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 | 4/1, 株式分割 1→2 |
| 2020 |
| 03/31 | 1,125 | 1,163 | 1,108 | 1,148 | +0.79% | 1,236,200 | 1138億1014万 | -14.87% | 12.02 | 0.61 |
| 03/30 | 1,159 | 1,191 | 1,094 | 1,139 | -6.79% | 1,504,800 | 1129億1751万 | -17.2% | 11.92 | 0.6 |
| 03/27 | 1,228 | 1,228 | 1,100 | 1,222 | +3.74% | 1,118,600 | 1211億4953万 | -12.81% | 12.79 | 0.65 |
| 03/26 | 1,234 | 1,235 | 1,119 | 1,178 | -4.38% | 1,290,600 | 1167億8557万 | -17.31% | 12.33 | 0.63 |
| 03/25 | 1,303 | 1,346 | 1,169 | 1,232 | +6.81% | 1,815,200 | 1221億4134万 | -14.95% | 12.9 | 0.65 |
| 03/24 | 1,064 | 1,153 | 1,061 | 1,153 | +8.72% | 1,562,200 | 1143億5564万 | -21.72% | 12.08 | 0.61 |
| 03/23 | 921 | 1,076 | 906 | 1,061 | +15.21% | 1,653,200 | 1051億8140万 | -29.58% | 11.11 | 0.56 |
| 03/19 | 1,083 | 1,086 | 916 | 921 | -13.97% | 1,740,400 | 912億9606万 | -40.42% | 9.64 | 0.49 |
| 03/18 | 1,089 | 1,117 | 1,061 | 1,070 | -0.37% | 1,468,200 | 1061億2362万 | -32.7% | 11.21 | 0.57 |
| 03/17 | 1,104 | 1,133 | 1,061 | 1,074 | -6.12% | 1,427,000 | 1065億2034万 | -34.11% | 11.25 | 0.57 |
| 03/16 | 1,181 | 1,210 | 1,144 | 1,144 | -3.05% | 808,400 | 1134億6301万 | -31.5% | 11.98 | 0.61 |
| 03/13 | 1,192 | 1,234 | 1,161 | 1,180 | -8.63% | 1,002,000 | 1170億3352万 | -30.95% | 12.36 | 0.63 |
| 03/12 | 1,351 | 1,368 | 1,284 | 1,292 | -6.55% | 907,800 | 1280億9220万 | -25.95% | 13.53 | 0.69 |
| 03/11 | 1,415 | 1,442 | 1,381 | 1,382 | -2.85% | 600,000 | 1370億6808万 | -22.05% | 14.47 | 0.73 |
| 03/10 | 1,393 | 1,429 | 1,344 | 1,423 | +2.34% | 541,400 | 1410億8490万 | -20.88% | 14.9 | 0.76 |
| 03/09 | 1,436 | 1,450 | 1,374 | 1,390 | -7.49% | 626,400 | 1378億6152万 | -23.67% | 14.56 | 0.74 |
| 03/06 | 1,548 | 1,553 | 1,478 | 1,503 | -4.6% | 810,600 | 1490億1938万 | -18.52% | 15.74 | 0.8 |
| 03/05 | 1,625 | 1,628 | 1,560 | 1,575 | -1.41% | 484,600 | 1562億1000万 | -15.55% | 16.5 | 0.84 |
| 03/04 | 1,585 | 1,608 | 1,558 | 1,598 | -0.31% | 514,200 | 1584億4157万 | -15.12% | 16.73 | 0.85 |
| 03/03 | 1,675 | 1,675 | 1,593 | 1,603 | -2.58% | 709,600 | 1589億3748万 | -15.75% | 16.78 | 0.85 |
| 03/02 | 1,598 | 1,663 | 1,588 | 1,645 | +1.54% | 539,600 | 1631億5267万 | -14.41% | 17.23 | 0.87 |
| 02/28 | 1,593 | 1,645 | 1,578 | 1,620 | -3.43% | 822,600 | 1606億7314万 | -16.49% | 16.97 | 0.86 |
| 02/27 | 1,693 | 1,705 | 1,670 | 1,678 | -2.89% | 501,800 | 1663億7605万 | -14.41% | 17.57 | 0.89 |
| 02/26 | 1,703 | 1,738 | 1,700 | 1,728 | -1.57% | 552,200 | 1713億3510万 | -12.53% | 18.09 | 0.92 |
| 02/25 | 1,713 | 1,780 | 1,705 | 1,755 | -2.77% | 642,400 | 1740億6257万 | -11.72% | 18.38 | 0.93 |
| 02/21 | 1,810 | 1,833 | 1,800 | 1,805 | +0.42% | 410,800 | 1790億2162万 | -9.8% | 18.9 | 0.96 |
| 02/20 | 1,823 | 1,828 | 1,788 | 1,798 | +0.14% | 270,200 | 1782億7776万 | -10.66% | 18.83 | 0.96 |
| 02/19 | 1,813 | 1,820 | 1,775 | 1,795 | +0.98% | 434,400 | 1780億2981万 | -11.27% | 18.8 | 0.95 |
| 02/18 | 1,838 | 1,838 | 1,758 | 1,778 | -4.05% | 892,400 | 1762億9414万 | -12.61% | 18.62 | 0.94 |
| 02/17 | 1,810 | 1,855 | 1,795 | 1,853 | -6.56% | 1,020,200 | 1837億3272万 | -9.37% | 19.4 | 0.98 |
| 02/14 | 2,018 | 2,033 | 1,963 | 1,983 | -2.46% | 683,200 | 1966億2624万 | -3.34% | 20.76 | 1.05 |
| 02/13 | 2,053 | 2,058 | 2,023 | 2,033 | -1.45% | 289,800 | 2015億8529万 | -0.9% | 21.29 | 1.08 |
| 02/12 | 2,078 | 2,080 | 2,055 | 2,063 | +0.24% | 279,000 | 2045億6072万 | +0.56% | 21.6 | 1.1 |
| 02/10 | 2,013 | 2,063 | 2,005 | 2,058 | -0.96% | 324,200 | 2040億6481万 | +0.46% | 21.55 | 1.09 |
| 02/07 | 2,123 | 2,123 | 2,070 | 2,078 | -1.89% | 223,400 | 2060億4843万 | +1.44% | 21.76 | 1.1 |
| 02/06 | 2,090 | 2,130 | 2,088 | 2,118 | +3.29% | 268,600 | 2100億1567万 | +3.39% | 22.18 | 1.13 |
| 02/05 | 2,078 | 2,078 | 2,050 | 2,050 | +1.49% | 214,600 | 2033億2095万 | +0.15% | 21.47 | 1.09 |
| 02/04 | 1,995 | 2,023 | 1,988 | 2,020 | +1.25% | 162,800 | 2003億4553万 | -1.32% | 21.16 | 1.07 |
| 02/03 | 1,953 | 2,003 | 1,953 | 1,995 | -0.62% | 259,000 | 1978億6600万 | -2.68% | 20.89 | 1.06 |
| 01/31 | 1,988 | 2,015 | 1,985 | 2,008 | +1.65% | 189,200 | 1991億576万 | -2.22% | 21.02 | 1.07 |
| 01/30 | 2,015 | 2,020 | 1,963 | 1,975 | -2.71% | 348,000 | 1958億8238万 | -3.99% | 20.68 | 1.05 |
| 01/29 | 2,025 | 2,030 | 1,983 | 2,030 | +1.5% | 572,800 | 2013億3734万 | -1.6% | 21.26 | 1.08 |
| 01/28 | 2,030 | 2,030 | 1,993 | 2,000 | -3.61% | 347,200 | 1983億6191万 | -3.19% | 20.95 | 1.06 |
| 01/27 | 2,098 | 2,098 | 2,058 | 2,075 | -2.24% | 295,200 | 2058億48万 | +0.19% | 21.73 | 1.1 |
| 01/24 | 2,113 | 2,145 | 2,113 | 2,123 | +1.31% | 473,200 | 2105億1157万 | +2.34% | 22.23 | 1.13 |
| 01/23 | 2,083 | 2,100 | 2,060 | 2,095 | -0.36% | 408,400 | 2077億8410万 | +0.92% | 21.94 | 1.11 |
| 01/22 | 2,053 | 2,113 | 2,050 | 2,103 | +2.31% | 380,800 | 2085億2795万 | +1.13% | 22.02 | 1.12 |
| 01/21 | 2,068 | 2,073 | 2,040 | 2,055 | -0.24% | 251,800 | 2038億1686万 | -1.25% | 21.52 | 1.09 |
| 01/20 | 2,075 | 2,075 | 2,053 | 2,060 | -1.08% | 202,600 | 2043億1276万 | -1.15% | 21.57 | 1.09 |
| 01/17 | 2,093 | 2,093 | 2,073 | 2,083 | +0.48% | 158,600 | 2065億4434万 | -0.22% | 21.81 | 1.11 |
| 01/16 | 2,068 | 2,083 | 2,055 | 2,073 | +0.36% | 263,800 | 2055億5253万 | -0.74% | 21.71 | 1.1 |
| 01/15 | 2,063 | 2,073 | 2,048 | 2,065 | -0.24% | 243,200 | 2048億867万 | -1.24% | 21.63 | 1.1 |
| 01/14 | 2,068 | 2,075 | 2,053 | 2,070 | +1.1% | 276,400 | 2053億457万 | -1.15% | 21.68 | 1.1 |
| 01/10 | 2,035 | 2,058 | 2,033 | 2,048 | +0.99% | 250,800 | 2030億7300万 | -2.36% | 21.44 | 1.09 |
| 01/09 | 2,030 | 2,045 | 2,015 | 2,028 | +2.4% | 374,000 | 2010億8938万 | -3.59% | 21.23 | 1.08 |
| 01/08 | 1,995 | 2,003 | 1,955 | 1,980 | -2.1% | 292,400 | 1963億7829万 | -6.07% | 20.74 | 1.05 |
| 01/07 | 2,000 | 2,025 | 1,998 | 2,023 | +1.13% | 258,400 | 2005億9348万 | -4.42% | 21.18 | 1.07 |
| 01/06 | 2,013 | 2,023 | 1,988 | 2,000 | -2.79% | 203,000 | 1983億6191万 | -5.84% | 20.95 | 1.06 |
| 2019 |
| 12/30 | 2,070 | 2,080 | 2,048 | 2,058 | -1.08% | 149,000 | 2040億6481万 | -3.45% | 21.55 | 1.09 |
| 12/27 | 2,080 | 2,093 | 2,068 | 2,080 | +0.36% | 155,400 | 2062億9638万 | -2.67% | 21.78 | 1.11 |
| 12/26 | 2,050 | 2,080 | 2,048 | 2,073 | +0.85% | 187,000 | 2055億5253万 | -3.24% | 21.71 | 1.1 |
| 12/25 | 2,083 | 2,083 | 2,048 | 2,055 | -1.56% | 159,000 | 2038億1686万 | -4.33% | 21.52 | 1.09 |
| 12/24 | 2,088 | 2,105 | 2,083 | 2,088 | +0.36% | 134,600 | 2070億4024万 | -3.18% | 21.86 | 1.11 |
| 12/23 | 2,103 | 2,110 | 2,078 | 2,080 | -1.77% | 319,000 | 2062億9638万 | -3.88% | 21.78 | 1.11 |
| 12/20 | 2,128 | 2,130 | 2,105 | 2,118 | +0.12% | 121,000 | 2100億1567万 | -2.51% | 22.18 | 1.13 |
| 12/19 | 2,100 | 2,123 | 2,100 | 2,115 | +0.24% | 152,800 | 2097億6772万 | -2.94% | 22.15 | 1.12 |
| 12/18 | 2,123 | 2,125 | 2,095 | 2,110 | -0.35% | 353,800 | 2092億7181万 | -3.48% | 22.1 | 1.12 |
| 12/17 | 2,143 | 2,148 | 2,105 | 2,118 | -1.51% | 420,000 | 2100億1567万 | -3.49% | 22.18 | 1.13 |
| 12/16 | 2,170 | 2,178 | 2,150 | 2,150 | -1.49% | 303,400 | 2132億3905万 | -2.49% | 22.52 | 1.14 |
| 12/13 | 2,195 | 2,228 | 2,173 | 2,183 | +1.04% | 581,600 | 2164億6243万 | -1.29% | 22.86 | 1.16 |
| 12/12 | 2,175 | 2,183 | 2,158 | 2,160 | +0.35% | 246,400 | 2142億3086万 | -2.48% | 22.62 | 1.15 |
| 12/11 | 2,130 | 2,168 | 2,130 | 2,153 | +1.06% | 303,800 | 2134億8700万 | -3% | 22.54 | 1.14 |
| 12/10 | 2,118 | 2,145 | 2,110 | 2,130 | 0% | 290,600 | 2112億5543万 | -4.18% | 22.31 | 1.13 |
| 12/09 | 2,155 | 2,165 | 2,123 | 2,130 | +0.24% | 361,000 | 2112億5543万 | -4.4% | 22.31 | 1.13 |
| 12/06 | 2,140 | 2,148 | 2,120 | 2,125 | -0.7% | 141,800 | 2107億5953万 | -4.75% | 22.26 | 1.13 |
| 12/05 | 2,163 | 2,165 | 2,135 | 2,140 | 0% | 195,800 | 2122億4724万 | -4.34% | 22.41 | 1.14 |
| 12/04 | 2,130 | 2,145 | 2,118 | 2,140 | -0.7% | 348,600 | 2122億4724万 | -4.59% | 22.41 | 1.14 |
| 12/03 | 2,140 | 2,170 | 2,118 | 2,155 | -0.92% | 220,800 | 2137億3496万 | -4.22% | 22.57 | 1.14 |
| 12/02 | 2,178 | 2,198 | 2,165 | 2,175 | +0.69% | 194,600 | 2157億1857万 | -3.46% | 22.78 | 1.16 |
| 11/29 | 2,193 | 2,210 | 2,158 | 2,160 | -1.48% | 266,800 | 2142億3086万 | -4.26% | 22.62 | 1.15 |
| 11/28 | 2,218 | 2,228 | 2,193 | 2,193 | -1.02% | 257,200 | 2174億5424万 | -2.9% | 22.96 | 1.16 |
| 11/27 | 2,203 | 2,235 | 2,193 | 2,215 | +1.37% | 456,800 | 2196億8581万 | -1.95% | 23.2 | 1.18 |
| 11/26 | 2,218 | 2,220 | 2,185 | 2,185 | -0.57% | 380,400 | 2167億1038万 | -3.28% | 22.88 | 1.16 |
| 11/25 | 2,223 | 2,238 | 2,188 | 2,198 | -0.68% | 420,800 | 2179億5015万 | -2.81% | 23.01 | 1.17 |
| 11/22 | 2,195 | 2,238 | 2,185 | 2,213 | 0% | 326,400 | 2194億3786万 | -2.15% | 23.17 | 1.18 |
| 11/21 | 2,245 | 2,263 | 2,173 | 2,213 | -2.43% | 373,000 | 2194億3786万 | -2.19% | 23.17 | 1.18 |
| 11/20 | 2,273 | 2,305 | 2,260 | 2,268 | -0.44% | 235,200 | 2248億9281万 | +0.29% | 23.75 | 1.2 |
| 11/19 | 2,253 | 2,283 | 2,230 | 2,278 | +0.33% | 196,800 | 2258億8462万 | +0.95% | 23.85 | 1.21 |
| 11/18 | 2,290 | 2,290 | 2,263 | 2,270 | -1.41% | 177,200 | 2251億4077万 | +0.93% | 23.77 | 1.21 |
| 11/15 | 2,298 | 2,310 | 2,283 | 2,303 | +0.77% | 203,200 | 2283億6415万 | +2.65% | 24.11 | 1.22 |
| 11/14 | 2,303 | 2,313 | 2,278 | 2,285 | -1.61% | 267,400 | 2266億2848万 | +2.15% | 23.93 | 1.21 |
| 11/13 | 2,345 | 2,360 | 2,303 | 2,323 | -2.42% | 320,600 | 2303億4777万 | +4.19% | 24.32 | 1.23 |
| 11/12 | 2,330 | 2,395 | 2,325 | 2,380 | +3.14% | 511,200 | 2360億5067万 | +7.21% | 24.93 | 1.26 |
| 11/11 | 2,325 | 2,330 | 2,253 | 2,308 | +0.76% | 688,600 | 2288億6005万 | +4.51% | 24.17 | 1.23 |
| 11/08 | 2,298 | 2,313 | 2,268 | 2,290 | +1.89% | 368,800 | 2271億2438万 | +4.04% | 23.98 | 1.22 |
| 11/07 | 2,263 | 2,268 | 2,228 | 2,248 | -0.55% | 202,400 | 2229億919万 | +2.39% | 23.54 | 1.19 |
| 11/06 | 2,243 | 2,265 | 2,198 | 2,260 | +0.78% | 478,200 | 2241億4896万 | +3.2% | 23.67 | 1.2 |
| 11/05 | 2,265 | 2,275 | 2,228 | 2,243 | +0.9% | 558,400 | 2224億1329万 | +2.68% | 23.49 | 1.19 |
| 11/01 | 2,238 | 2,238 | 2,205 | 2,223 | -2.2% | 289,400 | 2204億2967万 | +1.95% | 23.28 | 1.18 |
| 10/31 | 2,278 | 2,283 | 2,248 | 2,273 | -0.66% | 215,400 | 2253億8872万 | +4.48% | 23.8 | 1.21 |
