PBR
2019/10/04~2020/03/05
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→4 |
2020 |
03/05 | 1,053 | 1,055 | 1,029 | 1,034 | -0.84% | 4,419,600 | 5227億7399万 | -3.03% | 78.96 | 5.83 |
03/04 | 1,013 | 1,045 | 1,000 | 1,043 | +1.83% | 5,068,800 | 5271億9892万 | -1.84% | 79.63 | 5.88 |
03/03 | 1,029 | 1,041 | 986 | 1,024 | -1.21% | 7,340,800 | 5177億1692万 | -3.33% | 78.2 | 5.77 |
03/02 | 1,010 | 1,056 | 999 | 1,036 | +1.22% | 7,805,200 | 5240億3825万 | -1.87% | 79.15 | 5.84 |
02/28 | 1,013 | 1,039 | 1,013 | 1,024 | -1.68% | 7,289,600 | 5177億1692万 | -2.69% | 78.2 | 5.77 |
02/27 | 1,058 | 1,061 | 1,036 | 1,041 | -0.72% | 5,210,400 | 5265億6678万 | -0.74% | 79.53 | 5.87 |
02/26 | 1,059 | 1,061 | 1,040 | 1,049 | -3.12% | 5,763,600 | 5303億5958万 | +0.26% | 80.11 | 5.91 |
02/25 | 1,068 | 1,086 | 1,059 | 1,083 | -0.46% | 4,594,800 | 5474億2717万 | +3.89% | 82.68 | 6.1 |
02/21 | 1,099 | 1,103 | 1,084 | 1,088 | -1.36% | 3,161,200 | 5499億5571万 | +4.97% | 83.07 | 6.13 |
02/20 | 1,094 | 1,111 | 1,089 | 1,103 | +1.61% | 3,862,800 | 5575億4130万 | +7.04% | 84.21 | 6.22 |
02/19 | 1,100 | 1,111 | 1,075 | 1,085 | -0.12% | 5,518,800 | 5486億9144万 | +5.85% | 82.88 | 6.12 |
02/18 | 1,071 | 1,095 | 1,066 | 1,086 | +2.96% | 7,717,200 | 5493億2357万 | +6.39% | 82.97 | 6.12 |
02/17 | 1,053 | 1,058 | 1,031 | 1,055 | -0.82% | 3,864,800 | 5335億2025万 | +3.84% | 80.58 | 5.95 |
02/14 | 1,069 | 1,085 | 1,054 | 1,064 | -1.73% | 3,794,000 | 5379億4518万 | +4.91% | 81.25 | 6 |
02/13 | 1,088 | 1,099 | 1,068 | 1,083 | -0.8% | 3,338,000 | 5474億2717万 | +7.39% | 82.68 | 6.1 |
02/12 | 1,085 | 1,094 | 1,076 | 1,091 | +1.39% | 3,557,600 | 5518億5210万 | +8.91% | 83.35 | 6.15 |
02/10 | 1,104 | 1,104 | 1,075 | 1,076 | -1.6% | 2,805,200 | 5442億6651万 | +8.17% | 82.21 | 6.07 |
02/07 | 1,103 | 1,105 | 1,080 | 1,094 | -0.57% | 3,137,200 | 5531億1637万 | +10.48% | 83.54 | 6.17 |
02/06 | 1,094 | 1,109 | 1,075 | 1,100 | -0.34% | 5,586,800 | 5562億7704万 | +11.68% | 84.02 | 6.2 |
02/05 | 1,115 | 1,121 | 1,101 | 1,104 | -0.9% | 3,878,400 | 5581億7343万 | +12.74% | 84.31 | 6.22 |
02/04 | 1,086 | 1,128 | 1,086 | 1,114 | +1.48% | 4,806,800 | 5632億3050万 | +14.58% | 85.07 | 6.28 |
02/03 | 1,075 | 1,104 | 1,071 | 1,098 | -0.57% | 6,666,000 | 5550億1277万 | +13.73% | 83.83 | 6.19 |
01/31 | 1,060 | 1,110 | 1,058 | 1,104 | +4% | 9,934,800 | 5581億7343万 | +15.09% | 84.31 | 6.22 |
01/30 | 1,045 | 1,070 | 1,005 | 1,061 | +15.83% | 23,022,800 | 5366億8091万 | +11.24% | 81.06 | 5.98 |
01/29 | 930 | 936 | 916 | 916 | -1.74% | 4,340,800 | 4633億5348万 | -3.45% | 69.99 | 5.17 |
01/28 | 946 | 955 | 931 | 933 | -2.36% | 3,580,400 | 4715億7121万 | -1.95% | 71.23 | 5.26 |
01/27 | 938 | 961 | 935 | 955 | +0.13% | 2,691,600 | 4829億4961万 | +0.21% | 72.95 | 5.38 |
01/24 | 938 | 954 | 923 | 954 | +1.6% | 3,645,200 | 4823億1747万 | +0.08% | 72.85 | 5.38 |
01/23 | 953 | 955 | 938 | 939 | -2.47% | 2,911,200 | 4747億3188万 | -1.6% | 71.7 | 5.29 |
01/22 | 949 | 965 | 940 | 963 | +0.26% | 2,875,200 | 4867億4241万 | +0.89% | 73.52 | 5.43 |
01/21 | 943 | 960 | 943 | 960 | +1.05% | 2,216,400 | 4854億7814万 | +0.73% | 73.33 | 5.41 |
01/20 | 925 | 958 | 925 | 950 | +3.4% | 3,806,000 | 4804億2108万 | -0.21% | 72.56 | 5.36 |
01/17 | 938 | 945 | 913 | 919 | -2.52% | 5,283,600 | 4646億1775万 | -3.59% | 70.18 | 5.18 |
01/16 | 983 | 983 | 941 | 943 | -3.08% | 4,116,800 | 4766億2828万 | -1.21% | 71.99 | 5.31 |
01/15 | 975 | 984 | 966 | 973 | -1.14% | 3,176,400 | 4917億9947万 | +1.83% | 74.28 | 5.48 |
01/14 | 999 | 1,004 | 980 | 984 | +0.64% | 3,153,600 | 4974億8867万 | +3.12% | 75.14 | 5.55 |
01/10 | 988 | 988 | 963 | 978 | -0.89% | 3,640,800 | 4943億2800万 | +2.68% | 74.66 | 5.51 |
01/09 | 941 | 988 | 940 | 986 | +6.77% | 6,901,200 | 4987億5293万 | +3.6% | 75.33 | 5.56 |
01/08 | 910 | 926 | 894 | 924 | -0.4% | 5,019,200 | 4671億4628万 | -2.76% | 70.56 | 5.21 |
01/07 | 928 | 939 | 925 | 928 | 0% | 2,772,000 | 4690億4268万 | -2.47% | 70.85 | 5.23 |
01/06 | 935 | 944 | 924 | 928 | -2.75% | 3,270,000 | 4690億4268万 | -2.47% | 70.85 | 5.23 |
2019 |
12/30 | 958 | 965 | 953 | 954 | -0.39% | 2,476,000 | 4823億1747万 | +0.29% | 72.85 | 5.38 |
12/27 | 958 | 971 | 954 | 958 | +1.19% | 3,405,600 | 4842億1387万 | +0.9% | 73.14 | 5.4 |
12/26 | 930 | 948 | 923 | 946 | +1.07% | 2,344,000 | 4785億2468万 | +0.03% | 72.28 | 5.33 |
12/25 | 960 | 960 | 935 | 936 | -1.58% | 2,102,400 | 4734億6761万 | -0.72% | 71.51 | 5.28 |
12/24 | 953 | 955 | 936 | 951 | +0.53% | 2,287,200 | 4810億5321万 | +1.2% | 72.66 | 5.36 |
12/23 | 973 | 974 | 941 | 946 | -1.43% | 3,577,200 | 4785億2468万 | +1.1% | 72.28 | 5.33 |
12/20 | 954 | 966 | 950 | 960 | +0.52% | 3,696,000 | 4854億7814万 | +2.78% | 73.33 | 5.41 |
12/19 | 965 | 970 | 949 | 955 | +0.13% | 2,902,000 | 4829億4961万 | +2.58% | 72.95 | 5.38 |
12/18 | 974 | 983 | 945 | 954 | -2.05% | 3,690,400 | 4823億1747万 | +2.77% | 72.85 | 5.38 |
12/17 | 971 | 983 | 964 | 974 | +0.26% | 2,942,800 | 4924億3160万 | +5.16% | 74.38 | 5.49 |
12/16 | 968 | 976 | 961 | 971 | +0.39% | 2,022,800 | 4911億6734万 | +5.23% | 74.19 | 5.48 |
12/13 | 968 | 988 | 965 | 968 | +1.84% | 6,040,400 | 4892億7094万 | +5.05% | 73.9 | 5.45 |
12/12 | 944 | 958 | 940 | 950 | +1.74% | 2,702,800 | 4804億2108万 | +3.26% | 72.56 | 5.36 |
12/11 | 938 | 950 | 934 | 934 | -0.27% | 2,149,200 | 4722億335万 | +1.61% | 71.32 | 5.26 |
12/10 | 959 | 966 | 934 | 936 | -2.85% | 4,168,000 | 4734億6761万 | +2.1% | 71.51 | 5.28 |
12/09 | 968 | 971 | 955 | 964 | +0.26% | 2,743,600 | 4873億7454万 | +5.33% | 73.61 | 5.43 |
12/06 | 964 | 975 | 955 | 961 | -0.9% | 3,762,800 | 4861億1027万 | +5.52% | 73.42 | 5.42 |
12/05 | 935 | 973 | 935 | 970 | +2.92% | 6,315,200 | 4905億3520万 | +6.83% | 74.09 | 5.47 |
12/04 | 931 | 946 | 918 | 943 | +0.8% | 4,114,800 | 4766億2828万 | +3.69% | 71.99 | 5.31 |
12/03 | 944 | 949 | 933 | 935 | -2.35% | 4,274,400 | 4728億3548万 | +2.41% | 71.42 | 5.27 |
12/02 | 944 | 964 | 944 | 958 | +1.32% | 2,904,400 | 4842億1387万 | +4.42% | 73.14 | 5.4 |
11/29 | 954 | 961 | 941 | 945 | -0.13% | 4,290,800 | 4778億9254万 | +2.83% | 72.18 | 5.33 |
11/28 | 948 | 954 | 935 | 946 | +1.47% | 4,546,000 | 4785億2468万 | +2.74% | 72.28 | 5.33 |
11/27 | 928 | 944 | 925 | 933 | +0.95% | 5,309,600 | 4715億7121万 | +0.92% | 71.23 | 5.26 |
11/26 | 909 | 934 | 909 | 924 | +2.21% | 8,794,000 | 4671億4628万 | -0.35% | 70.56 | 5.21 |
11/25 | 890 | 909 | 885 | 904 | +2.84% | 4,941,600 | 4570億3215万 | -3.03% | 69.03 | 5.1 |
11/22 | 868 | 885 | 868 | 879 | 0% | 2,792,400 | 4443億8949万 | -6.12% | 67.12 | 4.95 |
11/21 | 866 | 880 | 856 | 879 | +1.15% | 4,359,200 | 4443億8949万 | -6.71% | 67.12 | 4.95 |
11/20 | 845 | 870 | 843 | 869 | +2.06% | 4,681,600 | 4393億3243万 | -8.26% | 66.36 | 4.9 |
11/19 | 885 | 889 | 850 | 851 | -4.35% | 7,365,200 | 4304億8257万 | -10.58% | 65.02 | 4.8 |
11/18 | 895 | 903 | 886 | 890 | -0.14% | 2,534,000 | 4500億7869万 | -7.1% | 67.98 | 5.02 |
11/15 | 890 | 908 | 883 | 891 | +1.13% | 3,929,600 | 4507億1082万 | -7.45% | 68.08 | 5.02 |
11/14 | 896 | 913 | 880 | 881 | -1.12% | 5,209,200 | 4456億5376万 | -8.96% | 67.31 | 4.97 |
11/13 | 913 | 915 | 890 | 891 | -2.33% | 6,078,000 | 4507億1082万 | -8.5% | 68.08 | 5.02 |
11/12 | 888 | 916 | 878 | 913 | +0.83% | 9,298,800 | 4614億5709万 | -6.89% | 69.7 | 5.14 |
11/11 | 935 | 940 | 903 | 905 | -4.36% | 10,126,000 | 4576億6429万 | -8.03% | 69.13 | 5.1 |
11/08 | 945 | 956 | 933 | 946 | +2.71% | 7,231,200 | 4785億2468万 | -4.32% | 72.28 | 5.33 |
11/07 | 893 | 930 | 890 | 921 | +2.93% | 6,388,400 | 4658億8202万 | -7.32% | 70.37 | 5.19 |
11/06 | 901 | 909 | 883 | 895 | +1.99% | 8,666,800 | 4526億722万 | -10.32% | 68.36 | 5.05 |
11/05 | 864 | 898 | 864 | 878 | +1.59% | 7,416,800 | 4437億5736万 | -12.77% | 67.03 | 4.95 |
11/01 | 883 | 889 | 863 | 864 | -2.12% | 8,809,200 | 4368億390万 | -14.82% | 65.98 | 4.87 |
10/31 | 936 | 944 | 883 | 883 | -12.3% | 15,731,600 | 4462億8589万 | -13.82% | 67.41 | 4.98 |
10/30 | 1,021 | 1,028 | 1,000 | 1,006 | -3.01% | 7,052,000 | 5088億6706万 | -2.5% | 76.86 | 5.67 |
10/29 | 1,030 | 1,041 | 1,029 | 1,038 | +0.97% | 4,130,400 | 5246億7039万 | +0.24% | 79.25 | 5.85 |
10/28 | 1,025 | 1,046 | 1,021 | 1,028 | +0.61% | 3,722,800 | 5196億1332万 | -0.72% | 78.48 | 5.79 |
10/25 | 1,006 | 1,023 | 1,005 | 1,021 | +2.13% | 5,116,000 | 5164億5266万 | -1.42% | 78.01 | 5.76 |
10/24 | 1,008 | 1,013 | 996 | 1,000 | -1.23% | 3,045,200 | 5057億640万 | -3.57% | 76.38 | 5.64 |
10/23 | 1,029 | 1,030 | 1,004 | 1,013 | -0.12% | 3,671,600 | 5120億2773万 | -2.36% | 77.34 | 5.71 |
10/21 | 1,025 | 1,030 | 1,011 | 1,014 | -1.7% | 2,148,400 | 5126億5986万 | -2.34% | 77.43 | 5.72 |
10/18 | 1,025 | 1,034 | 1,013 | 1,031 | +1.35% | 3,180,800 | 5215億972万 | -0.75% | 78.77 | 5.81 |
10/17 | 1,021 | 1,029 | 1,009 | 1,018 | -0.61% | 1,946,400 | 5145億5626万 | -2.07% | 77.72 | 5.74 |
10/16 | 1,038 | 1,060 | 1,023 | 1,024 | +1.36% | 5,143,200 | 5177億1692万 | -1.75% | 78.2 | 5.77 |
10/15 | 1,014 | 1,015 | 978 | 1,010 | +1.13% | 6,190,000 | 5107億6346万 | -3.35% | 77.15 | 5.69 |
10/11 | 1,005 | 1,005 | 991 | 999 | +0.25% | 3,798,000 | 5050億7426万 | -4.79% | 76.29 | 5.63 |
10/10 | 1,013 | 1,015 | 993 | 996 | -0.87% | 3,202,000 | 5038億1000万 | -5.66% | 76.1 | 5.62 |
10/09 | 1,005 | 1,014 | 991 | 1,005 | -1.71% | 5,342,800 | 5082億3493万 | -5.46% | 76.76 | 5.67 |
10/08 | 1,030 | 1,038 | 1,023 | 1,023 | -1.45% | 3,380,400 | 5170億8479万 | -4.53% | 78.1 | 5.76 |
10/07 | 1,030 | 1,039 | 1,013 | 1,038 | +1.22% | 2,446,400 | 5246億7039万 | -3.76% | 79.25 | 5.85 |
10/04 | 1,020 | 1,031 | 1,003 | 1,025 | +1.11% | 3,757,200 | 5183億4906万 | -5.36% | 78.29 | 5.78 |