PBR
2019/10/29～2020/03/31
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 |
|---|
| 2023 | 2/1, 株式分割 1→2 |
| 2020 |
| 03/31 | 293 | 305 | 293 | 294 | -2.08% | 11,600 | 43億5572万 | -10.98% | 14.86 | 1.12 |
| 03/30 | 319 | 319 | 297 | 300 | -6.98% | 5,200 | 44億4840万 | -10.18% | 15.18 | 1.14 |
| 03/27 | 316 | 326 | 312 | 323 | +4.03% | 14,000 | 47億8203万 | -4.87% | 16.31 | 1.23 |
| 03/26 | 313 | 313 | 306 | 310 | -0.96% | 9,600 | 45億9668万 | -9.62% | 15.68 | 1.18 |
| 03/25 | 319 | 325 | 313 | 313 | +2.88% | 9,200 | 46億4116万 | -9.8% | 15.83 | 1.19 |
| 03/24 | 287 | 305 | 286 | 304 | +5.55% | 24,000 | 45億1141万 | -13.32% | 15.39 | 1.16 |
| 03/23 | 287 | 288 | 273 | 288 | -2.12% | 12,000 | 42億7417万 | -19.03% | 14.58 | 1.1 |
| 03/19 | 315 | 315 | 280 | 295 | -2.32% | 32,400 | 43億6684万 | -18.42% | 14.9 | 1.12 |
| 03/18 | 309 | 310 | 298 | 302 | +5.24% | 19,600 | 44億7064万 | -17.62% | 15.25 | 1.15 |
| 03/17 | 283 | 292 | 280 | 287 | -0.35% | 24,800 | 42億4822万 | -22.78% | 14.49 | 1.09 |
| 03/16 | 282 | 288 | 281 | 288 | 0% | 9,600 | 42億6305万 | -23.74% | 14.54 | 1.09 |
| 03/13 | 269 | 288 | 254 | 288 | -6.58% | 36,800 | 42億6305万 | -24.93% | 14.54 | 1.09 |
| 03/12 | 328 | 331 | 308 | 308 | -10.15% | 36,800 | 45億6331万 | -20.89% | 15.57 | 1.17 |
| 03/11 | 343 | 343 | 343 | 343 | -1.79% | 400 | 50億7859万 | -13.07% | 17.33 | 1.3 |
| 03/10 | 314 | 349 | 299 | 349 | +8.48% | 20,800 | 51億7126万 | -12.37% | 17.64 | 1.33 |
| 03/09 | 344 | 344 | 320 | 322 | -9.31% | 36,400 | 47億6720万 | -19.83% | 16.26 | 1.22 |
| 03/06 | 354 | 357 | 352 | 355 | -3.21% | 4,400 | 52億5652万 | -12.47% | 17.93 | 1.35 |
| 03/05 | 366 | 367 | 359 | 366 | +3.9% | 14,800 | 54億3075万 | -10.23% | 18.53 | 1.39 |
| 03/04 | 358 | 366 | 336 | 353 | -2.15% | 48,800 | 52億2687万 | -14.23% | 17.83 | 1.34 |
| 03/03 | 376 | 386 | 360 | 360 | -2.7% | 16,800 | 53億4178万 | -12.98% | 18.22 | 1.37 |
| 03/02 | 352 | 375 | 352 | 370 | +3.78% | 6,800 | 54億9006万 | -11.21% | 18.73 | 1.41 |
| 02/28 | 372 | 373 | 353 | 357 | -6.91% | 40,800 | 52億8988万 | -15.06% | 18.05 | 1.36 |
| 02/27 | 384 | 395 | 382 | 383 | +0.07% | 14,000 | 56億8283万 | -9.4% | 19.39 | 1.46 |
| 02/26 | 400 | 401 | 372 | 383 | -4.67% | 39,600 | 56億7912万 | -9.88% | 19.38 | 1.46 |
| 02/25 | 404 | 404 | 400 | 402 | -2.96% | 9,200 | 59億5714万 | -5.91% | 20.32 | 1.53 |
| 02/21 | 419 | 419 | 413 | 414 | -1.55% | 18,000 | 61億3879万 | -3.5% | 20.94 | 1.58 |
| 02/20 | 415 | 421 | 415 | 421 | +1.63% | 1,200 | 62億3517万 | -2.21% | 21.27 | 1.6 |
| 02/19 | 414 | 415 | 414 | 414 | 0% | 2,400 | 61億3508万 | -4.22% | 20.93 | 1.57 |
| 02/18 | 414 | 415 | 414 | 414 | -1.37% | 9,200 | 61億3508万 | -4.22% | 20.93 | 1.57 |
| 02/17 | 420 | 420 | 415 | 420 | -0.24% | 16,000 | 62億2034万 | -3.34% | 21.22 | 1.6 |
| 02/14 | 428 | 428 | 419 | 421 | -1.29% | 8,000 | 62億3517万 | -3.11% | 21.27 | 1.6 |
| 02/13 | 423 | 427 | 423 | 426 | +1.67% | 4,800 | 63億1672万 | -2.07% | 21.55 | 1.62 |
| 02/12 | 420 | 423 | 419 | 419 | +0.12% | 7,600 | 62億1293万 | -3.9% | 21.2 | 1.59 |
| 02/10 | 435 | 435 | 417 | 419 | -4.83% | 63,600 | 62億551万 | -4.23% | 21.17 | 1.59 |
| 02/07 | 441 | 441 | 438 | 440 | +0.8% | 4,800 | 65億2061万 | +0.4% | 22.25 | 1.67 |
| 02/06 | 435 | 440 | 435 | 436 | +0.4% | 7,200 | 64億6871万 | -0.17% | 22.07 | 1.66 |
| 02/05 | 435 | 438 | 430 | 435 | -0.06% | 15,600 | 64億4276万 | -0.8% | 21.98 | 1.65 |
| 02/04 | 430 | 437 | 430 | 435 | +0.64% | 13,200 | 64億4647万 | -0.74% | 21.99 | 1.65 |
| 02/03 | 425 | 437 | 425 | 432 | -0.58% | 52,000 | 64億569万 | -1.37% | 21.85 | 1.64 |
| 01/31 | 432 | 438 | 432 | 435 | +1.64% | 21,600 | 64億4276万 | -0.8% | 21.98 | 1.65 |
| 01/30 | 433 | 434 | 428 | 428 | -1.27% | 30,400 | 63億3897万 | -2.4% | 21.63 | 1.63 |
| 01/29 | 432 | 435 | 432 | 433 | +0.35% | 14,800 | 64億2052万 | -1.14% | 21.91 | 1.65 |
| 01/28 | 433 | 435 | 429 | 432 | 0% | 90,000 | 63億9828万 | -1.48% | 21.83 | 1.64 |
| 01/27 | 433 | 433 | 429 | 432 | -0.86% | 23,600 | 63億9828万 | -1.48% | 21.83 | 1.64 |
| 01/24 | 434 | 435 | 434 | 435 | +0.35% | 800 | 64億5388万 | -0.85% | 22.02 | 1.66 |
| 01/23 | 435 | 435 | 431 | 434 | -0.12% | 25,200 | 64億3164万 | -1.2% | 21.94 | 1.65 |
| 01/22 | 436 | 438 | 434 | 434 | -0.29% | 10,800 | 64億3905万 | -1.08% | 21.97 | 1.65 |
| 01/21 | 442 | 444 | 435 | 436 | -1.36% | 16,400 | 64億5759万 | -0.8% | 22.03 | 1.66 |
| 01/20 | 451 | 453 | 442 | 442 | -0.62% | 24,400 | 65億4656万 | +0.57% | 22.34 | 1.68 |
| 01/17 | 443 | 447 | 443 | 444 | -0.62% | 8,000 | 65億8733万 | +1.2% | 22.47 | 1.69 |
| 01/16 | 451 | 451 | 447 | 447 | -0.89% | 8,400 | 66億2811万 | +1.82% | 22.61 | 1.7 |
| 01/15 | 437 | 454 | 437 | 451 | +3.2% | 73,600 | 66億8742万 | +2.97% | 22.82 | 1.72 |
| 01/14 | 440 | 440 | 433 | 437 | -0.63% | 14,000 | 64億7983万 | -0.23% | 22.11 | 1.66 |
| 01/10 | 441 | 444 | 440 | 440 | -0.34% | 2,800 | 65億2061万 | +0.17% | 22.25 | 1.67 |
| 01/09 | 437 | 441 | 437 | 441 | +1.2% | 3,200 | 65億4285万 | +0.51% | 22.32 | 1.68 |
| 01/08 | 435 | 437 | 429 | 436 | -0.85% | 46,000 | 64億6500万 | -0.68% | 22.06 | 1.66 |
| 01/07 | 434 | 441 | 434 | 440 | -1.01% | 17,600 | 65億2061万 | +0.17% | 22.25 | 1.67 |
| 2019 |
| 12/30 | 445 | 445 | 441 | 444 | -0.06% | 5,200 | 65億8733万 | +0.97% | 22.47 | 1.69 |
| 12/27 | 442 | 445 | 438 | 445 | +1.89% | 5,600 | 65億9104万 | +1.25% | 22.49 | 1.69 |
| 12/26 | 440 | 440 | 436 | 436 | -0.74% | 2,400 | 64億6871万 | -0.63% | 22.07 | 1.66 |
| 12/25 | 440 | 440 | 440 | 440 | +0.34% | 2,000 | 65億1690万 | -0.11% | 22.23 | 1.67 |
| 12/24 | 440 | 440 | 438 | 438 | +0.06% | 2,000 | 64億9466万 | -0.45% | 22.16 | 1.67 |
| 12/23 | 432 | 448 | 432 | 438 | -0.11% | 23,200 | 64億9095万 | -0.74% | 22.15 | 1.67 |
| 12/20 | 439 | 439 | 433 | 438 | +1.21% | 9,200 | 64億9837万 | -0.85% | 22.17 | 1.67 |
| 12/19 | 435 | 442 | 433 | 433 | -0.35% | 15,600 | 64億2052万 | -2.04% | 21.91 | 1.65 |
| 12/18 | 434 | 435 | 434 | 435 | +0.29% | 9,600 | 64億4276万 | -1.7% | 21.98 | 1.65 |
| 12/17 | 440 | 440 | 433 | 433 | -0.23% | 20,400 | 64億2423万 | -2.2% | 21.92 | 1.65 |
| 12/16 | 436 | 436 | 434 | 434 | -0.17% | 2,400 | 64億3905万 | -1.98% | 21.97 | 1.65 |
| 12/13 | 433 | 435 | 433 | 435 | +0.06% | 9,600 | 64億5018万 | -2.03% | 22.01 | 1.66 |
| 12/12 | 431 | 436 | 431 | 435 | +0.4% | 7,600 | 64億4647万 | -2.08% | 21.99 | 1.65 |
| 12/11 | 441 | 441 | 430 | 433 | -1.81% | 24,000 | 64億2052万 | -2.48% | 21.91 | 1.65 |
| 12/09 | 440 | 441 | 440 | 441 | +0.17% | 3,200 | 65億3914万 | -0.68% | 22.31 | 1.68 |
| 12/06 | 441 | 441 | 440 | 440 | +0.92% | 2,800 | 65億2802万 | -1.29% | 22.27 | 1.68 |
| 12/05 | 440 | 444 | 436 | 436 | -0.57% | 20,400 | 64億6871万 | -2.19% | 22.07 | 1.66 |
| 12/04 | 444 | 444 | 438 | 439 | -1.18% | 7,200 | 65億578万 | -1.85% | 22.2 | 1.67 |
| 12/03 | 441 | 444 | 438 | 444 | -0.06% | 6,000 | 65億8363万 | -0.89% | 22.46 | 1.69 |
| 12/02 | 445 | 449 | 444 | 444 | -0.17% | 11,200 | 65億8733万 | -1.06% | 22.47 | 1.69 |
| 11/29 | 448 | 449 | 445 | 445 | -0.78% | 3,200 | 65億9846万 | -0.89% | 22.51 | 1.69 |
| 11/28 | 446 | 449 | 446 | 449 | +0.5% | 6,800 | 66億5035万 | -0.33% | 22.69 | 1.71 |
| 11/27 | 447 | 447 | 445 | 446 | -0.17% | 4,400 | 66億1699万 | -0.83% | 22.58 | 1.7 |
| 11/26 | 443 | 447 | 443 | 447 | +1.02% | 4,400 | 66億2811万 | -0.67% | 22.61 | 1.7 |
| 11/25 | 438 | 445 | 438 | 443 | +1.14% | 15,600 | 65億6139万 | -1.67% | 22.39 | 1.68 |
| 11/22 | 448 | 448 | 435 | 438 | -1.69% | 29,600 | 64億8725万 | -2.99% | 22.13 | 1.67 |
| 11/21 | 452 | 452 | 445 | 445 | -1.39% | 27,600 | 65億9846万 | -1.55% | 22.51 | 1.69 |
| 11/20 | 448 | 451 | 448 | 451 | -0.22% | 7,200 | 66億9113万 | -0.17% | 22.83 | 1.72 |
| 11/19 | 453 | 453 | 450 | 452 | -0.17% | 3,600 | 67億596万 | +0.06% | 22.88 | 1.72 |
| 11/18 | 453 | 453 | 453 | 453 | +0.61% | 3,200 | 67億1708万 | +0.22% | 22.92 | 1.72 |
| 11/15 | 448 | 452 | 448 | 450 | +0.61% | 10,800 | 66億7630万 | -0.39% | 22.78 | 1.71 |
| 11/14 | 444 | 448 | 444 | 448 | +0.39% | 34,400 | 66億3553万 | -1% | 22.64 | 1.7 |
| 11/13 | 444 | 446 | 442 | 446 | -0.06% | 6,400 | 66億958万 | -1.38% | 22.55 | 1.7 |
| 11/12 | 444 | 446 | 444 | 446 | +0.79% | 1,600 | 66億1328万 | -1.55% | 22.56 | 1.7 |
| 11/11 | 447 | 447 | 443 | 443 | +0.45% | 800 | 65億6139万 | -2.32% | 22.39 | 1.68 |
| 11/08 | 441 | 443 | 440 | 441 | +0.28% | 7,600 | 65億3173万 | -2.76% | 22.28 | 1.68 |
| 11/07 | 439 | 444 | 439 | 439 | -0.57% | 12,000 | 65億1319万 | -3.25% | 22.22 | 1.67 |
| 11/06 | 441 | 444 | 441 | 442 | -0.73% | 20,000 | 65億5026万 | -2.7% | 22.35 | 1.68 |
| 11/05 | 450 | 456 | 444 | 445 | -5.22% | 79,600 | 65億9846万 | -1.98% | 22.51 | 1.69 |
| 11/01 | 461 | 470 | 461 | 470 | +1.62% | 8,800 | 69億6174万 | +3.41% | 23.75 | 1.79 |
| 10/31 | 463 | 463 | 460 | 462 | +0.27% | 7,600 | 68億5053万 | +1.99% | 23.37 | 1.76 |
| 10/30 | 462 | 462 | 461 | 461 | -0.05% | 3,200 | 68億3200万 | +1.71% | 23.31 | 1.75 |
| 10/29 | 461 | 461 | 461 | 461 | 0% | 1,200 | 68億3570万 | +1.99% | 23.32 | 1.75 |
