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 |
|---|
| 2022 | 10/1, 株式分割 1→2 |
| 2020 |
| 03/31 | 386 | 405 | 381 | 395 | +4.36% | 111,600 | 65億7769万 | -16.49% | 2.71 | 0.76 |
| 03/30 | 369 | 393 | 369 | 379 | -7.46% | 166,200 | 63億293万 | -22.44% | 2.6 | 0.73 |
| 03/27 | 430 | 432 | 407 | 409 | +0.49% | 136,600 | 68億1083万 | -18.85% | 2.81 | 0.79 |
| 03/26 | 420 | 447 | 407 | 407 | -12.47% | 195,600 | 67億7752万 | -21.73% | 2.79 | 0.78 |
| 03/25 | 450 | 465 | 430 | 465 | +19.23% | 336,200 | 77億4336万 | -13.08% | 3.19 | 0.89 |
| 03/24 | 373 | 390 | 366 | 390 | +14.71% | 230,600 | 64億9443万 | -28.44% | 2.68 | 0.75 |
| 03/23 | 325 | 365 | 319 | 340 | +1.64% | 231,400 | 56億6181万 | -39.39% | 2.33 | 0.65 |
| 03/19 | 398 | 410 | 327 | 335 | -15.32% | 210,400 | 55億7022万 | -42.43% | 2.3 | 0.64 |
| 03/18 | 368 | 431 | 368 | 395 | +9.72% | 359,200 | 65億7769万 | -34.28% | 2.71 | 0.76 |
| 03/17 | 311 | 371 | 305 | 360 | +12.32% | 257,800 | 59億9486万 | -42.03% | 2.47 | 0.69 |
| 03/16 | 380 | 388 | 321 | 321 | -14.42% | 324,600 | 53億3709万 | -50.08% | 2.2 | 0.62 |
| 03/13 | 373 | 399 | 358 | 375 | -13.51% | 296,800 | 62億3632万 | -43.68% | 2.57 | 0.72 |
| 03/12 | 447 | 466 | 428 | 433 | -9.13% | 230,600 | 72億1048万 | -36.79% | 2.97 | 0.83 |
| 03/11 | 458 | 485 | 420 | 477 | +0.11% | 591,000 | 79億3486万 | -32.12% | 3.27 | 0.91 |
| 03/10 | 405 | 476 | 390 | 476 | +18.7% | 320,200 | 79億2654万 | -33.7% | 3.27 | 0.91 |
| 03/09 | 490 | 491 | 395 | 401 | -24.2% | 555,600 | 66億7761万 | -45.52% | 2.75 | 0.77 |
| 03/06 | 560 | 565 | 525 | 529 | -7.44% | 225,200 | 88億911万 | -30.12% | 3.63 | 1.02 |
| 03/05 | 601 | 611 | 570 | 572 | -4.83% | 144,200 | 95億1684万 | -26.35% | 3.92 | 1.1 |
| 03/04 | 582 | 606 | 565 | 601 | +0.67% | 200,200 | 99億9976万 | -24.56% | 4.12 | 1.15 |
| 03/03 | 653 | 674 | 591 | 597 | -6.8% | 195,000 | 99億3315万 | -26.81% | 4.09 | 1.15 |
| 03/02 | 605 | 644 | 597 | 640 | +14.39% | 270,000 | 106億5753万 | -23.54% | 4.39 | 1.23 |
| 02/28 | 590 | 610 | 555 | 560 | -11.82% | 353,000 | 93億1701万 | -34.79% | 3.84 | 1.07 |
| 02/27 | 658 | 680 | 628 | 635 | -3.57% | 168,600 | 105億6594万 | -27.82% | 4.35 | 1.22 |
| 02/26 | 662 | 667 | 627 | 658 | -2.81% | 214,000 | 109億5727万 | -26.73% | 4.51 | 1.26 |
| 02/25 | 683 | 706 | 668 | 677 | -13.54% | 493,400 | 112億7367万 | -26.01% | 4.64 | 1.3 |
| 02/21 | 763 | 794 | 758 | 783 | +1.82% | 48,600 | 130億3882万 | -15.81% | 5.37 | 1.5 |
| 02/20 | 791 | 813 | 769 | 769 | -3.63% | 105,400 | 128億569万 | -18.28% | 5.28 | 1.48 |
| 02/19 | 778 | 819 | 776 | 798 | +1.85% | 129,000 | 132億8861万 | -16.35% | 5.48 | 1.53 |
| 02/18 | 797 | 828 | 765 | 784 | +7.85% | 349,400 | 130億4715万 | -18.89% | 5.38 | 1.5 |
| 02/17 | 790 | 790 | 708 | 727 | -9.02% | 320,400 | 120億9796万 | -25.72% | 4.98 | 1.4 |
| 02/14 | 794 | 811 | 790 | 799 | -2.32% | 129,800 | 132億9694万 | -19.34% | 5.48 | 1.53 |
| 02/13 | 849 | 849 | 811 | 818 | -4.66% | 141,400 | 136億1333万 | -18.09% | 5.61 | 1.57 |
| 02/12 | 900 | 907 | 810 | 858 | -3.05% | 238,400 | 142億7943万 | -14.85% | 5.88 | 1.65 |
| 02/10 | 870 | 960 | 860 | 885 | +1.43% | 414,200 | 147億2904万 | -12.6% | 6.07 | 1.7 |
| 02/07 | 886 | 887 | 865 | 872 | -2.79% | 77,400 | 145億2089万 | -14.09% | 5.98 | 1.67 |
| 02/06 | 900 | 900 | 872 | 897 | +1.13% | 86,400 | 149億3720万 | -11.97% | 6.15 | 1.72 |
| 02/05 | 909 | 922 | 882 | 887 | +3.56% | 119,200 | 147億7067万 | -13.21% | 6.09 | 1.7 |
| 02/04 | 875 | 900 | 849 | 857 | -1.66% | 122,800 | 142億6278万 | -16.36% | 5.88 | 1.64 |
| 02/03 | 883 | 896 | 828 | 871 | -5.48% | 289,400 | 145億424万 | -15.19% | 5.98 | 1.67 |
| 01/31 | 921 | 950 | 899 | 922 | -2.02% | 143,800 | 153億4518万 | -10.62% | 6.32 | 1.77 |
| 01/30 | 995 | 995 | 911 | 941 | -6.04% | 235,600 | 156億6158万 | -8.87% | 6.45 | 1.81 |
| 01/29 | 1,090 | 1,090 | 1,001 | 1,001 | -5.97% | 115,200 | 166億6905万 | -3.1% | 6.87 | 1.92 |
| 01/28 | 1,051 | 1,072 | 1,040 | 1,065 | -2.25% | 77,200 | 177億2647万 | +3.15% | 7.3 | 2.04 |
| 01/27 | 1,096 | 1,119 | 1,089 | 1,089 | -4.97% | 144,800 | 181億3446万 | +5.83% | 7.47 | 2.09 |
| 01/24 | 1,157 | 1,157 | 1,126 | 1,146 | -0.17% | 57,000 | 190億8365万 | +11.91% | 7.86 | 2.2 |
| 01/23 | 1,132 | 1,165 | 1,108 | 1,148 | +4.36% | 132,800 | 191億1695万 | +12.99% | 7.88 | 2.2 |
| 01/22 | 1,091 | 1,115 | 1,078 | 1,100 | +0.32% | 51,000 | 183億1764万 | +9.02% | 7.55 | 2.11 |
| 01/21 | 1,080 | 1,103 | 1,080 | 1,097 | +1.06% | 50,600 | 182億5935万 | +9.21% | 7.52 | 2.11 |
| 01/20 | 1,056 | 1,088 | 1,054 | 1,085 | +3.68% | 37,800 | 180億6785万 | +8.39% | 7.44 | 2.08 |
| 01/17 | 1,070 | 1,076 | 1,038 | 1,047 | -2.33% | 108,400 | 174億2673万 | +4.65% | 7.18 | 2.01 |
| 01/16 | 1,088 | 1,099 | 1,066 | 1,072 | -1.65% | 56,400 | 178億4304万 | +7.47% | 7.35 | 2.06 |
| 01/15 | 1,107 | 1,115 | 1,086 | 1,090 | -1.45% | 66,200 | 181億4278万 | +9.72% | 7.48 | 2.09 |
| 01/14 | 1,075 | 1,106 | 1,075 | 1,106 | +3.37% | 92,400 | 184億922万 | +11.78% | 7.58 | 2.12 |
| 01/10 | 1,059 | 1,080 | 1,046 | 1,070 | +3.83% | 136,200 | 178億974万 | +8.47% | 7.34 | 2.05 |
| 01/09 | 1,031 | 1,055 | 1,015 | 1,030 | +3.36% | 123,800 | 171億5197万 | +4.78% | 7.07 | 1.98 |
| 01/08 | 1,050 | 1,050 | 965 | 997 | -5.23% | 199,800 | 165億9411万 | +1.48% | 6.84 | 1.91 |
| 01/07 | 981 | 1,058 | 978 | 1,052 | +7.9% | 253,600 | 175億999万 | +7.19% | 7.21 | 2.02 |
| 01/06 | 952 | 979 | 949 | 975 | +0.57% | 44,000 | 162億2776万 | -0.36% | 6.69 | 1.87 |
| 2019 |
| 12/30 | 981 | 981 | 951 | 969 | -0.67% | 52,600 | 161億3617万 | -0.92% | 6.65 | 1.86 |
| 12/27 | 970 | 982 | 963 | 976 | +1.61% | 53,000 | 162億4441万 | -0.26% | 6.69 | 1.87 |
| 12/26 | 938 | 967 | 938 | 960 | +2.45% | 59,400 | 159億8630万 | -1.94% | 6.59 | 1.84 |
| 12/25 | 951 | 954 | 935 | 937 | -0.79% | 52,400 | 156億329万 | -4.39% | 6.43 | 1.8 |
| 12/24 | 975 | 975 | 941 | 945 | -1.15% | 67,000 | 157億2819万 | -3.92% | 6.48 | 1.81 |
| 12/23 | 957 | 959 | 931 | 956 | -0.31% | 96,000 | 159億1136万 | -3.29% | 6.56 | 1.83 |
| 12/20 | 962 | 966 | 959 | 959 | 0% | 17,600 | 159億6132万 | -3.28% | 6.58 | 1.84 |
| 12/19 | 976 | 979 | 958 | 959 | -1.79% | 59,600 | 159億6132万 | -3.38% | 6.58 | 1.84 |
| 12/18 | 981 | 987 | 957 | 976 | -0.46% | 50,600 | 162億5274万 | -1.81% | 6.7 | 1.87 |
| 12/17 | 982 | 985 | 968 | 981 | +0.56% | 45,800 | 163億2767万 | -1.56% | 6.73 | 1.88 |
| 12/16 | 947 | 986 | 946 | 975 | +3.01% | 83,200 | 162億3609万 | -2.5% | 6.69 | 1.87 |
| 12/13 | 973 | 975 | 919 | 947 | -2.42% | 219,000 | 157億6149万 | -6.1% | 6.49 | 1.82 |
| 12/12 | 998 | 998 | 968 | 970 | -1.82% | 89,200 | 161億5282万 | -4.62% | 6.66 | 1.86 |
| 12/11 | 1,010 | 1,015 | 986 | 988 | -1.84% | 96,400 | 164億5257万 | -3.7% | 6.78 | 1.9 |
| 12/10 | 1,046 | 1,046 | 999 | 1,007 | -4.46% | 195,000 | 167億6064万 | -2.75% | 6.91 | 1.93 |
| 12/09 | 1,020 | 1,070 | 1,005 | 1,054 | +7.55% | 289,200 | 175億4330万 | +1.1% | 7.23 | 2.02 |
| 12/06 | 975 | 991 | 971 | 980 | +0.15% | 45,200 | 163億1102万 | -6.45% | 6.72 | 1.88 |
| 12/05 | 997 | 1,000 | 972 | 978 | -1.95% | 85,600 | 162億8604万 | -7.21% | 6.71 | 1.88 |
| 12/04 | 1,015 | 1,015 | 988 | 998 | -1.68% | 55,800 | 166億1076万 | -5.98% | 6.84 | 1.92 |
| 12/03 | 999 | 1,023 | 996 | 1,015 | +2.06% | 83,400 | 168億9385万 | -5.1% | 6.96 | 1.95 |
| 12/02 | 1,008 | 1,024 | 986 | 994 | -1.29% | 81,200 | 165億5248万 | -7.53% | 6.82 | 1.91 |
| 11/29 | 978 | 1,016 | 978 | 1,007 | +2.97% | 84,600 | 167億6896万 | -6.93% | 6.91 | 1.93 |
| 11/28 | 980 | 985 | 965 | 978 | +1.45% | 50,600 | 162億8604万 | -10.03% | 6.71 | 1.88 |
| 11/27 | 976 | 976 | 955 | 964 | -1.38% | 68,600 | 160億5291万 | -11.8% | 6.61 | 1.85 |
| 11/26 | 978 | 993 | 976 | 978 | -0.2% | 34,800 | 162億7772万 | -11.06% | 6.71 | 1.88 |
| 11/25 | 987 | 990 | 958 | 980 | -0.91% | 145,600 | 163億1102万 | -11.28% | 6.72 | 1.88 |
| 11/22 | 992 | 1,003 | 973 | 989 | -0.35% | 110,200 | 164億6089万 | -10.87% | 6.78 | 1.9 |
| 11/21 | 1,015 | 1,028 | 986 | 992 | -2.79% | 109,200 | 165億1918万 | -11.03% | 6.81 | 1.9 |
| 11/20 | 1,059 | 1,059 | 1,008 | 1,021 | -4.18% | 125,400 | 169億9377万 | -8.88% | 7 | 1.96 |
| 11/19 | 1,053 | 1,095 | 1,042 | 1,065 | +3.65% | 116,800 | 177億3480万 | -5.16% | 7.31 | 2.05 |
| 11/18 | 1,000 | 1,030 | 984 | 1,028 | +4.37% | 124,800 | 171億1034万 | -8.67% | 7.05 | 1.97 |
| 11/15 | 999 | 1,016 | 961 | 985 | -1.84% | 199,800 | 163億9428万 | -12.88% | 6.75 | 1.89 |
| 11/14 | 1,034 | 1,046 | 1,001 | 1,003 | -2.43% | 117,200 | 167億235万 | -11.71% | 6.88 | 1.93 |
| 11/13 | 1,069 | 1,085 | 1,026 | 1,028 | -5.47% | 165,800 | 171億1866万 | -9.9% | 7.05 | 1.97 |
| 11/12 | 1,151 | 1,151 | 1,080 | 1,088 | -7.45% | 240,600 | 181億948万 | -5.02% | 7.46 | 2.09 |
| 11/11 | 1,193 | 1,211 | 1,175 | 1,175 | +0.47% | 87,000 | 195億6657万 | +2.35% | 8.06 | 2.26 |
| 11/08 | 1,195 | 1,202 | 1,161 | 1,170 | -2.54% | 68,400 | 194億7498万 | +1.96% | 8.02 | 2.25 |
| 11/07 | 1,205 | 1,213 | 1,200 | 1,200 | -0.37% | 30,000 | 199億8288万 | +4.71% | 8.23 | 2.3 |
| 11/06 | 1,182 | 1,210 | 1,178 | 1,205 | +1.9% | 70,200 | 200億5781万 | +5.2% | 8.26 | 2.31 |
| 11/05 | 1,193 | 1,193 | 1,168 | 1,182 | +0.38% | 30,000 | 196億8313万 | +3.32% | 8.11 | 2.27 |
| 11/01 | 1,140 | 1,185 | 1,123 | 1,178 | +2.53% | 51,800 | 196億820万 | +2.84% | 8.08 | 2.26 |
| 10/31 | 1,167 | 1,194 | 1,129 | 1,149 | -1.59% | 59,600 | 191億2528万 | +0.22% | 7.88 | 2.21 |
