81% | 8.05 | 0.71 |
| 01/21 | 5,220 | 5,220 | 5,160 | 5,160 | -0.77% | 19,500 | 1667億824万 | -1% | 8.04 | 0.7 |
| 01/20 | 5,160 | 5,210 | 5,150 | 5,200 | +1.56% | 28,000 | 1680億56万 | -0.23% | 8.1 | 0.71 |
| 01/17 | 5,090 | 5,130 | 5,060 | 5,120 | +0.39% | 27,100 | 1654億1593万 | -1.8% | 7.98 | 0.7 |
| 01/16 | 5,120 | 5,130 | 5,080 | 5,100 | 0% | 26,500 | 1647億6978万 | -2.22% | 7.94 | 0.7 |
| 01/15 | 5,090 | 5,100 | 5,050 | 5,100 | -0.39% | 34,300 | 1647億6978万 | -2.26% | 7.94 | 0.7 |
| 01/14 | 5,150 | 5,170 | 5,080 | 5,120 | -0.39% | 38,700 | 1654億1593万 | -1.82% | 7.98 | 0.7 |
| 01/10 | 5,200 | 5,200 | 5,130 | 5,140 | -1.34% | 37,900 | 1660億6209万 | -1.4% | 8.01 | 0.7 |
| 01/09 | 5,220 | 5,220 | 5,190 | 5,210 | +1.17% | 27,000 | 1683億2363万 | 0% | 8.12 | 0.71 |
| 01/08 | 5,220 | 5,230 | 5,140 | 5,150 | -2.46% | 49,500 | 1663億8517万 | -1.02% | 8.02 | 0.7 |
| 01/07 | 5,260 | 5,300 | 5,230 | 5,280 | +0.96% | 30,100 | 1705億8518万 | +1.64% | 8.22 | 0.72 |
| 01/06 | 5,190 | 5,250 | 5,180 | 5,230 | -1.13% | 29,700 | 1689億6979万 | +0.87% | 8.15 | 0.71 |
| 2019 |
| 12/30 | 5,320 | 5,320 | 5,260 | 5,290 | -0.56% | 18,600 | 1709億826万 | +2.24% | 8.24 | 0.72 |
| 12/27 | 5,280 | 5,350 | 5,280 | 5,320 | +1.14% | 40,700 | 1718億7749万 | +3.04% | 8.29 | 0.73 |
| 12/26 | 5,240 | 5,260 | 5,200 | 5,260 | +0.77% | 27,700 | 1699億3902万 | +2.12% | 8.19 | 0.72 |
| 12/25 | 5,280 | 5,280 | 5,200 | 5,220 | 0% | 19,000 | 1686億4671万 | +1.56% | 8.13 | 0.71 |
| 12/24 | 5,280 | 5,280 | 5,220 | 5,220 | -0.38% | 15,500 | 1686億4671万 | +1.73% | 8.13 | 0.71 |
| 12/23 | 5,290 | 5,290 | 5,230 | 5,240 | -1.32% | 24,900 | 1692億9287万 | +2.28% | 8.16 | 0.71 |
| 12/20 | 5,300 | 5,320 | 5,260 | 5,310 | +0.76% | 50,600 | 1715億5441万 | +3.83% | 8.27 | 0.72 |
| 12/19 | 5,250 | 5,290 | 5,240 | 5,270 | +0.38% | 32,000 | 1702億6210万 | +3.25% | 8.21 | 0.72 |
| 12/18 | 5,230 | 5,280 | 5,220 | 5,250 | -0.38% | 44,800 | 1696億1595万 | +3.06% | 8.18 | 0.72 |
| 12/17 | 5,230 | 5,290 | 5,190 | 5,270 | +1.15% | 35,100 | 1702億6210万 | +3.68% | 8.21 | 0.72 |
| 12/16 | 5,230 | 5,230 | 5,180 | 5,210 | -0.38% | 40,000 | 1683億2363万 | +2.68% | 8.12 | 0.71 |
| 12/13 | 5,290 | 5,310 | 5,230 | 5,230 | 0% | 61,300 | 1689億6979万 | +3.22% | 8.15 | 0.71 |
| 12/12 | 5,220 | 5,240 | 5,200 | 5,230 | +0.97% | 41,700 | 1689億6979万 | +3.48% | 8.15 | 0.71 |
| 12/11 | 5,160 | 5,200 | 5,160 | 5,180 | +0.39% | 29,000 | 1673億5440万 | +2.86% | 8.07 | 0.71 |
| 12/10 | 5,220 | 5,220 | 5,160 | 5,160 | -1.34% | 42,100 | 1667億824万 | +2.89% | 8.04 | 0.7 |
| 12/09 | 5,190 | 5,230 | 5,170 | 5,230 | +0.97% | 59,700 | 1689億6979万 | +4.77% | 8.15 | 0.71 |
| 12/06 | 5,190 | 5,200 | 5,140 | 5,180 | +0.39% | 56,100 | 1673億5440万 | +4.37% | 8.07 | 0.71 |
| 12/05 | 5,070 | 5,190 | 5,060 | 5,160 | +2.79% | 89,200 | 1667億824万 | +4.5% | 8.04 | 0.7 |
| 12/04 | 5,050 | 5,050 | 5,000 | 5,020 | -0.79% | 44,000 | 1621億8515万 | +2.18% | 7.82 | 0.68 |
| 12/03 | 5,000 | 5,060 | 4,990 | 5,060 | -0.2% | 50,100 | 1634億7746万 | +3.41% | 7.88 | 0.69 |
| 12/02 | 5,030 | 5,080 | 5,010 | 5,070 | +0.8% | 71,200 | 1638億54万 | +4.06% | 7.9 | 0.69 |
| 11/29 | 4,975 | 5,050 | 4,950 | 5,030 | +1.41% | 68,700 | 1625億823万 | +3.71% | 7.83 | 0.69 |
| 11/28 | 5,030 | 5,030 | 4,960 | 4,960 | -1.39% | 28,200 | 1602億4668万 | +2.71% | 7.73 | 0.68 |
| 11/27 | 4,975 | 5,050 | 4,970 | 5,030 | +1.51% | 64,400 | 1625億823万 | +4.55% | 7.83 | 0.69 |
| 11/26 | 5,030 | 5,030 | 4,930 | 4,955 | -1.29% | 78,100 | 1600億8514万 | +3.47% | 7.72 | 0.68 |
| 11/25 | 5,050 | 5,050 | 5,000 | 5,020 | +0.2% | 29,000 | 1621億8515万 | +5.31% | 7.82 | 0.68 |
| 11/22 | 5,020 | 5,040 | 5,000 | 5,010 | +0.3% | 33,000 | 1618億6207万 | +5.65% | 7.8 | 0.68 |
| 11/21 | 4,950 | 4,995 | 4,925 | 4,995 | +0.1% | 49,800 | 1613億7746万 | +5.83% | 7.78 | 0.68 |
| 11/20 | 4,995 | 5,010 | 4,955 | 4,990 | -0.6% | 49,100 | 1612億1592万 | +6.22% | 7.77 | 0.68 |
| 11/19 | 4,990 | 5,030 | 4,970 | 5,020 | +0.4% | 38,600 | 1621億8515万 | +7.43% | 7.82 | 0.68 |
| 11/18 | 5,070 | 5,070 | 4,990 | 5,000 | -1.19% | 41,100 | 1615億3900万 | +7.62% | 7.79 | 0.68 |
| 11/15 | 5,020 | 5,060 | 4,985 | 5,060 | +0.8% | 44,500 | 1634億7746万 | +9.48% | 7.88 | 0.69 |
| 11/14 | 4,990 | 5,050 | 4,955 | 5,020 | +0.5% | 68,700 | 1621億8515万 | +9.32% | 7.82 | 0.68 |
| 11/13 | 5,010 | 5,020 | 4,940 | 4,995 | -0.7% | 52,600 | 1613億7746万 | +9.49% | 7.78 | 0.68 |
| 11/12 | 5,010 | 5,030 | 4,975 | 5,030 | 0% | 72,900 | 1625億823万 | +10.99% | 7.83 | 0.69 |
| 11/11 | 4,995 | 5,080 | 4,965 | 5,030 | +2.13% | 121,200 | 1625億823万 | +11.78% | 7.83 | 0.69 |
| 11/08 | 4,795 | 5,020 | 4,775 | 4,925 | +3.36% | 188,600 | 1591億1591万 | +10.13% | 7.67 | 0.67 |
| 11/07 | 4,655 | 4,805 | 4,590 | 4,765 | +2.36% | 141,300 | 1539億4666万 | +7.17% | 7.42 | 0.65 |
| 11/06 | 4,585 | 4,660 | 4,580 | 4,655 | +1.42% | 79,000 | 1503億9280万 | +5.2% | 7.25 | 0.64 |
| 11/05 | 4,535 | 4,640 | 4,535 | 4,590 | +1.77% | 105,400 | 1482億9280万 | +4.11% | 7.15 | 0.63 |
| 11/01 | 4,480 | 4,535 | 4,480 | 4,510 | -0.77% | 36,800 | 1457億817万 | +2.48% | 7.02 | 0.62 |
| 10/31 | 4,535 | 4,555 | 4,485 | 4,545 | +0.22% | 65,100 | 1468億3895万 | +3.37% | 7.08 | 0.62 |
