PBR
2019/09/30～2020/02/28
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 | 3/1, 株式分割 1→3 |
| 2020 |
| 02/28 | 77 | 80 | 68 | 74 | -10.44% | 646,200 | 24億1115万 | -14.56% | - | 2.48 |
| 02/27 | 85 | 86 | 80 | 83 | -5.32% | 642,300 | 26億9227万 | -5.68% | - | 2.77 |
| 02/26 | 90 | 93 | 82 | 88 | -4.71% | 592,200 | 28億4365万 | -0.38% | - | 2.92 |
| 02/25 | 91 | 96 | 89 | 92 | -9.21% | 931,800 | 29億8421万 | +4.55% | - | 3.07 |
| 02/21 | 105 | 112 | 98 | 101 | -10.59% | 3,351,000 | 32億8695万 | +15.15% | - | 3.38 |
| 02/20 | 101 | 113 | 98 | 113 | +30.77% | 7,618,500 | 36億7620万 | +30.27% | - | 3.78 |
| 02/19 | 84 | 88 | 83 | 87 | +2.77% | 144,900 | 28億1121万 | +0.78% | - | 2.89 |
| 02/18 | 85 | 85 | 84 | 84 | -0.78% | 75,300 | 27億3552万 | -1.94% | - | 2.81 |
| 02/17 | 85 | 87 | 84 | 85 | -3.04% | 99,900 | 27億5715万 | -1.16% | - | 2.83 |
| 02/14 | 89 | 90 | 88 | 88 | -2.23% | 63,900 | 28億4365万 | +1.94% | - | 2.92 |
| 02/13 | 89 | 91 | 88 | 90 | 0% | 114,600 | 29億852万 | +4.26% | - | 2.99 |
| 02/12 | 91 | 91 | 90 | 90 | -0.37% | 56,700 | 29億852万 | +4.26% | - | 2.99 |
| 02/10 | 90 | 91 | 89 | 90 | +1.5% | 213,600 | 29億1933万 | +4.65% | - | 3 |
| 02/07 | 92 | 93 | 84 | 89 | -0.37% | 471,300 | 28億7608万 | +3.1% | - | 2.96 |
| 02/06 | 84 | 90 | 84 | 89 | +5.95% | 398,700 | 28億8690万 | +3.49% | - | 2.97 |
| 02/05 | 83 | 84 | 82 | 84 | +0.8% | 87,900 | 27億2471万 | -2.33% | - | 2.8 |
| 02/04 | 84 | 85 | 83 | 83 | -1.96% | 110,100 | 27億309万 | -3.1% | - | 2.78 |
| 02/03 | 82 | 85 | 81 | 85 | +1.19% | 98,700 | 27億5715万 | -1.16% | - | 2.83 |
| 01/31 | 84 | 86 | 84 | 84 | -1.18% | 102,900 | 27億2471万 | -2.33% | - | 2.8 |
| 01/30 | 87 | 87 | 84 | 85 | -1.54% | 101,400 | 27億5715万 | -1.16% | - | 2.83 |
| 01/29 | 86 | 88 | 86 | 86 | +1.97% | 139,500 | 28億40万 | -0.77% | - | 2.88 |
| 01/28 | 85 | 89 | 83 | 85 | +0.79% | 209,100 | 27億4633万 | -2.68% | - | 2.82 |
| 01/27 | 81 | 87 | 81 | 84 | +0.8% | 134,700 | 27億2471万 | -3.45% | - | 2.8 |
| 01/24 | 86 | 86 | 82 | 83 | -1.57% | 70,200 | 27億309万 | -5.3% | - | 2.78 |
| 01/23 | 86 | 86 | 84 | 85 | -1.55% | 54,600 | 27億4633万 | -3.79% | - | 2.82 |
| 01/22 | 86 | 87 | 86 | 86 | -0.77% | 77,400 | 27億8958万 | -3.37% | - | 2.87 |
| 01/21 | 87 | 88 | 87 | 87 | +0.39% | 71,400 | 28億1121万 | -2.62% | - | 2.89 |
| 01/20 | 87 | 87 | 86 | 86 | 0% | 64,200 | 28億40万 | -4.07% | - | 2.88 |
| 01/17 | 87 | 87 | 86 | 86 | -0.38% | 75,000 | 28億40万 | -4.07% | - | 2.88 |
| 01/16 | 88 | 88 | 87 | 87 | -1.14% | 50,700 | 28億1121万 | -3.7% | - | 2.89 |
| 01/15 | 87 | 90 | 86 | 88 | +1.94% | 174,000 | 28億4365万 | -3.66% | - | 2.92 |
| 01/14 | 86 | 87 | 86 | 86 | 0% | 69,000 | 27億8958万 | -5.49% | - | 2.87 |
| 01/10 | 86 | 87 | 85 | 86 | -0.77% | 112,800 | 27億8958万 | -6.52% | - | 2.87 |
| 01/09 | 86 | 88 | 86 | 87 | +0.78% | 100,800 | 28億1121万 | -5.8% | - | 2.89 |
| 01/08 | 90 | 91 | 84 | 86 | -2.64% | 242,400 | 27億8958万 | -7.53% | - | 2.87 |
| 01/07 | 91 | 93 | 87 | 88 | -0.75% | 274,200 | 28億6527万 | -5.02% | - | 2.94 |
| 01/06 | 85 | 90 | 83 | 89 | +7.23% | 252,900 | 28億8690万 | -5.32% | - | 2.97 |
| 2019 |
| 12/30 | 85 | 85 | 82 | 83 | -3.11% | 206,400 | 26億9227万 | -11.7% | - | 2.77 |
| 12/27 | 88 | 88 | 85 | 86 | -1.15% | 163,800 | 27億7877万 | -9.82% | - | 2.86 |
| 12/26 | 87 | 87 | 85 | 87 | -0.76% | 357,300 | 28億1121万 | -8.77% | - | 2.89 |
| 12/25 | 87 | 89 | 87 | 87 | 0% | 89,700 | 28億3283万 | -9.03% | - | 2.91 |
| 12/24 | 89 | 90 | 86 | 87 | -2.24% | 253,500 | 28億3283万 | -9.03% | - | 2.91 |
| 12/23 | 90 | 91 | 89 | 89 | -1.11% | 71,400 | 23億4890万 | -7.9% | - | 2.41 |
| 12/20 | 91 | 91 | 90 | 90 | -0.73% | 114,300 | 23億7520万 | -6.87% | - | 2.44 |
| 12/19 | 92 | 92 | 90 | 91 | -1.09% | 71,400 | 23億9273万 | -7.14% | - | 2.46 |
| 12/18 | 91 | 92 | 91 | 92 | -1.43% | 65,100 | 24億1902万 | -6.12% | - | 2.48 |
| 12/17 | 95 | 95 | 88 | 93 | -2.1% | 347,100 | 24億5408万 | -4.76% | - | 2.52 |
| 12/16 | 96 | 97 | 95 | 95 | -2.05% | 88,200 | 25億666万 | -3.7% | - | 2.57 |
| 12/13 | 96 | 98 | 96 | 97 | +0.69% | 189,300 | 25億5925万 | -1.68% | - | 2.63 |
| 12/12 | 96 | 97 | 96 | 97 | -0.68% | 71,100 | 25億4172万 | -3.33% | - | 2.61 |
| 12/11 | 97 | 98 | 96 | 97 | +1.39% | 150,900 | 25億5925万 | -2.67% | - | 2.63 |
| 12/10 | 97 | 97 | 96 | 96 | -1.71% | 74,400 | 25億2419万 | -4.95% | - | 2.59 |
| 12/09 | 97 | 98 | 97 | 98 | 0% | 43,800 | 25億6802万 | -3.3% | - | 2.64 |
| 12/06 | 99 | 100 | 96 | 98 | 0% | 129,900 | 25億6802万 | -4.25% | - | 2.64 |
| 12/05 | 99 | 99 | 97 | 98 | -1.01% | 50,400 | 25億6802万 | -4.25% | - | 2.64 |
| 12/04 | 96 | 99 | 96 | 99 | +0.34% | 192,900 | 25億9431万 | -4.21% | - | 2.66 |
| 12/03 | 99 | 99 | 98 | 98 | -0.34% | 75,600 | 25億8555万 | -5.45% | - | 2.65 |
| 12/02 | 100 | 100 | 99 | 99 | -0.34% | 51,600 | 25億9431万 | -5.13% | - | 2.66 |
| 11/29 | 100 | 100 | 99 | 99 | 0% | 38,400 | 26億308万 | -4.81% | - | 2.67 |
| 11/28 | 100 | 100 | 98 | 99 | +0.68% | 58,500 | 26億308万 | -5.71% | - | 2.67 |
| 11/27 | 99 | 100 | 98 | 98 | -0.67% | 56,400 | 25億8555万 | -6.35% | - | 2.65 |
| 11/26 | 100 | 101 | 98 | 99 | -1% | 128,700 | 26億308万 | -5.71% | - | 2.67 |
| 11/25 | 99 | 101 | 99 | 100 | +0.33% | 46,500 | 26億2937万 | -5.66% | - | 2.7 |
| 11/22 | 98 | 100 | 98 | 100 | +1.01% | 49,200 | 26億2060万 | -5.97% | - | 2.69 |
| 11/21 | 100 | 100 | 98 | 99 | -0.34% | 108,300 | 23億9226万 | -6.92% | - | 2.45 |
| 11/20 | 99 | 100 | 99 | 99 | +0.34% | 42,600 | 24億35万 | -7.48% | - | 2.46 |
| 11/19 | 101 | 102 | 99 | 99 | -1.33% | 138,600 | 23億9226万 | -7.79% | - | 2.45 |
| 11/18 | 99 | 100 | 99 | 100 | +0.67% | 53,100 | 24億2459万 | -7.41% | - | 2.49 |
| 11/15 | 100 | 101 | 99 | 99 | -1.32% | 146,400 | 24億843万 | -8.02% | - | 2.47 |
| 11/14 | 104 | 104 | 100 | 101 | -2.27% | 192,900 | 24億4076万 | -7.65% | - | 2.5 |
| 11/13 | 103 | 106 | 102 | 103 | -2.52% | 162,300 | 24億9733万 | -5.5% | - | 2.56 |
| 11/12 | 106 | 106 | 101 | 106 | 0% | 439,800 | 25億6198万 | -3.06% | - | 2.63 |
| 11/11 | 105 | 108 | 105 | 106 | -0.31% | 78,900 | 25億6198万 | -3.94% | - | 2.63 |
| 11/08 | 108 | 109 | 103 | 106 | -1.85% | 120,600 | 25億7007万 | -3.64% | - | 2.64 |
| 11/07 | 109 | 110 | 108 | 108 | -0.92% | 33,900 | 26億1856万 | -1.82% | - | 2.69 |
| 11/06 | 112 | 112 | 109 | 109 | -2.39% | 171,000 | 26億4280万 | -0.91% | - | 2.71 |
| 11/05 | 115 | 115 | 108 | 112 | -1.18% | 79,800 | 27億746万 | +1.52% | - | 2.78 |
| 11/01 | 115 | 115 | 113 | 113 | -1.45% | 52,200 | 27億3979万 | +2.73% | - | 2.81 |
| 10/31 | 113 | 115 | 112 | 115 | +2.69% | 147,300 | 27億8020万 | +4.24% | - | 2.85 |
| 10/30 | 112 | 113 | 111 | 112 | -0.3% | 128,400 | 27億746万 | +1.52% | - | 2.78 |
| 10/29 | 113 | 113 | 110 | 112 | -0.59% | 112,500 | 27億1554万 | +1.82% | - | 2.79 |
| 10/28 | 110 | 115 | 109 | 113 | +5.62% | 597,000 | 27億3171万 | +2.42% | - | 2.8 |
| 10/25 | 105 | 108 | 105 | 107 | +1.59% | 140,100 | 25億8623万 | -3.03% | - | 2.65 |
| 10/24 | 105 | 107 | 105 | 105 | -0.32% | 42,900 | 25億4582万 | -3.67% | - | 2.61 |
| 10/23 | 107 | 108 | 105 | 105 | -2.47% | 95,700 | 25億5390万 | -3.36% | - | 2.62 |
| 10/21 | 106 | 108 | 106 | 108 | 0% | 58,800 | 26億1856万 | -0.92% | - | 2.69 |
| 10/18 | 108 | 110 | 107 | 108 | +0.31% | 72,900 | 26億1856万 | 0% | - | 2.69 |
| 10/17 | 110 | 111 | 105 | 108 | -0.62% | 82,200 | 26億1048万 | -0.31% | - | 2.68 |
| 10/16 | 112 | 112 | 108 | 108 | -1.52% | 110,400 | 26億2664万 | +1.25% | - | 2.7 |
| 10/15 | 108 | 111 | 108 | 110 | +1.85% | 84,300 | 26億6705万 | +2.8% | - | 2.74 |
| 10/11 | 108 | 110 | 108 | 108 | -2.11% | 101,100 | 26億1856万 | +1.89% | - | 2.69 |
| 10/10 | 111 | 112 | 105 | 110 | -0.6% | 378,000 | 26億7513万 | +4.09% | - | 2.75 |
| 10/09 | 113 | 113 | 110 | 111 | -0.89% | 51,900 | 26億9130万 | +5.71% | - | 2.76 |
| 10/08 | 111 | 113 | 110 | 112 | +0.6% | 79,200 | 27億1554万 | +7.69% | - | 2.79 |
| 10/07 | 113 | 113 | 110 | 111 | -1.76% | 161,400 | 26億9938万 | +8.09% | - | 2.77 |
| 10/04 | 113 | 115 | 111 | 113 | +0.59% | 216,000 | 27億4787万 | +11.11% | - | 2.82 |
| 10/03 | 112 | 113 | 110 | 113 | +0.9% | 199,500 | 27億3171万 | +11.55% | - | 2.8 |
| 10/02 | 110 | 115 | 109 | 112 | +1.52% | 219,300 | 27億746万 | +11.67% | - | 2.78 |
| 10/01 | 111 | 111 | 105 | 110 | -0.3% | 193,800 | 26億6705万 | +10% | - | 2.74 |
| 09/30 | 107 | 110 | 105 | 110 | +4.42% | 218,100 | 26億7513万 | +11.45% | - | 2.75 |
