PBR
2019/10/25～2020/04/23
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 | 4/1, 株式分割 1→5 |
| 2020 |
| 04/23 | 290 | 310 | 285 | 289 | +4.19% | 917,500 | 294億6230万 | +17.32% | 50.45 | 1.82 |
| 04/22 | 291 | 291 | 272 | 277 | -8.1% | 957,500 | 282億7809万 | +14.46% | 48.42 | 1.74 |
| 04/21 | 315 | 323 | 282 | 301 | -3.21% | 1,529,000 | 307億6540万 | +26.64% | 52.68 | 1.9 |
| 04/20 | 292 | 324 | 292 | 311 | +11.21% | 1,898,000 | 317億8615万 | +33.65% | 54.43 | 1.96 |
| 04/17 | 300 | 304 | 274 | 280 | -4.31% | 891,500 | 285億8100万 | +22.81% | 48.94 | 1.76 |
| 04/16 | 294 | 305 | 290 | 293 | -0.48% | 750,000 | 298億6714万 | +30.04% | 51.14 | 1.84 |
| 04/15 | 290 | 306 | 280 | 294 | +1.31% | 765,000 | 300億1005万 | +32.43% | 51.39 | 1.85 |
| 04/14 | 267 | 306 | 265 | 290 | +11.02% | 1,032,500 | 296億2216万 | +31.91% | 50.72 | 1.83 |
| 04/13 | 253 | 265 | 252 | 261 | +2.99% | 362,500 | 266億8240万 | +19.36% | 45.69 | 1.65 |
| 04/10 | 261 | 270 | 252 | 254 | -2.31% | 396,000 | 259億663万 | +15.89% | 44.36 | 1.6 |
| 04/09 | 262 | 270 | 257 | 260 | -2.11% | 500,000 | 265億1908万 | +17.56% | 45.41 | 1.64 |
| 04/08 | 251 | 268 | 232 | 265 | +5.99% | 884,500 | 270億9070万 | +19.01% | 46.39 | 1.67 |
| 04/07 | 238 | 257 | 233 | 250 | +10.31% | 994,500 | 255億5958万 | +11.79% | 43.77 | 1.58 |
| 04/06 | 212 | 227 | 212 | 227 | +7.38% | 589,500 | 231億7102万 | +0.44% | 39.68 | 1.43 |
| 04/03 | 211 | 222 | 207 | 211 | +3.93% | 671,000 | 215億7865万 | -7.28% | 36.95 | 1.33 |
| 04/02 | 214 | 222 | 200 | 203 | -4.78% | 640,000 | 207億6205万 | -12.7% | 35.55 | 1.28 |
| 04/01 | 216 | 223 | 207 | 214 | -1.93% | 389,000 | 218億322万 | -10.63% | 37.33 | 1.34 |
| 03/31 | 211 | 233 | 211 | 218 | +3.42% | 921,500 | 222億3193万 | -10.74% | 38.07 | 1.37 |
| 03/30 | 221 | 229 | 206 | 211 | -7.22% | 557,000 | 214億9699万 | -15.42% | 36.81 | 1.33 |
| 03/27 | 223 | 230 | 212 | 227 | +3.18% | 424,500 | 231億7102万 | -10.63% | 39.68 | 1.43 |
| 03/26 | 216 | 230 | 208 | 220 | +1.38% | 495,500 | 224億5650万 | -14.4% | 38.45 | 1.38 |
| 03/25 | 227 | 240 | 214 | 217 | +3.73% | 839,500 | 221億5027万 | -16.86% | 37.93 | 1.37 |
| 03/24 | 192 | 209 | 192 | 209 | +16.74% | 864,500 | 213億5409万 | -20.76% | 36.57 | 1.32 |
| 03/23 | 183 | 194 | 178 | 179 | -1.21% | 673,000 | 182億9184万 | -33.13% | 31.32 | 1.13 |
| 03/19 | 195 | 199 | 180 | 181 | -1.73% | 796,500 | 185億1640万 | -33.55% | 31.71 | 1.14 |
| 03/18 | 187 | 201 | 181 | 185 | +1.88% | 975,000 | 188億4304万 | -33.36% | 32.27 | 1.16 |
| 03/17 | 167 | 191 | 167 | 181 | +4.5% | 1,338,500 | 184億9599万 | -35.52% | 31.67 | 1.14 |
| 03/16 | 180 | 199 | 170 | 173 | -5.97% | 1,526,500 | 176億9980万 | -39.37% | 30.31 | 1.09 |
| 03/13 | 184 | 198 | 155 | 184 | -11.43% | 2,305,000 | 188億2263万 | -36.63% | 32.23 | 1.16 |
| 03/12 | 222 | 226 | 199 | 208 | -8.68% | 1,681,500 | 212億5201万 | -29.66% | 36.39 | 1.31 |
| 03/11 | 246 | 252 | 218 | 228 | -9.38% | 1,326,500 | 232億7310万 | -23.75% | 39.85 | 1.44 |
| 03/10 | 221 | 254 | 220 | 252 | +3.28% | 1,088,000 | 256億8207万 | -16.69% | 43.98 | 1.58 |
| 03/09 | 261 | 268 | 237 | 244 | -12.63% | 965,500 | 248億6547万 | -19.87% | 42.58 | 1.53 |
| 03/06 | 291 | 298 | 278 | 279 | -5.75% | 619,500 | 284億5851万 | -9.19% | 48.73 | 1.75 |
| 03/05 | 301 | 310 | 293 | 296 | -1.33% | 403,000 | 301億9378万 | -4.58% | 51.7 | 1.86 |
| 03/04 | 293 | 309 | 288 | 300 | -0.4% | 494,500 | 306億208万 | -3.6% | 52.4 | 1.89 |
| 03/03 | 330 | 330 | 298 | 301 | -1.51% | 724,500 | 307億2457万 | -3.83% | 52.61 | 1.89 |
| 03/02 | 284 | 316 | 284 | 306 | +11.86% | 885,000 | 311億9412万 | -2.98% | 53.41 | 1.92 |
| 02/28 | 327 | 327 | 273 | 273 | -20.4% | 2,003,000 | 278億8689万 | -13.82% | 47.75 | 1.72 |
| 02/27 | 349 | 359 | 323 | 343 | -0.81% | 1,515,500 | 350億3214万 | +7.59% | 59.99 | 2.16 |
| 02/26 | 343 | 355 | 334 | 346 | +3.28% | 2,041,500 | 353億1795万 | +8.81% | 60.48 | 2.18 |
| 02/25 | 325 | 347 | 324 | 335 | -1.3% | 1,132,000 | 341億9512万 | +5.35% | 58.55 | 2.11 |
| 02/21 | 340 | 347 | 334 | 339 | +1.19% | 1,175,500 | 346億4425万 | +6.39% | 59.32 | 2.14 |
| 02/20 | 320 | 340 | 316 | 335 | +6.82% | 1,411,500 | 342億3394万 | +4.81% | 58.62 | 2.11 |
| 02/19 | 305 | 317 | 301 | 314 | +3.29% | 2,374,000 | 320億4966万 | -2.18% | 54.88 | 1.98 |
| 02/18 | 304 | 309 | 301 | 304 | +0.93% | 1,173,000 | 310億2897万 | -6.17% | 53.13 | 1.91 |
| 02/17 | 302 | 308 | 294 | 301 | -0.59% | 829,000 | 307億4318万 | -7.61% | 52.64 | 1.9 |
| 02/14 | 320 | 324 | 294 | 303 | -2.82% | 2,094,500 | 309億2690万 | -7.9% | 52.96 | 1.91 |
| 02/13 | 291 | 316 | 290 | 312 | +8.34% | 1,154,500 | 318億2511万 | -5.8% | 54.5 | 1.96 |
| 02/12 | 296 | 297 | 288 | 288 | -1.3% | 364,000 | 293億7545万 | -13.31% | 50.3 | 1.81 |
| 02/10 | 298 | 298 | 285 | 292 | -1.69% | 642,000 | 297億6332万 | -12.69% | 50.96 | 1.84 |
| 02/07 | 305 | 307 | 290 | 297 | -2.31% | 699,500 | 302億7366万 | -11.73% | 51.84 | 1.87 |
| 02/06 | 298 | 308 | 298 | 304 | +2.78% | 701,000 | 309億8814万 | -10.18% | 53.06 | 1.91 |
| 02/05 | 305 | 308 | 295 | 295 | -0.67% | 853,000 | 301億5118万 | -12.6% | 51.63 | 1.86 |
| 02/04 | 290 | 303 | 290 | 297 | -1.65% | 813,500 | 303億5532万 | -12.27% | 51.98 | 1.87 |
| 02/03 | 294 | 307 | 279 | 302 | +1.34% | 1,267,500 | 308億6566万 | -11.32% | 52.85 | 1.9 |
| 01/31 | 318 | 320 | 294 | 298 | -6.05% | 1,829,500 | 304億5738万 | -13% | 52.15 | 1.88 |
| 01/30 | 347 | 347 | 314 | 318 | -7.03% | 1,378,500 | 324億1711万 | -7.94% | 55.51 | 2 |
| 01/29 | 350 | 350 | 338 | 342 | -0.23% | 489,500 | 348億6677万 | -1.56% | 59.7 | 2.15 |
| 01/28 | 341 | 355 | 339 | 342 | -1.89% | 668,500 | 349億4842万 | -1.33% | 59.84 | 2.16 |
| 01/27 | 338 | 352 | 333 | 349 | -0.8% | 1,284,500 | 356億2208万 | +0.58% | 61 | 2.2 |
| 01/24 | 337 | 354 | 336 | 352 | +4.7% | 2,198,500 | 359億787万 | +1.68% | 61.49 | 2.21 |
| 01/23 | 321 | 342 | 321 | 336 | +5% | 1,782,500 | 342億9518万 | -2.89% | 58.72 | 2.11 |
| 01/22 | 330 | 334 | 319 | 320 | -3.96% | 1,766,500 | 326億6208万 | -7.51% | 55.93 | 2.01 |
| 01/21 | 338 | 346 | 333 | 333 | -2% | 963,500 | 339億8939万 | -3.7% | 58.2 | 2.1 |
| 01/20 | 355 | 367 | 336 | 340 | -4.55% | 1,232,000 | 346億8306万 | -2.02% | 59.39 | 2.14 |
| 01/17 | 370 | 377 | 351 | 356 | -1.22% | 1,080,500 | 363億3560万 | +2.65% | 62.22 | 2.24 |
| 01/16 | 383 | 391 | 361 | 361 | -5.21% | 755,000 | 367億8444万 | +3.62% | 62.99 | 2.27 |
| 01/15 | 378 | 393 | 373 | 380 | +2.2% | 1,407,500 | 388億422万 | +9% | 66.45 | 2.39 |
| 01/14 | 376 | 383 | 361 | 372 | +0.7% | 726,500 | 379億6774万 | +6.65% | 65.01 | 2.34 |
| 01/10 | 370 | 378 | 365 | 370 | +0.49% | 851,000 | 377億252万 | +5.9% | 64.56 | 2.32 |
| 01/09 | 350 | 368 | 347 | 368 | +6.61% | 1,226,000 | 375億1891万 | +5.39% | 64.24 | 2.31 |
| 01/08 | 340 | 355 | 332 | 345 | +0.76% | 920,500 | 351億9310万 | -1.43% | 60.26 | 2.17 |
| 01/07 | 346 | 376 | 340 | 342 | +3.32% | 2,857,500 | 349億2788万 | -2.17% | 59.81 | 2.15 |
| 01/06 | 343 | 354 | 330 | 331 | -5.58% | 1,803,000 | 338億578万 | -5.31% | 57.89 | 2.08 |
| 2019 |
| 12/30 | 340 | 351 | 333 | 351 | +4.09% | 1,866,500 | 358億515万 | 0% | - | 11.34 |
| 12/27 | 328 | 347 | 322 | 337 | +5.51% | 2,441,000 | 343億9743万 | -3.66% | - | 10.89 |
| 12/26 | 320 | 321 | 307 | 320 | 0% | 889,000 | 326億207万 | -8.42% | - | 10.32 |
| 12/25 | 331 | 336 | 316 | 320 | -3.33% | 1,595,500 | 326億207万 | -8.69% | - | 10.32 |
| 12/24 | 350 | 352 | 326 | 331 | -6.66% | 2,738,500 | 337億2417万 | -5.54% | - | 10.68 |
| 12/23 | 350 | 359 | 350 | 354 | -3.33% | 1,322,500 | 361億3158万 | +1.78% | - | 11.44 |
| 12/20 | 355 | 367 | 350 | 366 | +4.57% | 2,324,000 | 373億7609万 | +6.2% | - | 11.83 |
| 12/19 | 348 | 354 | 346 | 350 | +1.1% | 901,000 | 357億4395万 | +2.46% | - | 11.32 |
| 12/18 | 350 | 353 | 338 | 347 | +0.12% | 968,000 | 353億5631万 | +2.54% | - | 11.19 |
| 12/17 | 330 | 346 | 323 | 346 | +3.65% | 1,202,000 | 353億1551万 | +3.34% | - | 11.18 |
| 12/16 | 330 | 344 | 330 | 334 | -1.01% | 821,500 | 340億7100万 | +0.6% | - | 10.79 |
| 12/13 | 333 | 338 | 322 | 337 | +0.12% | 1,151,500 | 344億1783万 | +2.24% | - | 10.9 |
| 12/12 | 322 | 342 | 320 | 337 | +2.56% | 1,289,500 | 343億7703万 | +3.06% | - | 10.88 |
| 12/11 | 351 | 358 | 324 | 329 | -6.49% | 1,989,000 | 335億2015万 | +1.42% | - | 10.61 |
| 12/10 | 346 | 354 | 336 | 351 | +0.69% | 1,168,000 | 358億4596万 | +9.13% | - | 11.35 |
| 12/09 | 370 | 371 | 345 | 349 | -7.18% | 967,500 | 356億114万 | +9.4% | - | 11.27 |
| 12/06 | 385 | 386 | 368 | 376 | -1.31% | 1,051,500 | 383億5538万 | +19.37% | - | 12.14 |
| 12/05 | 388 | 388 | 366 | 381 | -0.99% | 1,331,500 | 388億6542万 | +22.9% | - | 12.31 |
| 12/04 | 380 | 390 | 380 | 385 | +2.23% | 2,201,000 | 392億5306万 | +26.58% | - | 12.43 |
| 12/03 | 372 | 384 | 367 | 376 | +3.24% | 1,820,000 | 383億9618万 | +25.89% | - | 12.16 |
| 12/02 | 390 | 393 | 360 | 365 | -3.85% | 3,593,000 | 371億9248万 | +24.01% | - | 11.78 |
| 11/29 | 359 | 386 | 358 | 379 | +6.52% | 4,312,500 | 386億8181万 | +30.76% | - | 12.25 |
| 11/28 | 343 | 362 | 343 | 356 | +4.64% | 2,941,500 | 344億3338万 | - | - | 10.9 |
| 11/27 | 353 | 364 | 338 | 340 | -4.38% | 2,915,000 | 329億516万 | - | - | 10.42 |
| 11/26 | 330 | 356 | 326 | 356 | +9.41% | 2,166,500 | 344億1404万 | - | - | 10.9 |
| 11/25 | 326 | 344 | 315 | 325 | +1.56% | 2,350,000 | 314億5431万 | - | - | 9.96 |
| 11/22 | 350 | 369 | 316 | 320 | -3.32% | 6,881,500 | 309億7070万 | - | - | 9.81 |
| 11/21 | 318 | 370 | 313 | 331 | +3.63% | 7,933,000 | 320億3465万 | - | - | 10.14 |
| 11/20 | 292 | 330 | 289 | 320 | +9.45% | 4,780,000 | 309億1267万 | - | - | 9.79 |
| 11/19 | 290 | 300 | 281 | 292 | +1.46% | 2,649,500 | 282億4311万 | - | - | 8.94 |
| 11/18 | 282 | 294 | 280 | 288 | +2.86% | 2,373,000 | 278億3687万 | - | - | 8.81 |
| 11/15 | 259 | 284 | 258 | 280 | +7.62% | 2,117,500 | 270億6309万 | - | - | 8.57 |
| 11/14 | 264 | 267 | 260 | 260 | -2.55% | 707,000 | 251億4798万 | - | - | 7.96 |
| 11/13 | 270 | 272 | 266 | 267 | -1.91% | 577,000 | 258億569万 | - | - | 8.17 |
| 11/12 | 276 | 278 | 261 | 272 | -1.23% | 1,074,000 | 263億865万 | - | - | 8.33 |
| 11/11 | 267 | 276 | 267 | 275 | +3.46% | 1,216,000 | 266億3751万 | - | - | 8.43 |
| 11/08 | 267 | 274 | 265 | 266 | +0.99% | 1,123,000 | 257億4766万 | - | - | 8.15 |
| 11/07 | 273 | 275 | 260 | 264 | -3.8% | 1,237,000 | 254億9618万 | - | - | 8.07 |
| 11/06 | 275 | 277 | 264 | 274 | -1.37% | 1,807,000 | 265億210万 | - | - | 8.39 |
| 11/05 | 259 | 298 | 258 | 278 | +9.46% | 12,324,000 | 268億6964万 | - | - | 8.51 |
| 11/01 | 247 | 255 | 246 | 254 | +2.75% | 581,500 | 245億4829万 | - | - | 7.77 |
| 10/31 | 238 | 248 | 238 | 247 | +2.92% | 606,000 | 238億9058万 | - | - | 7.56 |
| 10/30 | 234 | 246 | 234 | 240 | 0% | 1,455,000 | 232億1352万 | - | - | 7.35 |
| 10/29 | 262 | 269 | 235 | 240 | -8.54% | 3,751,000 | 232億1352万 | - | - | 7.35 |
| 10/28 | 262 | 265 | 256 | 262 | -1.58% | 3,259,500 | 253億8011万 | - | - | 8.04 |
| 10/25 | 242 | 282 | 242 | 267 | 0% | 30,443,500 | 257億8635万 | - | - | 8.16 |
