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 |
---|
2021 | 12/1, 株式分割 1→4 |
2020 |
03/31 | 370 | 378 | 362 | 367 | -0.27% | 1,158,000 | 1652億4752万 | +6.85% | 13.19 | 3.19 |
03/30 | 362 | 372 | 355 | 368 | -0.54% | 1,513,200 | 1656億9840万 | +6.52% | 13.23 | 3.19 |
03/27 | 381 | 382 | 354 | 370 | +1.79% | 2,179,600 | 1666億16万 | +6.48% | 13.3 | 3.21 |
03/26 | 350 | 367 | 343 | 363 | +0.69% | 2,371,200 | 1636億6944万 | +4.01% | 13.07 | 3.16 |
03/25 | 363 | 363 | 348 | 361 | +4.12% | 2,154,000 | 1625億4224万 | +3% | 12.98 | 3.13 |
03/24 | 344 | 365 | 340 | 346 | +5.24% | 2,864,800 | 1561億1720万 | -1.91% | 12.46 | 3.01 |
03/23 | 336 | 341 | 313 | 329 | -5.73% | 3,525,200 | 1483億3952万 | -7.58% | 11.84 | 2.86 |
03/19 | 342 | 352 | 333 | 349 | +7.06% | 3,336,800 | 1573億5712万 | -3.06% | 12.56 | 3.03 |
03/18 | 316 | 336 | 312 | 326 | +5.84% | 4,081,200 | 1469億8688万 | -10.19% | 11.73 | 2.83 |
03/17 | 267 | 310 | 267 | 308 | +9.71% | 4,455,600 | 1388億7104万 | -15.85% | 11.09 | 2.68 |
03/16 | 291 | 298 | 281 | 281 | -0.88% | 2,620,000 | 1265億8456万 | -24.33% | 10.11 | 2.44 |
03/13 | 264 | 292 | 259 | 283 | -3.25% | 3,454,800 | 1277億1176万 | -24.87% | 10.2 | 2.46 |
03/12 | 300 | 311 | 292 | 293 | -4.95% | 2,607,200 | 1319億9512万 | -23.56% | 10.54 | 2.54 |
03/11 | 320 | 324 | 308 | 308 | -4.57% | 2,091,200 | 1388億7104万 | -21.03% | 11.09 | 2.68 |
03/10 | 300 | 324 | 296 | 323 | +1.73% | 3,484,800 | 1455億2152万 | -18.5% | 11.62 | 2.81 |
03/09 | 319 | 326 | 315 | 317 | -6.96% | 2,630,800 | 1430億4168万 | -21.08% | 11.42 | 2.76 |
03/06 | 347 | 350 | 339 | 341 | -3.13% | 1,776,000 | 1537億5008万 | -16.22% | 12.27 | 2.96 |
03/05 | 363 | 364 | 349 | 352 | -0.91% | 1,282,800 | 1587億976万 | -14.77% | 12.67 | 3.06 |
03/04 | 350 | 362 | 349 | 355 | -1.52% | 1,608,800 | 1601億7512万 | -15.01% | 12.79 | 3.09 |
03/03 | 384 | 385 | 361 | 361 | -0.35% | 1,946,000 | 1626億5496万 | -14.72% | 12.98 | 3.14 |
03/02 | 346 | 370 | 345 | 362 | +3.8% | 2,661,200 | 1632億1856万 | -15.22% | 13.03 | 3.15 |
02/28 | 349 | 356 | 345 | 349 | -6.06% | 3,278,800 | 1572億4440万 | -19.27% | 12.55 | 3.03 |
02/27 | 386 | 387 | 368 | 371 | -4.19% | 2,282,400 | 1673億8920万 | -15.05% | 13.36 | 3.23 |
02/26 | 393 | 397 | 384 | 388 | -3.06% | 2,158,400 | 1747億1600万 | -12.33% | 13.95 | 3.37 |
02/25 | 388 | 406 | 388 | 400 | -3.85% | 2,216,000 | 1802億3928万 | -10.17% | 14.39 | 3.47 |
02/21 | 414 | 417 | 412 | 416 | +0.54% | 1,066,800 | 1874億5336万 | -7.41% | 14.96 | 3.61 |
02/20 | 421 | 421 | 412 | 414 | -1.43% | 833,600 | 1864億3888万 | -8.31% | 14.88 | 3.59 |
02/19 | 411 | 422 | 411 | 420 | +3.2% | 1,478,400 | 1891億4416万 | -7.4% | 15.1 | 3.65 |
02/18 | 413 | 413 | 402 | 407 | -2.28% | 1,569,600 | 1832億8272万 | -10.86% | 14.63 | 3.53 |
02/17 | 421 | 422 | 415 | 416 | -2.92% | 981,200 | 1875億6608万 | -9.37% | 14.97 | 3.62 |
02/14 | 438 | 438 | 426 | 429 | -2.89% | 1,910,400 | 1932億208万 | -7.05% | 15.42 | 3.72 |
02/13 | 434 | 443 | 429 | 441 | +5.12% | 3,453,600 | 1989億5080万 | -4.49% | 15.88 | 3.84 |
02/12 | 415 | 424 | 414 | 420 | +2.32% | 1,812,400 | 1892億5688万 | -9.15% | 15.11 | 3.65 |
02/10 | 420 | 421 | 406 | 410 | -2.03% | 2,011,200 | 1849億7352万 | -11.39% | 14.77 | 3.57 |
02/07 | 429 | 430 | 413 | 419 | -1.82% | 3,223,200 | 1888億600万 | -9.75% | 15.07 | 3.64 |
02/06 | 442 | 444 | 426 | 427 | -2.01% | 4,427,600 | 1923億32万 | -8.28% | 15.35 | 3.71 |
02/05 | 429 | 436 | 418 | 435 | -8.66% | 9,453,200 | 1962億4552万 | -6.6% | 15.67 | 3.78 |
02/04 | 465 | 479 | 463 | 477 | +3.03% | 1,614,400 | 2148億4432万 | +2.25% | 17.15 | 4.14 |
02/03 | 454 | 465 | 450 | 463 | -0.22% | 927,200 | 2085億3200万 | -0.54% | 16.65 | 4.02 |
01/31 | 460 | 467 | 458 | 464 | +3.34% | 1,146,400 | 2089億8288万 | -0.11% | 16.68 | 4.03 |
01/30 | 469 | 469 | 446 | 449 | -5.38% | 2,014,000 | 2022億1968万 | -3.34% | 16.14 | 3.9 |
01/29 | 478 | 478 | 470 | 474 | -0.68% | 998,800 | 2137億1712万 | +2.38% | 17.06 | 4.12 |
01/28 | 470 | 479 | 469 | 477 | -0.42% | 1,162,000 | 2151億8248万 | +3.3% | 17.18 | 4.15 |
01/27 | 480 | 484 | 475 | 479 | -0.73% | 1,206,000 | 2160億8424万 | +3.96% | 17.25 | 4.17 |
01/24 | 483 | 484 | 476 | 483 | +0.73% | 951,200 | 2176億6232万 | +5.17% | 17.38 | 4.2 |
01/23 | 475 | 484 | 471 | 479 | +0.05% | 794,400 | 2160億8424万 | +4.87% | 17.25 | 4.17 |
01/22 | 483 | 484 | 479 | 479 | -0.26% | 718,400 | 2159億7152万 | +5.04% | 17.24 | 4.16 |
01/21 | 484 | 484 | 477 | 480 | -0.26% | 698,000 | 2165億3512万 | +5.78% | 17.29 | 4.17 |
01/20 | 485 | 485 | 480 | 482 | +0.63% | 608,400 | 2170億9872万 | +6.29% | 17.33 | 4.19 |
01/17 | 485 | 488 | 479 | 479 | +0.68% | 1,264,800 | 2157億4608万 | +5.86% | 17.22 | 4.16 |
01/16 | 475 | 479 | 472 | 475 | +0.64% | 860,400 | 2142億8072万 | +5.38% | 17.11 | 4.13 |
01/15 | 484 | 484 | 472 | 472 | -2.78% | 1,442,800 | 2129億2808万 | +4.94% | 17 | 4.1 |
01/14 | 488 | 492 | 483 | 486 | +1.57% | 1,426,000 | 2190億1496万 | +7.94% | 17.48 | 4.22 |
01/10 | 468 | 480 | 468 | 478 | +2.19% | 1,932,400 | 2156億3336万 | +6.75% | 17.21 | 4.16 |
01/09 | 458 | 470 | 455 | 468 | +3.94% | 1,632,000 | 2110億1184万 | +4.7% | 16.85 | 4.07 |
01/08 | 450 | 454 | 441 | 450 | -0.99% | 1,500,000 | 2030億872万 | +1.18% | 16.21 | 3.91 |
01/07 | 440 | 459 | 440 | 455 | +4.24% | 1,939,600 | 2050億3768万 | +2.19% | 16.37 | 3.95 |
01/06 | 436 | 440 | 434 | 436 | -1.75% | 1,047,200 | 1966億9640万 | -1.97% | 15.7 | 3.79 |
2019 |
12/30 | 444 | 446 | 438 | 444 | +0.4% | 876,800 | 2001億9072万 | 0% | 15.98 | 3.86 |
12/27 | 445 | 447 | 442 | 442 | -0.34% | 654,400 | 1994億168万 | -0.39% | 15.92 | 3.84 |
12/26 | 445 | 449 | 440 | 444 | +0.06% | 873,600 | 2000億7800万 | -0.06% | 15.97 | 3.86 |
12/25 | 443 | 446 | 442 | 444 | -0.06% | 486,400 | 1999億6528万 | -0.11% | 15.96 | 3.86 |
12/24 | 443 | 446 | 441 | 444 | -1.06% | 748,400 | 2000億7800万 | +0.17% | 15.97 | 3.86 |
12/23 | 453 | 456 | 446 | 449 | -0.11% | 1,198,400 | 2022億1968万 | +1.24% | 16.14 | 3.9 |
12/20 | 442 | 455 | 441 | 449 | +2.8% | 2,019,200 | 2024億4512万 | +1.58% | 16.16 | 3.9 |
12/19 | 440 | 446 | 436 | 437 | -0.91% | 657,600 | 1969億2184万 | -0.96% | 15.72 | 3.8 |
12/18 | 445 | 446 | 436 | 441 | -0.4% | 710,000 | 1987億2536万 | +0.17% | 15.86 | 3.83 |
12/17 | 441 | 444 | 432 | 443 | +0.4% | 1,570,000 | 1995億1440万 | +0.8% | 15.93 | 3.85 |
12/16 | 441 | 449 | 439 | 441 | +0.74% | 772,000 | 1987億2536万 | +0.86% | 15.86 | 3.83 |
12/13 | 445 | 446 | 438 | 438 | -0.06% | 1,719,200 | 1972億6000万 | +0.57% | 15.75 | 3.8 |
12/12 | 445 | 446 | 438 | 438 | -1.68% | 998,800 | 1973億7272万 | +1.33% | 15.76 | 3.81 |
12/11 | 452 | 453 | 441 | 445 | -1.22% | 926,800 | 2007億5432万 | +3.55% | 16.03 | 3.87 |
12/10 | 441 | 451 | 439 | 451 | +1.58% | 1,255,600 | 2032億3416万 | +5.32% | 16.22 | 3.92 |
12/09 | 463 | 463 | 441 | 444 | -4.16% | 2,095,200 | 2000億7800万 | +4.41% | 15.97 | 3.86 |
12/06 | 460 | 466 | 459 | 463 | +1.26% | 1,263,600 | 2087億5744万 | +9.46% | 16.67 | 4.02 |
12/05 | 461 | 462 | 453 | 457 | -1.03% | 1,847,600 | 2061億6488万 | +8.87% | 16.46 | 3.97 |
12/04 | 450 | 464 | 450 | 462 | +3.82% | 3,541,600 | 2083億656万 | +10.79% | 16.63 | 4.02 |
12/03 | 434 | 446 | 431 | 445 | +1.37% | 1,178,400 | 2006億4160万 | +7.75% | 16.02 | 3.87 |
12/02 | 442 | 444 | 434 | 439 | +0.34% | 1,110,000 | 1979億3632万 | +6.81% | 15.8 | 3.82 |
11/29 | 445 | 445 | 436 | 438 | -1.19% | 717,200 | 1972億6000万 | +6.97% | 15.75 | 3.8 |
11/28 | 442 | 446 | 438 | 443 | +0.63% | 1,522,000 | 1996億2712万 | +8.52% | 15.94 | 3.85 |
11/27 | 435 | 442 | 432 | 440 | +1.73% | 1,505,200 | 1983億8720万 | +8.37% | 15.84 | 3.82 |
11/26 | 435 | 435 | 428 | 433 | -0.4% | 1,739,600 | 1950億560万 | +6.79% | 15.57 | 3.76 |
11/25 | 443 | 443 | 434 | 434 | -0.86% | 1,058,800 | 1957億9464万 | +7.75% | 15.63 | 3.77 |
11/22 | 435 | 440 | 434 | 438 | +0.11% | 1,113,200 | 1974億8544万 | +8.96% | 15.77 | 3.81 |
11/21 | 436 | 440 | 427 | 438 | +0.11% | 1,301,200 | 1972億6000万 | +9.38% | 15.75 | 3.8 |
11/20 | 432 | 443 | 429 | 437 | +0.34% | 2,158,000 | 1970億3456万 | +9.8% | 15.73 | 3.8 |
11/19 | 439 | 445 | 432 | 436 | +1.16% | 2,367,200 | 1963億5824万 | +9.97% | 15.68 | 3.79 |
11/18 | 422 | 432 | 419 | 431 | +3.99% | 2,980,000 | 1941億384万 | +9.26% | 15.5 | 3.74 |
11/15 | 412 | 417 | 410 | 414 | -0.12% | 1,560,400 | 1866億6432万 | +5.34% | 14.9 | 3.6 |
11/14 | 412 | 419 | 409 | 415 | +1.53% | 3,728,400 | 1868億8976万 | +5.47% | 14.92 | 3.6 |
11/13 | 405 | 415 | 404 | 408 | +1.18% | 3,218,000 | 1840億7176万 | +4.15% | 14.69 | 3.55 |
11/12 | 386 | 405 | 385 | 404 | +6.18% | 4,699,600 | 1819億3008万 | +2.93% | 14.52 | 3.51 |
11/11 | 381 | 384 | 378 | 380 | +0.26% | 1,124,400 | 1713億3440万 | -2.81% | 13.68 | 3.3 |
11/08 | 390 | 390 | 378 | 379 | -1.75% | 1,904,800 | 1708億8352万 | -3.32% | 13.64 | 3.29 |
11/07 | 380 | 387 | 379 | 386 | +2.32% | 1,927,600 | 1739億2696万 | -1.84% | 13.88 | 3.35 |
11/06 | 380 | 382 | 375 | 377 | -2.14% | 2,958,400 | 1699億8176万 | -4.31% | 13.57 | 3.28 |
11/05 | 398 | 398 | 383 | 385 | -1.09% | 2,146,400 | 1737億152万 | -2.47% | 13.87 | 3.35 |
11/01 | 384 | 392 | 383 | 390 | -0.26% | 1,591,600 | 1756億1776万 | -1.64% | 14.02 | 3.39 |
10/31 | 387 | 395 | 386 | 391 | +2.29% | 2,608,400 | 1760億6864万 | -1.64% | 14.06 | 3.39 |