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 | 10/1, 株式併合 5→1 |
2020 |
03/31 | 1,320 | 1,330 | 1,270 | 1,270 | -3.42% | 2,454,760 | 3178億8087万 | -7.97% | 4.94 | 0.52 |
03/30 | 1,265 | 1,315 | 1,245 | 1,315 | -1.5% | 3,091,720 | 3291億4436万 | -5.87% | 5.11 | 0.54 |
03/27 | 1,350 | 1,355 | 1,295 | 1,335 | +1.91% | 3,948,680 | 3341億5036万 | -5.52% | 5.19 | 0.55 |
03/26 | 1,325 | 1,330 | 1,295 | 1,310 | -5.76% | 3,270,820 | 3278億9286万 | -8.26% | 5.09 | 0.54 |
03/25 | 1,355 | 1,395 | 1,335 | 1,390 | +9.88% | 3,795,100 | 3479億1686万 | -3.81% | 5.41 | 0.57 |
03/24 | 1,210 | 1,270 | 1,185 | 1,265 | +8.12% | 5,558,060 | 3166億2937万 | -13.3% | 4.92 | 0.52 |
03/23 | 1,160 | 1,185 | 1,150 | 1,170 | 0% | 5,004,340 | 2928億5088万 | -20.89% | 4.55 | 0.48 |
03/19 | 1,200 | 1,200 | 1,150 | 1,170 | +0.86% | 4,400,460 | 2928億5088万 | -22.1% | 4.55 | 0.48 |
03/18 | 1,190 | 1,225 | 1,155 | 1,160 | -2.93% | 4,428,460 | 2903億4788万 | -23.93% | 4.51 | 0.47 |
03/17 | 1,150 | 1,225 | 1,140 | 1,195 | +0.84% | 4,981,460 | 2991億838万 | -22.85% | 4.65 | 0.49 |
03/16 | 1,200 | 1,225 | 1,180 | 1,185 | 0% | 2,361,680 | 2966億538万 | -24.62% | 4.61 | 0.48 |
03/13 | 1,155 | 1,235 | 1,150 | 1,185 | -7.42% | 3,501,840 | 2966億538万 | -25.75% | 4.61 | 0.48 |
03/12 | 1,295 | 1,320 | 1,265 | 1,280 | -5.54% | 4,550,380 | 3203億8387万 | -20.89% | 4.98 | 0.52 |
03/11 | 1,390 | 1,420 | 1,350 | 1,355 | -1.45% | 4,069,720 | 3391億5636万 | -17.18% | 5.27 | 0.55 |
03/10 | 1,320 | 1,385 | 1,290 | 1,375 | -0.72% | 3,840,480 | 3441億6236万 | -16.67% | 5.35 | 0.56 |
03/09 | 1,420 | 1,435 | 1,375 | 1,385 | -7.05% | 3,373,220 | 3466億6536万 | -16.82% | 5.39 | 0.57 |
03/06 | 1,520 | 1,525 | 1,490 | 1,490 | -3.25% | 1,812,660 | 3729億4685万 | -11.2% | 5.79 | 0.61 |
03/05 | 1,580 | 1,585 | 1,530 | 1,540 | -0.32% | 1,993,840 | 3854億6184万 | -8.77% | 5.99 | 0.63 |
03/04 | 1,535 | 1,570 | 1,530 | 1,545 | -0.64% | 2,934,720 | 3867億1334万 | -8.9% | 6.01 | 0.63 |
03/03 | 1,600 | 1,605 | 1,555 | 1,555 | -0.96% | 2,959,120 | 3892億1634万 | -8.74% | 6.05 | 0.64 |
03/02 | 1,530 | 1,585 | 1,520 | 1,570 | +0.64% | 2,726,880 | 3929億7084万 | -8.29% | 6.11 | 0.64 |
02/28 | 1,570 | 1,575 | 1,545 | 1,560 | -2.5% | 2,486,380 | 3904億6784万 | -9.3% | 6.07 | 0.64 |
02/27 | 1,625 | 1,630 | 1,600 | 1,600 | -2.14% | 1,832,680 | 4004億7984万 | -7.41% | 6.22 | 0.65 |
02/26 | 1,635 | 1,645 | 1,615 | 1,635 | -1.21% | 2,448,380 | 4092億4033万 | -5.76% | 6.36 | 0.67 |
02/25 | 1,650 | 1,670 | 1,630 | 1,655 | -3.22% | 2,471,500 | 4142億4633万 | -4.94% | 6.44 | 0.68 |
02/21 | 1,710 | 1,725 | 1,705 | 1,710 | 0% | 1,258,280 | 4280億1282万 | -2.01% | 6.65 | 0.7 |
02/20 | 1,715 | 1,730 | 1,705 | 1,710 | +0.29% | 1,160,540 | 4280億1282万 | -2.06% | 6.65 | 0.7 |
02/19 | 1,725 | 1,730 | 1,705 | 1,705 | -1.16% | 1,428,620 | 4267億6132万 | -2.4% | 6.63 | 0.7 |
02/18 | 1,745 | 1,750 | 1,725 | 1,725 | -1.71% | 1,169,080 | 4317億6732万 | -1.32% | 6.71 | 0.7 |
02/17 | 1,745 | 1,760 | 1,735 | 1,755 | 0% | 841,620 | 4392億7632万 | +0.34% | 6.83 | 0.72 |
02/14 | 1,745 | 1,755 | 1,740 | 1,755 | 0% | 663,020 | 4392億7632万 | +0.34% | 6.83 | 0.72 |
02/13 | 1,760 | 1,760 | 1,745 | 1,755 | +0.57% | 778,440 | 4392億7632万 | +0.4% | 6.83 | 0.72 |
02/12 | 1,765 | 1,775 | 1,745 | 1,745 | -0.57% | 1,141,120 | 4367億7332万 | -0.23% | 6.79 | 0.71 |
02/10 | 1,765 | 1,765 | 1,750 | 1,755 | -1.4% | 1,202,320 | 4392億7632万 | +0.34% | 6.83 | 0.72 |
02/07 | 1,770 | 1,780 | 1,765 | 1,780 | +0.28% | 1,113,340 | 4455億3382万 | +1.77% | 6.92 | 0.73 |
02/06 | 1,770 | 1,775 | 1,765 | 1,775 | +2.01% | 1,110,060 | 4442億8232万 | +1.49% | 6.9 | 0.72 |
02/05 | 1,745 | 1,760 | 1,710 | 1,740 | +1.16% | 2,389,920 | 4355億2182万 | -0.46% | 6.77 | 0.71 |
02/04 | 1,720 | 1,730 | 1,710 | 1,720 | +0.29% | 847,540 | 4305億1582万 | -1.6% | 6.69 | 0.7 |
02/03 | 1,705 | 1,730 | 1,700 | 1,715 | -1.15% | 1,376,080 | 4292億6432万 | -2% | 6.67 | 0.7 |
01/31 | 1,725 | 1,750 | 1,725 | 1,735 | +1.17% | 951,940 | 4342億7032万 | -0.91% | 6.75 | 0.71 |
01/30 | 1,740 | 1,745 | 1,715 | 1,715 | -2% | 1,205,100 | 4292億6432万 | -2.17% | 6.67 | 0.7 |
01/29 | 1,745 | 1,750 | 1,740 | 1,750 | +0.86% | 676,860 | 4380億2482万 | -0.34% | 6.81 | 0.71 |
01/28 | 1,735 | 1,740 | 1,730 | 1,735 | -0.86% | 952,940 | 4342億7032万 | -1.31% | 6.75 | 0.71 |
01/27 | 1,740 | 1,755 | 1,730 | 1,750 | -0.28% | 942,240 | 4380億2482万 | -0.57% | 6.81 | 0.71 |
01/24 | 1,760 | 1,765 | 1,755 | 1,755 | 0% | 496,040 | 4392億7632万 | -0.4% | 6.83 | 0.72 |
01/23 | 1,760 | 1,765 | 1,750 | 1,755 | -0.85% | 1,097,300 | 4392億7632万 | -0.45% | 6.83 | 0.72 |
01/22 | 1,775 | 1,780 | 1,765 | 1,770 | -0.56% | 905,360 | 4430億3082万 | +0.34% | 6.88 | 0.72 |
01/21 | 1,780 | 1,790 | 1,775 | 1,780 | +0.28% | 1,022,640 | 4455億3382万 | +0.91% | 6.92 | 0.73 |
01/20 | 1,750 | 1,785 | 1,750 | 1,775 | +1.14% | 980,180 | 4442億8232万 | +0.57% | 6.9 | 0.72 |
01/17 | 1,735 | 1,755 | 1,730 | 1,755 | +1.45% | 836,220 | 4392億7632万 | -0.57% | 6.83 | 0.72 |
01/16 | 1,735 | 1,735 | 1,725 | 1,730 | -0.29% | 918,640 | 4330億1882万 | -2.04% | 6.73 | 0.71 |
01/15 | 1,735 | 1,750 | 1,735 | 1,735 | 0% | 746,520 | 4342億7032万 | -1.87% | 6.75 | 0.71 |
01/14 | 1,755 | 1,755 | 1,735 | 1,735 | -0.86% | 1,197,080 | 4342億7032万 | -1.87% | 6.75 | 0.71 |
01/10 | 1,765 | 1,770 | 1,750 | 1,750 | -0.28% | 797,420 | 4380億2482万 | -1.02% | 6.81 | 0.71 |
01/09 | 1,765 | 1,770 | 1,750 | 1,755 | +0.86% | 1,062,220 | 4392億7632万 | -0.74% | 6.83 | 0.72 |
01/08 | 1,760 | 1,760 | 1,735 | 1,740 | -1.97% | 1,654,280 | 4355億2182万 | -1.53% | 6.77 | 0.71 |
01/07 | 1,750 | 1,780 | 1,750 | 1,775 | +1.72% | 1,039,240 | 4442億8232万 | +0.45% | 6.9 | 0.72 |
01/06 | 1,740 | 1,750 | 1,730 | 1,745 | -0.85% | 1,081,300 | 4367億7332万 | -1.13% | 6.79 | 0.71 |
2019 |
12/30 | 1,760 | 1,770 | 1,745 | 1,760 | -0.28% | 780,240 | 4405億2782万 | -0.23% | 6.84 | 0.72 |
12/27 | 1,775 | 1,780 | 1,765 | 1,765 | 0% | 655,340 | 4417億7932万 | +0.17% | 6.86 | 0.72 |
12/26 | 1,745 | 1,765 | 1,740 | 1,765 | +1.15% | 927,660 | 4417億7932万 | +0.34% | 6.86 | 0.72 |
12/25 | 1,755 | 1,760 | 1,745 | 1,745 | -0.29% | 535,280 | 4367億7332万 | -0.68% | 6.79 | 0.71 |
12/24 | 1,760 | 1,765 | 1,750 | 1,750 | -0.57% | 579,400 | 4380億2482万 | -0.28% | 6.81 | 0.71 |
12/23 | 1,780 | 1,785 | 1,760 | 1,760 | -0.85% | 876,580 | 4405億2782万 | +0.4% | 6.84 | 0.72 |
12/20 | 1,790 | 1,790 | 1,775 | 1,775 | -0.84% | 1,137,620 | 4442億8232万 | +1.37% | 6.9 | 0.72 |
12/19 | 1,780 | 1,790 | 1,775 | 1,790 | 0% | 878,480 | 4480億3682万 | +2.29% | 6.96 | 0.73 |
12/18 | 1,805 | 1,815 | 1,790 | 1,790 | -0.83% | 1,337,620 | 4480億3682万 | +2.52% | 6.96 | 0.73 |
12/17 | 1,800 | 1,805 | 1,795 | 1,805 | +0.84% | 723,900 | 4517億9131万 | +3.5% | 7.02 | 0.74 |
12/16 | 1,795 | 1,800 | 1,785 | 1,790 | 0% | 744,160 | 4480億3682万 | +2.81% | 6.96 | 0.73 |
12/13 | 1,785 | 1,795 | 1,775 | 1,790 | +1.42% | 1,442,140 | 4480億3682万 | +2.87% | 6.96 | 0.73 |
12/12 | 1,780 | 1,780 | 1,750 | 1,765 | -0.56% | 1,054,640 | 4417億7932万 | +1.55% | 6.86 | 0.72 |
12/11 | 1,785 | 1,790 | 1,770 | 1,775 | -1.39% | 1,395,540 | 4442億8232万 | +2.19% | 6.9 | 0.72 |
12/10 | 1,790 | 1,810 | 1,785 | 1,800 | +0.84% | 1,128,300 | 4505億3982万 | +3.69% | 7 | 0.74 |
12/09 | 1,790 | 1,800 | 1,780 | 1,785 | +0.28% | 1,517,340 | 4467億8532万 | +2.94% | 6.94 | 0.73 |
12/06 | 1,770 | 1,785 | 1,765 | 1,780 | +0.56% | 1,445,300 | 4455億3382万 | +2.77% | 6.92 | 0.73 |
12/05 | 1,750 | 1,770 | 1,740 | 1,770 | +1.43% | 1,552,180 | 4430億3082万 | +2.37% | 6.88 | 0.72 |
12/04 | 1,725 | 1,745 | 1,720 | 1,745 | +0.58% | 946,120 | 4367億7332万 | +1.04% | 6.79 | 0.71 |
12/03 | 1,745 | 1,760 | 1,730 | 1,735 | -1.14% | 1,602,660 | 4342億7032万 | +0.52% | 6.75 | 0.71 |
12/02 | 1,725 | 1,755 | 1,720 | 1,755 | +2.03% | 1,045,880 | 4392億7632万 | +1.74% | 6.83 | 0.72 |
11/29 | 1,730 | 1,735 | 1,715 | 1,720 | -0.86% | 1,085,800 | 4305億1582万 | -0.17% | 6.69 | 0.7 |
11/28 | 1,735 | 1,740 | 1,725 | 1,735 | 0% | 700,480 | 4342億7032万 | +0.7% | 6.75 | 0.71 |
11/27 | 1,720 | 1,735 | 1,715 | 1,735 | +1.46% | 786,380 | 4342億7032万 | +0.75% | 6.75 | 0.71 |
11/26 | 1,725 | 1,730 | 1,705 | 1,710 | -0.58% | 1,534,220 | 4280億1282万 | -0.52% | 6.65 | 0.7 |
11/25 | 1,710 | 1,725 | 1,705 | 1,720 | +1.78% | 933,460 | 4305億1582万 | +0.12% | 6.69 | 0.7 |
11/22 | 1,690 | 1,705 | 1,690 | 1,690 | -0.59% | 578,760 | 4230億683万 | -1.46% | 6.57 | 0.69 |
11/21 | 1,710 | 1,715 | 1,680 | 1,700 | -0.29% | 1,388,480 | 4255億983万 | -0.82% | 6.61 | 0.69 |
11/20 | 1,700 | 1,720 | 1,690 | 1,705 | 0% | 1,555,860 | 4267億6132万 | -0.47% | 6.63 | 0.7 |
11/19 | 1,710 | 1,720 | 1,705 | 1,705 | -0.29% | 937,260 | 4267億6132万 | -0.35% | 6.63 | 0.7 |
11/18 | 1,735 | 1,735 | 1,710 | 1,710 | -1.72% | 1,249,000 | 4280億1282万 | +0.06% | 6.65 | 0.7 |
11/15 | 1,700 | 1,740 | 1,700 | 1,740 | +2.05% | 1,129,560 | 4355億2182万 | +2.05% | 6.77 | 0.71 |
11/14 | 1,725 | 1,725 | 1,700 | 1,705 | -1.16% | 1,079,140 | 4267億6132万 | +0.29% | 6.63 | 0.7 |
11/13 | 1,745 | 1,745 | 1,720 | 1,725 | -1.15% | 1,477,840 | 4317億6732万 | +1.65% | 6.71 | 0.7 |
11/12 | 1,745 | 1,750 | 1,735 | 1,745 | 0% | 839,660 | 4367億7332万 | +3.07% | 6.79 | 0.71 |
11/11 | 1,760 | 1,760 | 1,740 | 1,745 | -0.85% | 760,880 | 4367億7332万 | +3.38% | 6.79 | 0.71 |
11/08 | 1,750 | 1,765 | 1,745 | 1,760 | +1.44% | 1,553,400 | 4405億2782万 | +4.39% | 6.84 | 0.72 |
11/07 | 1,740 | 1,745 | 1,725 | 1,735 | -1.14% | 1,000,380 | 4342億7032万 | +3.09% | 6.75 | 0.71 |
11/06 | 1,755 | 1,755 | 1,735 | 1,755 | +0.86% | 1,043,260 | 4392億7632万 | +4.4% | 6.83 | 0.72 |
11/05 | 1,765 | 1,775 | 1,740 | 1,740 | 0% | 1,995,660 | 4355億2182万 | +3.69% | 6.77 | 0.71 |
11/01 | 1,695 | 1,770 | 1,690 | 1,740 | +1.75% | 2,525,420 | 4355億2182万 | +3.69% | 6.77 | 0.71 |
10/31 | 1,705 | 1,710 | 1,680 | 1,710 | 0% | 991,580 | 4280億1282万 | +1.85% | 6.65 | 0.7 |