PBR
2019/12/18～2020/05/21
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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2020 |
| 05/21 | 1,232 | 1,236 | 1,211 | 1,219 | -1.14% | 986,200 | 2872億2667万 | -4.84% | 11.15 | 0.94 |
| 05/20 | 1,231 | 1,237 | 1,226 | 1,233 | +0.69% | 1,407,400 | 2905億2542万 | -3.82% | 11.28 | 0.96 |
| 05/19 | 1,260 | 1,271 | 1,218 | 1,225 | -0.73% | 1,358,200 | 2885億2261万 | -4.41% | 11.2 | 0.95 |
| 05/18 | 1,259 | 1,263 | 1,224 | 1,234 | -1.87% | 1,321,400 | 2906億4323万 | -3.56% | 11.28 | 0.96 |
| 05/15 | 1,291 | 1,306 | 1,244 | 1,257 | -0.67% | 1,332,400 | 2961億8042万 | -1.49% | 11.5 | 0.97 |
| 05/14 | 1,253 | 1,282 | 1,252 | 1,266 | -0.75% | 1,231,800 | 2981億8323万 | -0.51% | 11.58 | 0.98 |
| 05/13 | 1,266 | 1,276 | 1,259 | 1,275 | 0% | 1,319,200 | 3004億2166万 | +0.71% | 11.66 | 0.99 |
| 05/12 | 1,297 | 1,299 | 1,253 | 1,275 | -4.32% | 1,837,200 | 3004億2166万 | +1.27% | 11.66 | 0.99 |
| 05/11 | 1,348 | 1,348 | 1,326 | 1,333 | -0.82% | 587,200 | 3139億7009万 | +6.26% | 12.19 | 1.03 |
| 05/08 | 1,334 | 1,348 | 1,323 | 1,344 | +2.09% | 615,400 | 3165億6196万 | +7.57% | 12.29 | 1.04 |
| 05/07 | 1,305 | 1,319 | 1,301 | 1,316 | +0.42% | 722,200 | 3100億8228万 | +5.87% | 12.04 | 1.02 |
| 05/01 | 1,325 | 1,327 | 1,309 | 1,311 | -0.68% | 761,400 | 3087億8635万 | +5.69% | 11.99 | 1.02 |
| 04/30 | 1,333 | 1,340 | 1,318 | 1,320 | -0.75% | 1,216,400 | 3109億697万 | +6.93% | 12.07 | 1.02 |
| 04/28 | 1,314 | 1,335 | 1,306 | 1,330 | +1.26% | 674,000 | 3132億6322万 | +8.44% | 12.16 | 1.03 |
| 04/27 | 1,316 | 1,323 | 1,309 | 1,313 | +0.31% | 778,200 | 3093億7541万 | +7.89% | 12.01 | 1.02 |
| 04/24 | 1,303 | 1,314 | 1,279 | 1,309 | +0.46% | 866,000 | 3084億3291万 | +8.18% | 11.98 | 1.01 |
| 04/23 | 1,295 | 1,310 | 1,289 | 1,303 | +1.72% | 901,200 | 3070億1916万 | +8.58% | 11.92 | 1.01 |
| 04/22 | 1,253 | 1,286 | 1,245 | 1,281 | +1.99% | 887,000 | 3018億3541万 | +7.74% | 11.72 | 0.99 |
| 04/21 | 1,250 | 1,270 | 1,241 | 1,256 | -0.04% | 1,012,400 | 2959億4479万 | +6.53% | 11.49 | 0.97 |
| 04/20 | 1,269 | 1,281 | 1,256 | 1,257 | -2.03% | 674,000 | 2960億6260万 | +7.58% | 11.5 | 0.97 |
| 04/17 | 1,290 | 1,297 | 1,272 | 1,283 | +1.5% | 1,012,200 | 3021億8885万 | +10.75% | 11.73 | 0.99 |
| 04/16 | 1,252 | 1,267 | 1,245 | 1,264 | +0.16% | 602,000 | 2977億1198万 | +9.97% | 11.56 | 0.98 |
| 04/15 | 1,280 | 1,280 | 1,252 | 1,262 | -1.68% | 1,044,600 | 2972億4073万 | +10.46% | 11.54 | 0.98 |
| 04/14 | 1,268 | 1,288 | 1,257 | 1,283 | +1.06% | 1,016,000 | 3023億666万 | +12.94% | 11.74 | 0.99 |
| 04/13 | 1,248 | 1,276 | 1,233 | 1,270 | +0.71% | 881,600 | 2991億2573万 | +12.44% | 11.61 | 0.98 |
| 04/10 | 1,210 | 1,267 | 1,201 | 1,261 | +5.7% | 1,453,600 | 2970億510万 | +12.04% | 11.53 | 0.98 |
| 04/09 | 1,186 | 1,196 | 1,170 | 1,193 | +0.51% | 679,000 | 2809億8261万 | +6.19% | 10.91 | 0.92 |
| 04/08 | 1,173 | 1,204 | 1,152 | 1,187 | +2.95% | 864,800 | 2795億6887万 | +5.65% | 10.85 | 0.92 |
| 04/07 | 1,155 | 1,170 | 1,121 | 1,153 | -0.9% | 1,673,800 | 2715億5762万 | +2.63% | 10.54 | 0.89 |
| 04/06 | 1,109 | 1,171 | 1,106 | 1,163 | +4.82% | 706,600 | 2740億3168万 | +3.38% | 10.64 | 0.9 |
| 04/03 | 1,102 | 1,129 | 1,091 | 1,110 | -0.63% | 700,200 | 2614億2575万 | -1.38% | 10.15 | 0.86 |
| 04/02 | 1,121 | 1,135 | 1,102 | 1,117 | -1.89% | 695,400 | 2630億7513万 | -1.19% | 10.21 | 0.87 |
| 04/01 | 1,178 | 1,192 | 1,134 | 1,138 | -5.4% | 716,000 | 2681億4106万 | +0.18% | 10.41 | 0.88 |
| 03/31 | 1,205 | 1,219 | 1,178 | 1,203 | -0.37% | 941,400 | 2834億5668万 | +5.43% | 17.06 | 1 |
| 03/30 | 1,183 | 1,224 | 1,159 | 1,208 | -1.63% | 1,052,400 | 2845億1699万 | +5.46% | 17.13 | 1 |
| 03/27 | 1,195 | 1,228 | 1,177 | 1,228 | +5.91% | 1,671,000 | 2892億2948万 | +6.74% | 17.41 | 1.02 |
| 03/26 | 1,149 | 1,187 | 1,123 | 1,159 | +3.11% | 1,989,200 | 2730億8918万 | +0.52% | 16.44 | 0.96 |
| 03/25 | 1,141 | 1,159 | 1,108 | 1,124 | +1.95% | 1,821,600 | 2648億4231万 | -3.02% | 15.94 | 0.93 |
| 03/24 | 1,161 | 1,173 | 1,073 | 1,103 | -3.96% | 1,809,400 | 2597億7638万 | -5.36% | 15.64 | 0.92 |
| 03/23 | 1,041 | 1,203 | 1,014 | 1,148 | +10.01% | 3,643,400 | 2704億9731万 | -2.21% | 16.28 | 0.95 |
| 03/19 | 1,044 | 1,068 | 1,018 | 1,044 | +1.66% | 1,276,600 | 2458億7451万 | -11.72% | 14.8 | 0.87 |
| 03/18 | 1,045 | 1,070 | 1,025 | 1,027 | -1.39% | 1,313,200 | 2418億6889万 | -14.03% | 14.56 | 0.85 |
| 03/17 | 969 | 1,052 | 953 | 1,041 | +6.5% | 1,914,600 | 2452億8545万 | -13.75% | 14.77 | 0.86 |
| 03/16 | 1,021 | 1,030 | 975 | 978 | -3.36% | 1,010,000 | 2303億2327万 | -20.01% | 13.87 | 0.81 |
| 03/13 | 983 | 1,036 | 960 | 1,012 | -3.8% | 2,143,400 | 2383億3452万 | -18.3% | 14.35 | 0.84 |
| 03/12 | 1,059 | 1,071 | 1,021 | 1,052 | -3.93% | 1,907,000 | 2477億5951万 | -16.08% | 14.91 | 0.87 |
| 03/11 | 1,112 | 1,123 | 1,083 | 1,095 | -2.15% | 1,440,800 | 2578億9138万 | -13.55% | 15.52 | 0.91 |
| 03/10 | 1,085 | 1,127 | 1,058 | 1,119 | +0.77% | 1,254,600 | 2635億4638万 | -12.41% | 15.87 | 0.93 |
| 03/09 | 1,131 | 1,144 | 1,101 | 1,110 | -5.09% | 1,201,800 | 2615億4357万 | -13.75% | 15.74 | 0.92 |
| 03/06 | 1,173 | 1,184 | 1,162 | 1,170 | -1.89% | 817,200 | 2755億6324万 | -9.9% | 16.59 | 0.97 |
| 03/05 | 1,209 | 1,210 | 1,191 | 1,192 | -0.42% | 939,400 | 2808億6480万 | -8.73% | 16.91 | 0.99 |
| 03/04 | 1,165 | 1,212 | 1,158 | 1,197 | +1.1% | 1,094,400 | 2820億4293万 | -8.77% | 16.98 | 0.99 |
| 03/03 | 1,228 | 1,229 | 1,183 | 1,184 | -1.62% | 1,028,000 | 2789億7980万 | -10.3% | 16.79 | 0.98 |
| 03/02 | 1,167 | 1,221 | 1,166 | 1,204 | +2.03% | 1,472,400 | 2835億7449万 | -9.38% | 17.07 | 1 |
| 02/28 | 1,181 | 1,199 | 1,175 | 1,180 | -3.36% | 1,663,800 | 2779億1949万 | -11.78% | 16.73 | 0.98 |
| 02/27 | 1,245 | 1,261 | 1,216 | 1,221 | -3.78% | 1,482,200 | 2875億8011万 | -9.39% | 17.31 | 1.01 |
| 02/26 | 1,252 | 1,272 | 1,247 | 1,269 | +0.44% | 1,091,200 | 2988億9010万 | -6.38% | 17.99 | 1.05 |
| 02/25 | 1,263 | 1,280 | 1,257 | 1,263 | -3.77% | 1,244,200 | 2975億9417万 | -7.13% | 17.91 | 1.05 |
| 02/21 | 1,314 | 1,336 | 1,309 | 1,313 | -0.15% | 1,239,400 | 3092億5759万 | -3.92% | 18.62 | 1.09 |
| 02/20 | 1,322 | 1,335 | 1,314 | 1,315 | -0.57% | 1,338,600 | 3097億2884万 | -3.98% | 18.65 | 1.09 |
| 02/19 | 1,303 | 1,335 | 1,300 | 1,322 | +2.44% | 1,717,800 | 3114億9603万 | -3.64% | 18.75 | 1.1 |
| 02/18 | 1,269 | 1,292 | 1,266 | 1,291 | +0.62% | 1,251,600 | 3040億7385万 | -6.15% | 18.3 | 1.07 |
| 02/17 | 1,321 | 1,321 | 1,281 | 1,283 | -3.93% | 1,170,200 | 3021億8885万 | -7.07% | 18.19 | 1.07 |
| 02/14 | 1,335 | 1,338 | 1,289 | 1,335 | -0.71% | 2,088,600 | 3145億5915万 | -3.61% | 18.94 | 1.11 |
| 02/13 | 1,342 | 1,359 | 1,340 | 1,345 | +0.22% | 951,200 | 3167億9759万 | -3.06% | 19.07 | 1.12 |
| 02/12 | 1,372 | 1,372 | 1,342 | 1,342 | -0.89% | 885,000 | 3160億9072万 | -3.42% | 19.03 | 1.11 |
| 02/10 | 1,372 | 1,374 | 1,350 | 1,354 | -3.67% | 1,166,000 | 3189億1821万 | -2.63% | 19.2 | 1.12 |
| 02/07 | 1,380 | 1,409 | 1,377 | 1,405 | +0.79% | 811,600 | 3310億5289万 | +0.93% | 19.93 | 1.17 |
| 02/06 | 1,398 | 1,398 | 1,381 | 1,394 | +1.94% | 765,400 | 3284億6102万 | +0.14% | 19.77 | 1.16 |
| 02/05 | 1,391 | 1,393 | 1,368 | 1,368 | -1.41% | 794,400 | 3222億1696万 | -1.76% | 19.4 | 1.14 |
| 02/04 | 1,358 | 1,388 | 1,356 | 1,387 | +1.24% | 450,600 | 3268億1165万 | -0.43% | 19.67 | 1.15 |
| 02/03 | 1,350 | 1,375 | 1,349 | 1,370 | -0.54% | 480,400 | 3228億602万 | -1.65% | 19.43 | 1.14 |
| 01/31 | 1,368 | 1,385 | 1,368 | 1,378 | +0.77% | 480,800 | 3245億7321万 | -1.18% | 19.54 | 1.14 |
| 01/30 | 1,367 | 1,376 | 1,356 | 1,367 | 0% | 828,800 | 3220億9915万 | -2.01% | 19.39 | 1.14 |
| 01/29 | 1,360 | 1,367 | 1,356 | 1,367 | +0.7% | 530,000 | 3220億9915万 | -2.01% | 19.39 | 1.14 |
| 01/28 | 1,370 | 1,378 | 1,355 | 1,358 | -1.67% | 691,200 | 3198億6071万 | -2.83% | 19.26 | 1.13 |
| 01/27 | 1,385 | 1,389 | 1,376 | 1,381 | -1.71% | 544,600 | 3252億8008万 | -1.39% | 19.58 | 1.15 |
| 01/24 | 1,402 | 1,413 | 1,401 | 1,405 | -0.5% | 390,200 | 3309億3508万 | +0.25% | 19.92 | 1.17 |
| 01/23 | 1,414 | 1,418 | 1,408 | 1,412 | -1.02% | 364,600 | 3325億8445万 | +0.68% | 20.02 | 1.17 |
| 01/22 | 1,427 | 1,430 | 1,419 | 1,426 | +0.25% | 406,600 | 3360億101万 | +1.64% | 20.23 | 1.18 |
| 01/21 | 1,425 | 1,432 | 1,417 | 1,423 | +0.6% | 516,800 | 3351億7633万 | +1.39% | 20.18 | 1.18 |
| 01/20 | 1,409 | 1,419 | 1,405 | 1,414 | +1.36% | 368,000 | 3331億7352万 | +0.64% | 20.06 | 1.17 |
| 01/17 | 1,398 | 1,405 | 1,390 | 1,395 | +0.18% | 468,800 | 3286億9664万 | -0.78% | 19.79 | 1.16 |
| 01/16 | 1,391 | 1,396 | 1,387 | 1,393 | -0.21% | 380,600 | 3281億758万 | -1.1% | 19.75 | 1.16 |
| 01/15 | 1,395 | 1,397 | 1,385 | 1,396 | +0.04% | 517,000 | 3288億1446万 | -1.03% | 19.79 | 1.16 |
| 01/14 | 1,402 | 1,403 | 1,391 | 1,395 | -0.78% | 614,800 | 3286億9664万 | -1.13% | 19.79 | 1.16 |
| 01/10 | 1,418 | 1,424 | 1,405 | 1,406 | -0.07% | 474,400 | 3312億8852万 | -0.42% | 19.94 | 1.17 |
| 01/09 | 1,407 | 1,411 | 1,397 | 1,407 | +1.66% | 460,600 | 3315億2414万 | -0.5% | 19.96 | 1.17 |
| 01/08 | 1,384 | 1,394 | 1,368 | 1,384 | -1.53% | 658,400 | 3261億477万 | -2.12% | 19.63 | 1.15 |
| 01/07 | 1,386 | 1,407 | 1,383 | 1,406 | +2.37% | 707,000 | 3311億7070万 | -0.81% | 19.94 | 1.17 |
| 01/06 | 1,366 | 1,378 | 1,359 | 1,373 | -0.76% | 801,800 | 3235億1290万 | -3.17% | 19.48 | 1.14 |
| 2019 |
| 12/30 | 1,396 | 1,398 | 1,382 | 1,384 | -1.5% | 388,200 | 3259億8696万 | -2.57% | 19.62 | 1.15 |
| 12/27 | 1,403 | 1,409 | 1,394 | 1,405 | +0.11% | 524,600 | 3309億3508万 | -1.23% | 19.92 | 1.17 |
| 12/26 | 1,397 | 1,403 | 1,396 | 1,403 | +0.97% | 401,200 | 3305億8164万 | -1.47% | 19.9 | 1.17 |
| 12/25 | 1,392 | 1,397 | 1,386 | 1,390 | -0.14% | 294,200 | 3274億71万 | -2.56% | 19.71 | 1.15 |
| 12/24 | 1,388 | 1,393 | 1,381 | 1,392 | -0.18% | 383,200 | 3278億7196万 | -2.62% | 19.74 | 1.16 |
| 12/23 | 1,409 | 1,416 | 1,390 | 1,394 | -0.07% | 565,800 | 3284億6102万 | -2.52% | 19.77 | 1.16 |
| 12/20 | 1,399 | 1,409 | 1,390 | 1,395 | +0.58% | 838,000 | 3286億9664万 | -2.45% | 19.79 | 1.16 |
| 12/19 | 1,392 | 1,400 | 1,380 | 1,387 | -1.35% | 807,800 | 3268億1165万 | -3.01% | 19.67 | 1.15 |
| 12/18 | 1,425 | 1,425 | 1,399 | 1,406 | -1.16% | 731,200 | 3312億8852万 | -1.68% | 19.94 | 1.17 |
