PBR
2019/10/17~2020/03/17
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 |
---|
2021 | 3/1, 株式分割 1→1.3 |
2020 |
03/17 | 875 | 982 | 841 | 970 | +13.6% | 730,730 | 446億4666万 | -1.32% | 8.93 | 1.94 |
03/16 | 815 | 892 | 815 | 854 | +6.63% | 313,430 | 393億39万 | -13.32% | 7.86 | 1.71 |
03/13 | 785 | 816 | 758 | 801 | -8.2% | 295,880 | 368億5739万 | -19.28% | 7.38 | 1.6 |
03/12 | 903 | 923 | 872 | 872 | -5.74% | 274,950 | 401億5013万 | -12.77% | 8.03 | 1.74 |
03/11 | 924 | 975 | 919 | 925 | +0.59% | 271,570 | 425億9312万 | -8.01% | 8.52 | 1.85 |
03/10 | 837 | 934 | 831 | 920 | +6.41% | 363,610 | 423億4528万 | -8.91% | 8.47 | 1.84 |
03/09 | 908 | 918 | 865 | 865 | -10.01% | 517,660 | 397億9607万 | -14.73% | 7.96 | 1.73 |
03/06 | 976 | 981 | 953 | 961 | -3.18% | 235,820 | 442億2179万 | -5.62% | 8.85 | 1.92 |
03/05 | 1,014 | 1,029 | 985 | 992 | +0.16% | 218,530 | 456億7343万 | -2.52% | 9.14 | 1.98 |
03/04 | 963 | 1,002 | 956 | 991 | +1.82% | 186,420 | 456億261万 | -2.67% | 9.13 | 1.98 |
03/03 | 1,052 | 1,060 | 968 | 973 | -2.62% | 260,390 | 447億8828万 | -4.32% | 8.96 | 1.95 |
03/02 | 921 | 1,008 | 921 | 999 | +8.52% | 273,910 | 459億9208万 | -1.75% | 9.2 | 2 |
03/01 | 株式分割 1→1.3 |
02/28 | 928 | 940 | 912 | 921 | -3.23% | 263,510 | 423億8069万 | -9.37% | 8.48 | 1.84 |
02/27 | 1,014 | 1,030 | 907 | 952 | -5.74% | 205,010 | 437億9692万 | -6.71% | 8.76 | 1.9 |
02/26 | 1,039 | 1,060 | 1,002 | 1,009 | -4.43% | 350,168 | 464億6325万 | -1.52% | 9.44 | 2.05 |
02/25 | 1,055 | 1,076 | 1,051 | 1,056 | -2.35% | 244,543 | 486億1483万 | +2.84% | 9.88 | 2.15 |
02/21 | 1,091 | 1,109 | 1,082 | 1,082 | -0.54% | 300,482 | 497億8594万 | +5.12% | 10.12 | 2.2 |
02/20 | 1,090 | 1,105 | 1,075 | 1,088 | +1.32% | 230,516 | 500億5829万 | +5.49% | 10.18 | 2.21 |
02/19 | 1,053 | 1,080 | 1,051 | 1,073 | +3.3% | 249,951 | 494億465万 | +4.01% | 10.04 | 2.18 |
02/18 | 1,050 | 1,061 | 1,036 | 1,039 | -1.13% | 177,619 | 478億2501万 | +0.39% | 9.72 | 2.11 |
02/17 | 1,065 | 1,065 | 1,038 | 1,051 | -1.44% | 176,436 | 483億6971万 | +1.54% | 9.83 | 2.13 |
02/14 | 1,059 | 1,072 | 1,053 | 1,066 | +1.92% | 160,550 | 490億7783万 | +2.92% | 9.98 | 2.17 |
02/13 | 1,042 | 1,058 | 1,025 | 1,046 | +1.43% | 179,478 | 481億5183万 | +1.08% | 9.79 | 2.13 |
02/12 | 1,033 | 1,045 | 1,022 | 1,031 | -0.17% | 104,104 | 474億7095万 | -0.54% | 9.65 | 2.1 |
02/10 | 1,014 | 1,041 | 1,008 | 1,033 | +1.51% | 163,761 | 475億5265万 | -0.56% | 9.67 | 2.1 |
02/07 | 1,032 | 1,033 | 1,015 | 1,018 | -0.52% | 178,633 | 468億4454万 | -2.23% | 9.52 | 2.07 |
02/06 | 1,028 | 1,032 | 1,015 | 1,023 | +0.64% | 185,900 | 470億8966万 | -1.91% | 9.57 | 2.08 |
02/05 | 1,032 | 1,043 | 1,010 | 1,017 | -0.12% | 125,736 | 467億9007万 | -2.72% | 9.51 | 2.07 |
02/04 | 1,041 | 1,057 | 1,004 | 1,018 | -1.21% | 308,087 | 468億4454万 | -2.7% | 9.52 | 2.07 |
02/03 | 1,020 | 1,047 | 1,015 | 1,030 | +0.58% | 341,887 | 474億1648万 | -1.7% | 9.64 | 2.09 |
01/31 | 975 | 1,044 | 961 | 1,024 | +6.39% | 987,805 | 471億4413万 | -2.36% | 9.58 | 2.08 |
01/30 | 966 | 972 | 943 | 963 | +0.12% | 243,022 | 443億1167万 | -8.31% | 9.01 | 1.96 |
01/29 | 993 | 1,006 | 962 | 962 | -1.22% | 236,431 | 442億5720万 | -8.77% | 9 | 1.95 |
01/28 | 973 | 980 | 960 | 973 | -1.5% | 235,755 | 448億190万 | -7.91% | 9.11 | 1.98 |
01/27 | 947 | 995 | 940 | 988 | +3.09% | 372,307 | 454億8278万 | -6.69% | 9.25 | 2.01 |
01/24 | 993 | 993 | 957 | 959 | -2.76% | 335,972 | 441億2102万 | -9.48% | 8.97 | 1.95 |
01/23 | 1,004 | 1,006 | 982 | 986 | -2.46% | 470,496 | 453億7384万 | -6.91% | 9.22 | 2 |
01/22 | 1,048 | 1,053 | 992 | 1,011 | -6.26% | 770,471 | 465億1772万 | -4.57% | 9.46 | 2.05 |
01/21 | 1,065 | 1,087 | 1,040 | 1,078 | +0.72% | 466,947 | 496億2253万 | +2.09% | 10.09 | 2.19 |
01/20 | 1,112 | 1,112 | 1,070 | 1,070 | -3.42% | 332,930 | 492億6847万 | +1.75% | 10.01 | 2.17 |
01/17 | 1,123 | 1,123 | 1,091 | 1,108 | -1.16% | 276,822 | 510億1152万 | +5.95% | 10.37 | 2.25 |
01/16 | 1,107 | 1,162 | 1,105 | 1,121 | +0.96% | 434,668 | 516億1070万 | +7.71% | 10.49 | 2.28 |
01/15 | 1,128 | 1,133 | 1,079 | 1,111 | -3.6% | 447,850 | 511億2047万 | +7.41% | 10.39 | 2.26 |
01/14 | 1,040 | 1,188 | 1,024 | 1,152 | +11.13% | 1,425,515 | 530億2693万 | +12.18% | 10.78 | 2.34 |
01/10 | 1,054 | 1,054 | 1,025 | 1,037 | -2.67% | 310,622 | 477億1607万 | +1.74% | 9.7 | 2.11 |
01/09 | 1,082 | 1,082 | 1,057 | 1,065 | +0.17% | 227,305 | 490億2336万 | +5.04% | 9.96 | 2.16 |
01/08 | 1,087 | 1,087 | 1,040 | 1,063 | -2.18% | 286,455 | 489億4165万 | +5.7% | 9.95 | 2.16 |
01/07 | 1,079 | 1,096 | 1,073 | 1,087 | +1.49% | 226,798 | 500億3106万 | +8.81% | 10.17 | 2.21 |
01/06 | 1,067 | 1,080 | 1,049 | 1,071 | -0.82% | 132,834 | 492億9571万 | +8.07% | 10.02 | 2.18 |
2019 |
12/30 | 1,080 | 1,093 | 1,072 | 1,080 | +0.33% | 195,533 | 497億424万 | +9.74% | 10.1 | 2.19 |
12/27 | 1,071 | 1,079 | 1,064 | 1,076 | +1.22% | 123,708 | 495億4082万 | +10.28% | 10.07 | 2.19 |
12/26 | 1,059 | 1,080 | 1,053 | 1,063 | +0.39% | 214,123 | 489億4165万 | +9.73% | 9.95 | 2.16 |
12/25 | 1,051 | 1,076 | 1,047 | 1,059 | 0% | 132,158 | 487億5100万 | +10.22% | 9.91 | 2.15 |
12/24 | 1,054 | 1,064 | 1,036 | 1,059 | +0.06% | 149,227 | 487億5100万 | +11.02% | 9.91 | 2.15 |
12/23 | 1,047 | 1,064 | 1,022 | 1,059 | +0.51% | 209,729 | 487億2377万 | +11.9% | 9.9 | 2.15 |
12/20 | 1,064 | 1,064 | 1,039 | 1,053 | 0% | 153,283 | 484億7865万 | +12.29% | 9.85 | 2.14 |
12/19 | 1,034 | 1,063 | 1,034 | 1,053 | +2.01% | 250,289 | 484億7865万 | +13.13% | 9.85 | 2.14 |
12/18 | 1,025 | 1,050 | 1,016 | 1,033 | +1.22% | 369,603 | 475億2542万 | +11.99% | 9.66 | 2.1 |
12/17 | 994 | 1,030 | 994 | 1,020 | +2.8% | 390,390 | 469億5348万 | +11.49% | 9.54 | 2.07 |
12/16 | 980 | 1,001 | 972 | 992 | +1.82% | 230,178 | 456億7343万 | +9.28% | 9.28 | 2.02 |
12/13 | 975 | 998 | 954 | 975 | +0.73% | 365,378 | 448億5637万 | +7.92% | 9.12 | 1.98 |
12/12 | 947 | 975 | 934 | 967 | +1.74% | 254,683 | 445億2955万 | +7.61% | 9.05 | 1.97 |
12/11 | 964 | 980 | 944 | 951 | -1.41% | 241,839 | 437億6696万 | +6.24% | 8.9 | 1.93 |
12/10 | 935 | 969 | 932 | 964 | +3.56% | 239,811 | 443億9337万 | +8.13% | 9.02 | 1.96 |
12/09 | 976 | 976 | 924 | 931 | -3.97% | 441,935 | 428億6820万 | +4.65% | 8.71 | 1.89 |
12/06 | 956 | 982 | 950 | 970 | +2.18% | 361,322 | 446億3849万 | +9.09% | 9.07 | 1.97 |
12/05 | 951 | 957 | 929 | 949 | +0.12% | 319,748 | 436億8526万 | +6.88% | 8.88 | 1.93 |
12/04 | 941 | 954 | 925 | 948 | +0.88% | 243,867 | 436億3079万 | +6.75% | 8.87 | 1.93 |
12/03 | 902 | 944 | 899 | 940 | +3.39% | 444,639 | 432億4949万 | +5.94% | 8.79 | 1.91 |
12/02 | 875 | 910 | 867 | 909 | +3.5% | 286,793 | 418億3326万 | +2.58% | 8.5 | 1.85 |
11/29 | 886 | 886 | 864 | 878 | -0.2% | 213,109 | 404億1703万 | -0.67% | 8.22 | 1.78 |
11/28 | 895 | 908 | 873 | 880 | -0.93% | 214,968 | 404億9874万 | -0.47% | 8.23 | 1.79 |
11/27 | 900 | 900 | 884 | 888 | -0.92% | 185,055 | 408億8003万 | +0.93% | 8.31 | 1.8 |
11/26 | 892 | 905 | 888 | 896 | +0.46% | 275,132 | 412億6132万 | +2.45% | 8.39 | 1.82 |
11/25 | 899 | 912 | 884 | 892 | +0.53% | 279,695 | 410億7068万 | +2.8% | 8.35 | 1.81 |
11/22 | 882 | 900 | 878 | 888 | +1.97% | 305,890 | 408億5280万 | +2.97% | 8.3 | 1.8 |
11/21 | 876 | 880 | 853 | 870 | -0.47% | 143,481 | 400億6297万 | +1.68% | 8.14 | 1.77 |
11/20 | 876 | 892 | 866 | 875 | -0.07% | 273,273 | 402億5362万 | +2.77% | 8.18 | 1.78 |
11/19 | 862 | 876 | 856 | 875 | +2.14% | 290,680 | 402億8086万 | +3.2% | 8.19 | 1.78 |
11/18 | 859 | 862 | 843 | 857 | -0.48% | 193,505 | 394億3656万 | +1.16% | 8.02 | 1.74 |
11/15 | 851 | 867 | 840 | 861 | +2.03% | 338,676 | 396億2721万 | +1.89% | 8.05 | 1.75 |
11/14 | 853 | 859 | 841 | 844 | -0.97% | 177,788 | 388億3739万 | +0.21% | 7.89 | 1.71 |
11/13 | 852 | 853 | 838 | 852 | 0% | 207,363 | 392億1868万 | +1.44% | 7.97 | 1.73 |
11/12 | 857 | 867 | 836 | 852 | -1.3% | 400,023 | 392億1868万 | +1.56% | 7.97 | 1.73 |
11/11 | 858 | 879 | 855 | 863 | -0.21% | 271,076 | 397億3615万 | +3.14% | 8.08 | 1.75 |
11/08 | 882 | 882 | 851 | 865 | -1.88% | 407,966 | 398億1786万 | +3.6% | 8.09 | 1.76 |
11/07 | 859 | 882 | 850 | 882 | 0% | 531,505 | 405億8044万 | +5.84% | 8.25 | 1.79 |
11/06 | 870 | 889 | 860 | 882 | -3.12% | 527,618 | 405億8044万 | +6.35% | 8.25 | 1.79 |
11/05 | 898 | 910 | 886 | 910 | +0.07% | 473,876 | 418億8773万 | +10.31% | 8.51 | 1.85 |
11/01 | 931 | 931 | 890 | 909 | -3.94% | 677,521 | 418億6050万 | +10.91% | 8.51 | 1.85 |
10/31 | 915 | 957 | 915 | 947 | +2.24% | 558,207 | 435億7632万 | +16.17% | 8.86 | 1.92 |
10/30 | 920 | 941 | 918 | 926 | -0.45% | 685,126 | 426億2308万 | +14.75% | 8.66 | 1.88 |
10/29 | 899 | 937 | 896 | 930 | +2.34% | 539,110 | 428億1373万 | +16.27% | 8.7 | 1.89 |
10/28 | 859 | 915 | 856 | 909 | +3.57% | 516,802 | 418億3326万 | +14.61% | 8.5 | 1.85 |
10/25 | 859 | 880 | 844 | 878 | +0.47% | 568,178 | 403億8980万 | +11.64% | 8.21 | 1.78 |
10/24 | 792 | 874 | 792 | 873 | +11.99% | 1,154,946 | 401億9915万 | +11.97% | 8.17 | 1.77 |
10/23 | 769 | 782 | 764 | 780 | +3.62% | 396,136 | 358億9599万 | +0.76% | 7.3 | 1.58 |
10/21 | 740 | 765 | 740 | 753 | +2.25% | 231,530 | 346億4317万 | -2.5% | 7.04 | 1.53 |
10/18 | 746 | 764 | 735 | 736 | -0.72% | 219,362 | 338億8058万 | -4.4% | 6.89 | 1.5 |
10/17 | 735 | 746 | 728 | 741 | +0.16% | 215,475 | 341億2570万 | -3.59% | 6.94 | 1.51 |