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 |
|---|
| 2024 | 7/1, 株式分割 1→2 |
| 2020 |
| 03/31 | 1,340 | 1,348 | 1,297 | 1,316 | -2.01% | 558,400 | 2492億6287万 | -4.64% | 12.98 | 1.61 |
| 03/30 | 1,343 | 1,355 | 1,304 | 1,343 | -2.15% | 653,200 | 2543億7693万 | -3.73% | 13.25 | 1.64 |
| 03/27 | 1,365 | 1,389 | 1,344 | 1,373 | +2.43% | 847,800 | 2599億6451万 | -2.52% | 13.54 | 1.68 |
| 03/26 | 1,360 | 1,393 | 1,333 | 1,340 | -3.21% | 845,000 | 2538億870万 | -5.57% | 13.22 | 1.64 |
| 03/25 | 1,345 | 1,387 | 1,343 | 1,385 | +4.89% | 775,600 | 2622億3742万 | -3.25% | 13.66 | 1.7 |
| 03/24 | 1,300 | 1,355 | 1,285 | 1,320 | +3.53% | 681,200 | 2500億2051万 | -8.33% | 13.02 | 1.62 |
| 03/23 | 1,177 | 1,284 | 1,151 | 1,275 | +13.13% | 1,320,200 | 2414億9708万 | -12.19% | 12.58 | 1.56 |
| 03/19 | 1,261 | 1,261 | 1,117 | 1,127 | -6.9% | 858,200 | 2134億6448万 | -23.23% | 11.12 | 1.38 |
| 03/18 | 1,264 | 1,294 | 1,211 | 1,211 | -3.66% | 796,600 | 2292億8017万 | -18.65% | 11.94 | 1.48 |
| 03/17 | 1,246 | 1,283 | 1,199 | 1,257 | +2.95% | 1,236,200 | 2379億9301万 | -16.51% | 12.39 | 1.54 |
| 03/16 | 1,275 | 1,299 | 1,221 | 1,221 | -4.27% | 960,400 | 2311億7427万 | -19.76% | 12.04 | 1.49 |
| 03/13 | 1,236 | 1,301 | 1,198 | 1,275 | -4.57% | 1,238,000 | 2414億9708万 | -17.26% | 12.58 | 1.56 |
| 03/12 | 1,350 | 1,368 | 1,312 | 1,336 | -2.8% | 1,148,400 | 2530億5106万 | -14.25% | 13.18 | 1.64 |
| 03/11 | 1,400 | 1,418 | 1,375 | 1,375 | +0.44% | 1,160,000 | 2603億4333万 | -12.56% | 13.56 | 1.68 |
| 03/10 | 1,320 | 1,379 | 1,278 | 1,369 | +1.79% | 1,203,200 | 2592億687万 | -13.44% | 13.5 | 1.68 |
| 03/09 | 1,392 | 1,403 | 1,339 | 1,345 | -6.57% | 658,600 | 2546億6104万 | -15.55% | 13.26 | 1.65 |
| 03/06 | 1,446 | 1,451 | 1,423 | 1,439 | -2.14% | 586,000 | 2725億6024万 | -10.17% | 14.19 | 1.76 |
| 03/05 | 1,486 | 1,490 | 1,459 | 1,471 | +0.62% | 703,400 | 2785億2664万 | -8.66% | 14.51 | 1.8 |
| 03/04 | 1,469 | 1,486 | 1,459 | 1,462 | -1.32% | 2,055,600 | 2768億2195万 | -9.62% | 14.42 | 1.79 |
| 03/03 | 1,533 | 1,535 | 1,469 | 1,481 | -2.57% | 1,072,000 | 2805億1543万 | -8.92% | 14.61 | 1.81 |
| 03/02 | 1,489 | 1,543 | 1,480 | 1,520 | +1.6% | 802,200 | 2879億240万 | -7.09% | 14.99 | 1.86 |
| 02/28 | 1,500 | 1,528 | 1,478 | 1,496 | -2.86% | 1,336,000 | 2833億5658万 | -9.06% | 14.76 | 1.83 |
| 02/27 | 1,598 | 1,600 | 1,533 | 1,540 | -4.05% | 914,000 | 2916億9059万 | -6.95% | 15.19 | 1.89 |
| 02/26 | 1,625 | 1,638 | 1,595 | 1,605 | -1.08% | 757,200 | 3040億221万 | -3.83% | 15.83 | 1.97 |
| 02/25 | 1,590 | 1,668 | 1,588 | 1,623 | -3.42% | 888,400 | 3073億1688万 | -3.48% | 16 | 1.99 |
| 02/21 | 1,660 | 1,705 | 1,660 | 1,680 | +0.75% | 793,400 | 3182億792万 | -0.65% | 16.57 | 2.06 |
| 02/20 | 1,685 | 1,700 | 1,653 | 1,668 | +0.45% | 1,026,400 | 3158億4030万 | -1.85% | 16.45 | 2.04 |
| 02/19 | 1,665 | 1,680 | 1,655 | 1,660 | +1.53% | 865,600 | 3144億1973万 | -2.81% | 16.37 | 2.03 |
| 02/18 | 1,623 | 1,645 | 1,608 | 1,635 | +1.08% | 945,800 | 3096億8449万 | -4.83% | 16.13 | 2 |
| 02/17 | 1,585 | 1,638 | 1,585 | 1,618 | 0% | 758,200 | 3063億6983万 | -6.45% | 15.96 | 1.98 |
| 02/14 | 1,648 | 1,653 | 1,613 | 1,618 | -3.14% | 1,558,000 | 3063億6983万 | -6.99% | 15.96 | 1.98 |
| 02/13 | 1,648 | 1,675 | 1,635 | 1,670 | +2.77% | 740,200 | 3163億1383万 | -4.46% | 16.47 | 2.04 |
| 02/12 | 1,635 | 1,653 | 1,613 | 1,625 | -1.66% | 1,271,800 | 3077億9040万 | -7.46% | 16.03 | 1.99 |
| 02/10 | 1,648 | 1,660 | 1,623 | 1,653 | +0.92% | 1,374,600 | 3129億9916万 | -6.21% | 16.3 | 2.02 |
| 02/07 | 1,663 | 1,685 | 1,553 | 1,638 | -5.48% | 2,894,000 | 3101億5802万 | -7.38% | 16.15 | 2.01 |
| 02/06 | 1,733 | 1,753 | 1,708 | 1,733 | +1.46% | 867,400 | 3281億5192万 | -2.39% | 17.09 | 2.12 |
| 02/05 | 1,688 | 1,715 | 1,670 | 1,708 | +2.71% | 728,600 | 3234億1668万 | -4.02% | 16.84 | 2.09 |
| 02/04 | 1,620 | 1,663 | 1,620 | 1,663 | +2.94% | 531,600 | 3148億9326万 | -6.81% | 16.4 | 2.04 |
| 02/03 | 1,585 | 1,633 | 1,583 | 1,615 | -0.77% | 795,000 | 3058億9631万 | -9.83% | 15.93 | 1.98 |
| 01/31 | 1,593 | 1,643 | 1,588 | 1,628 | +1.88% | 1,063,600 | 3082億6392万 | -9.58% | 16.05 | 1.99 |
| 01/30 | 1,638 | 1,638 | 1,573 | 1,598 | -2.89% | 895,600 | 3025億8164万 | -11.69% | 15.76 | 1.96 |
| 01/29 | 1,675 | 1,675 | 1,623 | 1,645 | -0.9% | 506,000 | 3115億7859万 | -9.52% | 16.23 | 2.01 |
| 01/28 | 1,673 | 1,705 | 1,655 | 1,660 | -0.75% | 757,000 | 3144億1973万 | -9.04% | 16.37 | 2.03 |
| 01/27 | 1,590 | 1,685 | 1,585 | 1,673 | -3.18% | 1,712,800 | 3167億8735万 | -8.66% | 16.5 | 2.05 |
| 01/24 | 1,748 | 1,773 | 1,693 | 1,728 | -1.29% | 1,088,000 | 3272億487万 | -5.91% | 17.04 | 2.12 |
| 01/23 | 1,783 | 1,810 | 1,743 | 1,750 | -0.28% | 1,172,600 | 3314億6659万 | -5.05% | 17.26 | 2.14 |
| 01/22 | 1,878 | 1,898 | 1,740 | 1,755 | -7.14% | 2,582,200 | 3324億1363万 | -5.14% | 17.31 | 2.15 |
| 01/21 | 1,890 | 1,890 | 1,860 | 1,890 | -0.4% | 318,600 | 3579億8391万 | +1.72% | 18.64 | 2.31 |
| 01/20 | 1,898 | 1,910 | 1,883 | 1,898 | +0.93% | 284,200 | 3594億448万 | +2.07% | 18.72 | 2.32 |
| 01/17 | 1,915 | 1,915 | 1,880 | 1,880 | 0% | 312,200 | 3560億8982万 | +1.18% | 18.54 | 2.3 |
| 01/16 | 1,878 | 1,890 | 1,868 | 1,880 | +0.13% | 330,200 | 3560億8982万 | +1.13% | 18.54 | 2.3 |
| 01/15 | 1,888 | 1,898 | 1,863 | 1,878 | -1.7% | 451,600 | 3556億1629万 | +0.94% | 18.52 | 2.3 |
| 01/14 | 1,925 | 1,938 | 1,888 | 1,910 | -0.13% | 423,200 | 3617億7210万 | +2.52% | 18.84 | 2.34 |
| 01/10 | 1,890 | 1,920 | 1,890 | 1,913 | +2.14% | 267,600 | 3622億4563万 | +2.66% | 18.87 | 2.34 |
| 01/09 | 1,865 | 1,878 | 1,853 | 1,873 | +1.22% | 315,000 | 3546億6925万 | +0.51% | 18.47 | 2.29 |
| 01/08 | 1,830 | 1,850 | 1,803 | 1,850 | 0% | 448,600 | 3504億753万 | -0.75% | 18.25 | 2.27 |
| 01/07 | 1,845 | 1,858 | 1,830 | 1,850 | +3.35% | 464,400 | 3504億753万 | -0.86% | 18.25 | 2.27 |
| 01/06 | 1,780 | 1,808 | 1,778 | 1,790 | -0.56% | 296,000 | 3390億4296万 | -4.23% | 17.66 | 2.19 |
| 2019 |
| 12/30 | 1,825 | 1,825 | 1,793 | 1,800 | -0.41% | 206,800 | 3409億3706万 | -3.85% | 17.76 | 2.2 |
| 12/27 | 1,810 | 1,820 | 1,805 | 1,808 | -0.96% | 181,800 | 3423億5763万 | -3.6% | 17.83 | 2.21 |
| 12/26 | 1,828 | 1,838 | 1,815 | 1,825 | -0.54% | 168,200 | 3456億7230万 | -2.87% | 18 | 2.23 |
| 12/25 | 1,843 | 1,848 | 1,830 | 1,835 | -0.41% | 102,200 | 3475億6639万 | -2.5% | 18.1 | 2.25 |
| 12/24 | 1,845 | 1,848 | 1,825 | 1,843 | -0.14% | 152,200 | 3489億8696万 | -2.15% | 18.17 | 2.26 |
| 12/23 | 1,860 | 1,868 | 1,840 | 1,845 | -0.4% | 138,000 | 3494億6049万 | -2.02% | 18.2 | 2.26 |
| 12/20 | 1,810 | 1,855 | 1,808 | 1,853 | +2.21% | 497,400 | 3508億8106万 | -1.67% | 18.27 | 2.27 |
| 12/19 | 1,823 | 1,838 | 1,813 | 1,813 | -0.41% | 342,600 | 3433億468万 | -3.8% | 17.88 | 2.22 |
| 12/18 | 1,813 | 1,823 | 1,803 | 1,820 | +0.41% | 348,800 | 3447億2525万 | -3.5% | 17.95 | 2.23 |
| 12/17 | 1,820 | 1,820 | 1,790 | 1,813 | +0.55% | 966,600 | 3433億468万 | -3.95% | 17.88 | 2.22 |
| 12/16 | 1,810 | 1,843 | 1,795 | 1,803 | -5.38% | 1,196,000 | 3414億1058万 | -4.53% | 17.78 | 2.21 |
| 12/13 | 1,963 | 1,968 | 1,900 | 1,905 | -1.3% | 451,000 | 3608億2505万 | +0.85% | 18.79 | 2.33 |
| 12/12 | 1,945 | 1,948 | 1,923 | 1,930 | -0.64% | 275,200 | 3655億6029万 | +2.44% | 19.04 | 2.36 |
| 12/11 | 1,923 | 1,958 | 1,920 | 1,943 | +0.65% | 257,200 | 3679億2791万 | +3.43% | 19.16 | 2.38 |
| 12/10 | 1,883 | 1,933 | 1,880 | 1,930 | +3.35% | 287,200 | 3655億6029万 | +3.21% | 19.04 | 2.36 |
| 12/09 | 1,880 | 1,898 | 1,863 | 1,868 | -1.32% | 374,600 | 3537億2220万 | +0.08% | 18.42 | 2.29 |
| 12/06 | 1,903 | 1,903 | 1,870 | 1,893 | -0.79% | 299,200 | 3584億5744万 | +1.47% | 18.67 | 2.32 |
| 12/05 | 1,950 | 1,955 | 1,900 | 1,908 | -2.3% | 352,000 | 3612億9858万 | +2.33% | 18.82 | 2.34 |
| 12/04 | 1,903 | 1,953 | 1,903 | 1,953 | +1.69% | 372,400 | 3698億2200万 | +4.97% | 19.26 | 2.39 |
| 12/03 | 1,890 | 1,920 | 1,885 | 1,920 | +0.79% | 180,200 | 3636億6620万 | +3.67% | 18.94 | 2.35 |
| 12/02 | 1,903 | 1,918 | 1,898 | 1,905 | +0.53% | 138,400 | 3608億2505万 | +3.31% | 18.79 | 2.33 |
| 11/29 | 1,913 | 1,915 | 1,893 | 1,895 | -0.52% | 159,400 | 3589億3096万 | +2.93% | 18.69 | 2.32 |
| 11/28 | 1,903 | 1,918 | 1,893 | 1,905 | -0.52% | 225,200 | 3608億2505万 | +3.7% | 18.79 | 2.33 |
| 11/27 | 1,898 | 1,933 | 1,895 | 1,915 | +2% | 349,800 | 3627億1915万 | +4.47% | 18.89 | 2.34 |
| 11/26 | 1,878 | 1,883 | 1,860 | 1,878 | +0.4% | 214,000 | 3556億1629万 | +2.65% | 18.52 | 2.3 |
| 11/25 | 1,910 | 1,910 | 1,863 | 1,870 | -1.97% | 257,800 | 3541億9572万 | +2.47% | 18.45 | 2.29 |
| 11/22 | 1,900 | 1,910 | 1,888 | 1,908 | +0.53% | 295,600 | 3612億9858万 | +4.64% | 18.82 | 2.34 |
| 11/21 | 1,875 | 1,900 | 1,850 | 1,898 | +1.61% | 391,800 | 3594億448万 | +4.32% | 18.72 | 2.32 |
| 11/20 | 1,853 | 1,868 | 1,843 | 1,868 | +0.81% | 232,600 | 3537億2220万 | +2.89% | 18.42 | 2.29 |
| 11/19 | 1,825 | 1,860 | 1,825 | 1,853 | -0.4% | 394,200 | 3508億8106万 | +2.18% | 18.27 | 2.27 |
| 11/18 | 1,855 | 1,860 | 1,825 | 1,860 | +0.4% | 328,200 | 3523億163万 | +2.71% | 18.35 | 2.28 |
| 11/15 | 1,853 | 1,863 | 1,840 | 1,853 | -0.13% | 325,600 | 3508億8106万 | +2.4% | 18.27 | 2.27 |
| 11/14 | 1,853 | 1,868 | 1,840 | 1,855 | -0.4% | 257,000 | 3513億5458万 | +2.66% | 18.3 | 2.27 |
| 11/13 | 1,850 | 1,878 | 1,850 | 1,863 | +2.34% | 516,200 | 3527億7515万 | +3.19% | 18.37 | 2.28 |
| 11/12 | 1,823 | 1,838 | 1,815 | 1,820 | -0.14% | 329,000 | 3447億2525万 | +1% | 17.95 | 2.23 |
| 11/11 | 1,818 | 1,850 | 1,815 | 1,823 | +1.25% | 450,600 | 3451億9877万 | +1.25% | 17.98 | 2.23 |
| 11/08 | 1,798 | 1,813 | 1,790 | 1,800 | +2.13% | 591,600 | 3409億3706万 | +0.11% | 17.76 | 2.2 |
| 11/07 | 1,760 | 1,763 | 1,740 | 1,763 | 0% | 575,600 | 3338億3420万 | -1.92% | 17.39 | 2.16 |
| 11/06 | 1,790 | 1,790 | 1,760 | 1,763 | -2.49% | 437,800 | 3338億3420万 | -1.92% | 17.39 | 2.16 |
| 11/05 | 1,875 | 1,893 | 1,805 | 1,808 | -2.69% | 563,600 | 3423億5763万 | +0.53% | 17.83 | 2.21 |
| 11/01 | 1,860 | 1,910 | 1,848 | 1,858 | +0.27% | 672,600 | 3518億2810万 | +3.37% | 18.32 | 2.27 |
| 10/31 | 1,853 | 1,888 | 1,828 | 1,853 | +1.93% | 838,000 | 3508億8106万 | +3.15% | 18.27 | 2.27 |
