PBR
2019/10/08~2020/03/25
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 | 1/1, 株式分割 1→2 |
2020 |
03/25 | 1,325 | 1,360 | 1,227 | 1,276 | +0.55% | 273,000 | 398億9847万 | -6.52% | 112.4 | 21.9 |
03/24 | 1,298 | 1,400 | 1,252 | 1,269 | +1.72% | 370,200 | 396億7959万 | -7.03% | 111.78 | 21.78 |
03/23 | 1,262 | 1,300 | 1,230 | 1,248 | -0.2% | 264,200 | 390億732万 | -8.67% | 109.89 | 21.41 |
03/19 | 1,366 | 1,370 | 1,250 | 1,250 | -3.14% | 254,200 | 390億8550万 | -8.56% | 110.11 | 21.45 |
03/18 | 1,392 | 1,410 | 1,269 | 1,291 | +3.95% | 446,000 | 403億5187万 | -5.04% | 113.67 | 22.15 |
03/17 | 1,024 | 1,283 | 980 | 1,242 | +20.01% | 729,200 | 388億1971万 | -7.9% | 109.36 | 21.31 |
03/16 | 1,060 | 1,165 | 997 | 1,035 | +2.43% | 448,000 | 323億4715万 | -22.86% | 91.12 | 17.76 |
03/13 | 1,001 | 1,211 | 887 | 1,010 | -11.13% | 1,245,600 | 315億8108万 | -24.68% | 88.97 | 17.34 |
03/12 | 1,140 | 1,270 | 1,073 | 1,137 | -6.42% | 1,024,000 | 355億3653万 | -15.25% | 100.11 | 19.51 |
03/11 | 1,490 | 1,553 | 1,215 | 1,215 | -17.07% | 782,400 | 379億7547万 | -9.03% | 106.98 | 20.84 |
03/10 | 1,356 | 1,510 | 1,175 | 1,465 | +5.89% | 652,400 | 457億9257万 | +10.53% | 129 | 25.14 |
03/09 | 1,455 | 1,495 | 1,303 | 1,383 | -10.77% | 577,400 | 432億4419万 | +5.98% | 121.82 | 23.74 |
03/06 | 1,550 | 1,633 | 1,525 | 1,550 | -1.12% | 431,800 | 484億6602万 | +20.44% | 136.53 | 26.6 |
03/05 | 1,605 | 1,665 | 1,540 | 1,568 | +0.8% | 551,200 | 490億1321万 | +23.82% | 138.07 | 26.9 |
03/04 | 1,613 | 1,640 | 1,515 | 1,555 | -6.33% | 930,800 | 486億2236万 | +25% | 136.97 | 26.69 |
03/03 | 1,545 | 1,710 | 1,500 | 1,660 | +13.7% | 904,000 | 519億554万 | +35.73% | 146.22 | 28.49 |
03/02 | 1,440 | 1,558 | 1,405 | 1,460 | +4.32% | 474,200 | 456億5186万 | +21.67% | 128.6 | 25.06 |
02/28 | 1,426 | 1,475 | 1,359 | 1,400 | -6.26% | 445,200 | 437億6012万 | +18.2% | 123.27 | 24.02 |
02/27 | 1,545 | 1,600 | 1,404 | 1,493 | -3.83% | 579,600 | 466億8372万 | +27.93% | 131.51 | 25.62 |
02/26 | 1,466 | 1,620 | 1,416 | 1,553 | +9.68% | 841,400 | 485億4419万 | +35.24% | 136.75 | 26.65 |
02/25 | 1,330 | 1,457 | 1,278 | 1,416 | +0.78% | 392,600 | 442億6042万 | +25.82% | 124.68 | 24.29 |
02/21 | 1,412 | 1,490 | 1,380 | 1,405 | -0.71% | 375,800 | 439億1646万 | +26.65% | 123.71 | 24.11 |
02/20 | 1,448 | 1,490 | 1,379 | 1,415 | -2.18% | 447,600 | 442億2915万 | +29.41% | 124.6 | 24.28 |
02/19 | 1,394 | 1,513 | 1,366 | 1,446 | +4.52% | 926,600 | 452億1410万 | +34.26% | 127.37 | 24.82 |
02/18 | 1,279 | 1,395 | 1,251 | 1,384 | +7.79% | 731,200 | 432億5983万 | +30.64% | 121.87 | 23.75 |
02/17 | 1,155 | 1,300 | 1,109 | 1,284 | -1.61% | 834,800 | 401億3299万 | +23.18% | 113.06 | 22.03 |
02/14 | 1,250 | 1,362 | 1,216 | 1,305 | +3.16% | 1,139,800 | 407億8962万 | +26.53% | 114.91 | 22.39 |
02/13 | 1,045 | 1,295 | 1,025 | 1,265 | +21% | 2,712,000 | 395億3889万 | +23.97% | 111.38 | 21.7 |
02/12 | 1,025 | 1,055 | 1,016 | 1,045 | +2.65% | 343,400 | 326億7547万 | +3.67% | 92.05 | 17.94 |
02/10 | 1,040 | 1,060 | 1,011 | 1,018 | -3.55% | 295,800 | 318億3123万 | +1.39% | 89.67 | 17.47 |
02/07 | 1,045 | 1,070 | 1,038 | 1,056 | +1.3% | 257,400 | 330億379万 | +5.34% | 92.97 | 18.12 |
02/06 | 1,038 | 1,055 | 1,030 | 1,042 | +3.02% | 226,400 | 325億8167万 | +4.62% | 91.78 | 17.88 |
02/05 | 1,021 | 1,038 | 1,008 | 1,012 | +1.4% | 157,200 | 316億2798万 | +2.17% | 89.1 | 17.36 |
02/04 | 968 | 1,019 | 960 | 998 | +3.91% | 253,800 | 311億9022万 | +1.27% | 87.86 | 17.12 |
02/03 | 942 | 970 | 926 | 960 | +1.21% | 178,200 | 300億1766万 | -2.14% | 84.56 | 16.48 |
01/31 | 951 | 979 | 935 | 949 | -0.68% | 336,800 | 296億5807万 | -3.02% | 83.55 | 16.28 |
01/30 | 1,005 | 1,024 | 946 | 955 | -4.79% | 436,000 | 298億6132万 | -2.15% | 84.12 | 16.39 |
01/29 | 1,042 | 1,050 | 1,000 | 1,003 | -2.76% | 253,000 | 313億6220万 | +2.87% | 88.35 | 17.21 |
01/28 | 1,009 | 1,046 | 994 | 1,032 | +0.1% | 366,400 | 322億5335万 | +6.56% | 90.86 | 17.7 |
01/27 | 1,056 | 1,092 | 1,022 | 1,031 | -5.28% | 491,000 | 322億2208万 | +7.23% | 90.77 | 17.69 |
01/24 | 1,039 | 1,115 | 1,031 | 1,088 | +4.31% | 992,000 | 340億2001万 | +14.29% | 95.84 | 18.67 |
01/23 | 1,000 | 1,045 | 993 | 1,043 | +5.67% | 571,200 | 326億1294万 | +10.72% | 91.87 | 17.9 |
01/22 | 998 | 1,012 | 986 | 987 | -1.99% | 250,600 | 308億6191万 | +5.56% | 86.94 | 16.94 |
01/21 | 1,000 | 1,012 | 984 | 1,007 | +1.67% | 235,000 | 314億8727万 | +8.05% | 88.7 | 17.28 |
01/20 | 1,013 | 1,017 | 984 | 991 | -2.17% | 236,800 | 309億7135万 | +6.85% | 87.25 | 17 |
01/17 | 1,013 | 1,013 | 990 | 1,013 | +1.66% | 314,600 | 316億5925万 | +9.7% | 89.19 | 17.38 |
01/16 | 1,007 | 1,013 | 986 | 996 | -1.78% | 268,600 | 311億4332万 | +8.73% | 87.73 | 17.09 |
01/15 | 996 | 1,014 | 946 | 1,014 | +1.15% | 529,800 | 317億615万 | +11.31% | 89.32 | 17.4 |
01/14 | 981 | 1,028 | 980 | 1,003 | +5.92% | 708,400 | 313億4657万 | +10.77% | 88.3 | 17.21 |
01/10 | 1,000 | 1,004 | 942 | 947 | -6.79% | 552,200 | 295億9554万 | +5.05% | 83.37 | 16.25 |
01/09 | 1,073 | 1,084 | 980 | 1,016 | -0.73% | 1,398,000 | 317億5306万 | +12.96% | 89.45 | 17.43 |
01/08 | 972 | 1,040 | 953 | 1,023 | +4.12% | 1,703,800 | 319億8757万 | +14.3% | 90.11 | 17.56 |
01/07 | 958 | 1,021 | 958 | 983 | +4.8% | 1,048,000 | 307億2120万 | +10.52% | 86.54 | 16.86 |
01/06 | 919 | 989 | 916 | 938 | -2.24% | 683,000 | 293億1412万 | +5.93% | 82.58 | 16.09 |
2019 |
12/30 | 935 | 970 | 916 | 959 | +3.68% | 649,000 | 299億8639万 | +8.85% | 84.47 | 16.46 |
12/27 | 900 | 931 | 894 | 925 | +4.23% | 477,200 | 289億2327万 | +5.59% | 81.48 | 15.88 |
12/26 | 871 | 900 | 870 | 888 | +0.11% | 154,200 | 277億5070万 | +2.13% | 78.18 | 15.23 |
12/25 | 895 | 895 | 872 | 887 | +0.28% | 154,600 | 277億1943万 | +2.72% | 78.09 | 15.22 |
12/24 | 896 | 900 | 877 | 884 | -1.72% | 135,000 | 276億4126万 | +3.15% | 77.87 | 15.17 |
12/23 | 906 | 915 | 868 | 900 | -0.44% | 183,400 | 281億2592万 | +5.7% | 79.23 | 15.44 |
12/20 | 901 | 918 | 890 | 904 | -0.44% | 324,000 | 282億5099万 | +6.92% | 79.58 | 15.51 |
12/19 | 863 | 912 | 860 | 908 | +6.76% | 406,400 | 283億7607万 | +8.16% | 79.94 | 15.58 |
12/18 | 845 | 858 | 845 | 850 | +1.19% | 142,000 | 265億7814万 | +2.04% | 74.87 | 14.59 |
12/17 | 820 | 845 | 807 | 840 | +2.63% | 114,600 | 262億6545万 | +1.33% | 73.99 | 14.42 |
12/16 | 849 | 849 | 799 | 819 | -1.56% | 184,200 | 255億9318万 | -0.91% | 72.1 | 14.05 |
12/13 | 870 | 877 | 826 | 832 | -4.64% | 214,600 | 259億9967万 | +1.03% | 73.24 | 14.27 |
12/12 | 915 | 918 | 864 | 872 | -3.59% | 210,200 | 272億6604万 | +6.34% | 76.81 | 14.97 |
12/11 | 911 | 924 | 879 | 905 | +0.89% | 323,800 | 282億8226万 | +10.98% | 79.67 | 15.52 |
12/10 | 871 | 910 | 866 | 897 | +2.87% | 290,000 | 280億3212万 | +10.82% | 78.97 | 15.39 |
12/09 | 866 | 898 | 859 | 872 | +1.69% | 162,000 | 272億5041万 | +8.53% | 76.77 | 14.96 |
12/06 | 857 | 862 | 806 | 857 | -0.75% | 217,600 | 267億9701万 | +7.66% | 75.49 | 14.71 |
12/05 | 875 | 895 | 857 | 864 | +0.23% | 114,800 | 270億26万 | +9.03% | 76.06 | 14.82 |
12/04 | 877 | 890 | 843 | 862 | -3.96% | 266,200 | 269億3772万 | +9.47% | 75.88 | 14.79 |
12/03 | 901 | 907 | 857 | 897 | -0.88% | 291,200 | 280億4775万 | +14.56% | 79.01 | 15.4 |
12/02 | 901 | 925 | 901 | 905 | -1.36% | 362,400 | 282億9790万 | +16.47% | 79.72 | 15.53 |
11/29 | 875 | 930 | 875 | 918 | +4.98% | 854,400 | 286億8875万 | +18.85% | 80.82 | 15.75 |
11/28 | 875 | 907 | 865 | 874 | +0.23% | 791,600 | 273億2858万 | +13.95% | 76.99 | 15 |
11/27 | 840 | 873 | 828 | 872 | +3.69% | 632,000 | 272億6604万 | +13.99% | 76.81 | 14.97 |
11/26 | 835 | 848 | 808 | 841 | +1.33% | 545,000 | 262億9672万 | +10.37% | 74.08 | 14.43 |
11/25 | 772 | 831 | 760 | 830 | +9.35% | 669,800 | 259億5277万 | +9.21% | 73.11 | 14.25 |
11/22 | 745 | 760 | 740 | 759 | +2.5% | 69,600 | 237億3271万 | +0.26% | 66.86 | 13.03 |
11/21 | 740 | 748 | 732 | 741 | +0.07% | 87,400 | 231億5425万 | -2.31% | 65.23 | 12.71 |
11/20 | 726 | 749 | 724 | 740 | +1.16% | 78,600 | 231億3861万 | -2.89% | 65.18 | 12.7 |
11/19 | 749 | 749 | 731 | 732 | -1.81% | 57,600 | 228億7283万 | -4.25% | 64.43 | 12.56 |
11/18 | 738 | 750 | 738 | 745 | +0.61% | 37,800 | 232億9495万 | -3.12% | 65.62 | 12.79 |
11/15 | 751 | 753 | 711 | 741 | -3.83% | 162,600 | 231億5425万 | -4.2% | 65.23 | 12.71 |
11/14 | 758 | 770 | 758 | 770 | +1.85% | 84,800 | 240億7666万 | -1.53% | 67.83 | 13.22 |
11/13 | 755 | 762 | 750 | 756 | +0.47% | 96,200 | 236億3891万 | - | 66.59 | 12.98 |
11/12 | 750 | 759 | 750 | 753 | 0% | 63,800 | 235億2947万 | - | 66.28 | 12.92 |
11/11 | 759 | 759 | 741 | 753 | +1.01% | 81,400 | 235億2947万 | - | 66.28 | 12.92 |
11/08 | 763 | 773 | 745 | 745 | -2.1% | 131,400 | 232億9495万 | - | 65.62 | 12.79 |
11/07 | 750 | 765 | 721 | 761 | +1.47% | 183,200 | 234億9663万 | - | 66.19 | 12.9 |
11/06 | 744 | 761 | 744 | 750 | +1.56% | 173,000 | 231億5700万 | - | 65.23 | 12.71 |
11/05 | 713 | 742 | 713 | 739 | +3.79% | 141,600 | 228億192万 | - | 64.23 | 12.52 |
11/01 | 730 | 730 | 702 | 712 | -2.87% | 219,800 | 219億6827万 | - | 61.89 | 12.06 |
10/31 | 746 | 749 | 732 | 733 | -1.15% | 136,200 | 226億1667万 | - | 63.71 | 12.41 |
10/30 | 760 | 760 | 738 | 741 | -2.44% | 149,600 | 228億7911万 | - | 64.45 | 12.56 |
10/29 | 739 | 767 | 728 | 760 | +0.4% | 311,800 | 234億5032万 | - | 66.06 | 12.87 |
10/28 | 772 | 772 | 756 | 757 | -2.58% | 189,600 | 233億5769万 | - | 65.8 | 12.82 |
10/25 | 796 | 804 | 776 | 777 | -2.94% | 229,000 | 239億7521万 | - | 67.54 | 13.16 |
10/24 | 817 | 843 | 800 | 800 | -2.14% | 440,600 | 247億80万 | - | 69.58 | 13.56 |
10/23 | 824 | 825 | 787 | 818 | +1.18% | 628,600 | 252億4113万 | - | 71.11 | 13.85 |
10/21 | 780 | 810 | 780 | 808 | +4.26% | 532,800 | 249億4780万 | - | 70.28 | 13.69 |
10/18 | 773 | 794 | 761 | 775 | +1.51% | 535,200 | 239億2890万 | - | 67.41 | 13.13 |
10/17 | 792 | 797 | 760 | 764 | -4.08% | 412,800 | 235億7382万 | - | 66.41 | 12.94 |
10/16 | 839 | 840 | 796 | 796 | -3.22% | 468,600 | 245億7729万 | - | 69.24 | 13.49 |
10/15 | 826 | 865 | 802 | 823 | +3.92% | 1,269,400 | 253億9551万 | - | 71.54 | 13.94 |
10/11 | 845 | 855 | 791 | 792 | -8.39% | 1,074,200 | 244億3835万 | - | 68.84 | 13.41 |
10/10 | 890 | 896 | 825 | 864 | +1.05% | 1,857,200 | 266億7686万 | - | 75.15 | 14.64 |
10/09 | 935 | 938 | 847 | 855 | -10.19% | 2,724,600 | 263億9898万 | - | 74.37 | 14.49 |
10/08 | 1,001 | 1,040 | 903 | 952 | 0% | 9,145,000 | 293億9395万 | - | 82.8 | 16.13 |