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 | 1/1, 株式分割 1→5 |
| 2020 |
| 03/31 | 728 | 732 | 688 | 696 | -4.79% | 876,000 | 1512億171万 | -1.14% | 13.5 | 0.54 |
| 03/30 | 717 | 733 | 687 | 731 | -0.95% | 680,000 | 1588億525万 | +2.96% | 14.18 | 0.57 |
| 03/27 | 718 | 738 | 704 | 738 | +6.96% | 959,000 | 1603億2595万 | +3.22% | 14.32 | 0.57 |
| 03/26 | 690 | 697 | 673 | 690 | -3.5% | 864,500 | 1498億9825万 | -4.03% | 13.39 | 0.54 |
| 03/25 | 716 | 716 | 691 | 715 | +7.84% | 844,000 | 1553億2934万 | -1.52% | 13.87 | 0.56 |
| 03/24 | 666 | 666 | 643 | 663 | +1.69% | 619,500 | 1440億3266万 | -9.3% | 12.86 | 0.52 |
| 03/23 | 663 | 673 | 638 | 652 | -2.25% | 1,207,000 | 1416億4298万 | -11.77% | 12.65 | 0.51 |
| 03/19 | 669 | 700 | 654 | 667 | +6.38% | 1,767,000 | 1449億164万 | -10.83% | 12.94 | 0.52 |
| 03/18 | 618 | 656 | 616 | 627 | +2.12% | 914,000 | 1362億1189万 | -17.06% | 12.16 | 0.49 |
| 03/17 | 567 | 625 | 562 | 614 | +6.97% | 1,593,500 | 1333億8772万 | -19.95% | 11.91 | 0.48 |
| 03/16 | 600 | 613 | 574 | 574 | -1.48% | 1,570,500 | 1246億9796万 | -26.32% | 11.13 | 0.45 |
| 03/13 | 572 | 596 | 564 | 583 | -5.27% | 2,013,000 | 1265億6626万 | -26.44% | 11.3 | 0.45 |
| 03/12 | 638 | 638 | 606 | 615 | -5.67% | 1,323,000 | 1336億496万 | -23.51% | 11.93 | 0.48 |
| 03/11 | 663 | 681 | 652 | 652 | -1.36% | 1,005,500 | 1416億4298万 | -19.8% | 12.65 | 0.51 |
| 03/10 | 646 | 665 | 629 | 661 | -1.34% | 1,761,000 | 1435億9818万 | -19.49% | 12.82 | 0.51 |
| 03/09 | 694 | 702 | 666 | 670 | -8.34% | 1,291,000 | 1455億5337万 | -19.08% | 13 | 0.52 |
| 03/06 | 750 | 753 | 728 | 731 | -4.07% | 707,000 | 1588億525万 | -12.56% | 14.18 | 0.57 |
| 03/05 | 777 | 784 | 756 | 762 | -1.04% | 842,500 | 1655億3980万 | -9.39% | 14.78 | 0.59 |
| 03/04 | 766 | 778 | 764 | 770 | -1.16% | 703,000 | 1672億7776万 | -8.77% | 14.94 | 0.6 |
| 03/03 | 807 | 816 | 779 | 779 | -1.77% | 819,000 | 1692億3295万 | -8.14% | 15.11 | 0.61 |
| 03/02 | 771 | 806 | 770 | 793 | +1.02% | 936,000 | 1722億7436万 | -7.14% | 15.38 | 0.62 |
| 02/28 | 788 | 798 | 778 | 785 | -2.73% | 1,304,000 | 1705億3641万 | -8.51% | 15.23 | 0.61 |
| 02/27 | 801 | 814 | 798 | 807 | 0% | 882,500 | 1753億1578万 | -6.6% | 15.65 | 0.63 |
| 02/26 | 793 | 809 | 788 | 807 | 0% | 513,000 | 1753億1578万 | -7.13% | 15.65 | 0.63 |
| 02/25 | 808 | 819 | 805 | 807 | -5.06% | 793,500 | 1753億1578万 | -7.77% | 15.65 | 0.63 |
| 02/21 | 838 | 856 | 838 | 850 | -0.12% | 397,000 | 1846億5726万 | -3.41% | 16.49 | 0.66 |
| 02/20 | 861 | 868 | 848 | 851 | +0.47% | 484,500 | 1848億7451万 | -3.62% | 16.51 | 0.66 |
| 02/19 | 861 | 862 | 847 | 847 | -1.17% | 426,000 | 1840億553万 | -4.51% | 16.43 | 0.66 |
| 02/18 | 850 | 860 | 847 | 857 | +0.59% | 415,500 | 1861億7797万 | -3.82% | 16.62 | 0.67 |
| 02/17 | 841 | 857 | 839 | 852 | -1.27% | 539,500 | 1850億9175万 | -4.7% | 16.53 | 0.66 |
| 02/14 | 864 | 867 | 857 | 863 | -1.71% | 514,000 | 1874億8143万 | -3.79% | 16.74 | 0.67 |
| 02/13 | 883 | 883 | 870 | 878 | +0.23% | 625,000 | 1907億4009万 | -2.44% | 17.03 | 0.68 |
| 02/12 | 896 | 903 | 872 | 876 | -2.45% | 647,500 | 1903億560万 | -2.99% | 16.99 | 0.68 |
| 02/10 | 882 | 910 | 882 | 898 | -0.66% | 575,500 | 1950億8497万 | -0.77% | 17.42 | 0.7 |
| 02/07 | 912 | 913 | 902 | 904 | -0.55% | 1,030,000 | 1963億8843万 | -0.44% | 17.54 | 0.7 |
| 02/06 | 889 | 917 | 887 | 909 | +4.24% | 1,308,000 | 1974億7465万 | -0.11% | 17.63 | 0.71 |
| 02/05 | 870 | 877 | 866 | 872 | +1.87% | 864,500 | 1894億3663万 | -4.39% | 16.92 | 0.68 |
| 02/04 | 833 | 860 | 833 | 856 | +2.15% | 838,500 | 1859億6073万 | -6.55% | 16.61 | 0.67 |
| 02/03 | 807 | 845 | 807 | 838 | -1.3% | 1,205,500 | 1820億5034万 | -8.91% | 16.26 | 0.65 |
| 01/31 | 851 | 861 | 847 | 849 | -0.35% | 980,500 | 1844億4002万 | -8.22% | 16.47 | 0.66 |
| 01/30 | 863 | 863 | 843 | 852 | -1.05% | 620,000 | 1850億9175万 | -8.39% | 16.53 | 0.66 |
| 01/29 | 848 | 861 | 839 | 861 | +1.29% | 1,015,500 | 1870億4695万 | -8.01% | 16.7 | 0.67 |
| 01/28 | 857 | 857 | 841 | 850 | -2.41% | 1,376,500 | 1846億5726万 | -9.67% | 16.49 | 0.66 |
| 01/27 | 879 | 879 | 866 | 871 | -3.97% | 884,000 | 1892億1938万 | -8.03% | 16.9 | 0.68 |
| 01/24 | 902 | 911 | 900 | 907 | +0.22% | 493,000 | 1970億4016万 | -4.73% | 17.59 | 0.71 |
| 01/23 | 922 | 926 | 905 | 905 | -2.9% | 482,000 | 1966億567万 | -5.33% | 17.56 | 0.71 |
| 01/22 | 925 | 934 | 917 | 932 | -0.11% | 420,500 | 2024億7126万 | -2.82% | 18.08 | 0.73 |
| 01/21 | 946 | 947 | 927 | 933 | -1.27% | 376,000 | 2026億8850万 | -2.81% | 18.1 | 0.73 |
| 01/20 | 948 | 953 | 941 | 945 | +0.75% | 388,000 | 2052億9543万 | -1.77% | 18.33 | 0.74 |
| 01/17 | 936 | 940 | 931 | 938 | -0.11% | 453,000 | 2037億7472万 | -2.7% | 18.2 | 0.73 |
| 01/16 | 942 | 942 | 933 | 939 | 0% | 302,000 | 2039億9197万 | -2.8% | 18.22 | 0.73 |
| 01/15 | 940 | 942 | 930 | 939 | -0.21% | 722,000 | 2039億9197万 | -3% | 18.22 | 0.73 |
| 01/14 | 936 | 946 | 933 | 941 | +0.64% | 613,000 | 2044億2645万 | -2.99% | 18.25 | 0.73 |
| 01/10 | 930 | 942 | 929 | 935 | -0.32% | 406,500 | 2031億2299万 | -3.71% | 18.14 | 0.73 |
| 01/09 | 940 | 944 | 931 | 938 | +1.08% | 604,500 | 2037億7472万 | -3.7% | 18.2 | 0.73 |
| 01/08 | 938 | 938 | 920 | 928 | -2.32% | 629,000 | 2016億228万 | -4.92% | 18 | 0.72 |
| 01/07 | 942 | 952 | 942 | 950 | +0.32% | 512,500 | 2063億8165万 | -2.96% | 18.43 | 0.74 |
| 01/06 | 942 | 952 | 941 | 947 | -1.46% | 600,500 | 2057億2992万 | -3.47% | 18.37 | 0.74 |
| 2019 |
| 12/30 | 961 | 970 | 951 | 961 | -0.31% | 409,500 | 2087億7133万 | -2.24% | 18.64 | 0.75 |
| 12/27 | 961 | 966 | 954 | 964 | +0.31% | 334,000 | 2094億2306万 | -2.23% | 18.7 | 0.75 |
| 12/26 | 950 | 961 | 950 | 961 | +1.26% | 528,500 | 2087億7133万 | -2.63% | 18.64 | 0.75 |
| 12/25 | 970 | 970 | 949 | 949 | -2.06% | 421,500 | 2061億6440万 | -3.95% | 18.41 | 0.74 |
| 12/24 | 973 | 974 | 963 | 969 | -0.31% | 431,000 | 2105億928万 | -2.12% | 18.8 | 0.75 |
| 12/23 | 985 | 985 | 970 | 972 | -0.1% | 314,500 | 2111億6101万 | -2.11% | 18.86 | 0.76 |
| 12/20 | 980 | 982 | 971 | 973 | -0.82% | 507,500 | 2113億7826万 | -2.21% | 18.87 | 0.76 |
| 12/19 | 991 | 992 | 974 | 981 | -1.01% | 494,500 | 2131億1621万 | -1.6% | 19.03 | 0.76 |
| 12/18 | 1,004 | 1,004 | 987 | 991 | -1.49% | 413,000 | 2152億8865万 | -0.7% | 19.22 | 0.77 |
| 12/17 | 1,008 | 1,008 | 999 | 1,006 | +1% | 379,500 | 2185億4730万 | +0.7% | 19.52 | 0.78 |
| 12/16 | 1,006 | 1,010 | 996 | 996 | -0.6% | 328,000 | 2163億7486万 | -0.4% | 19.32 | 0.78 |
| 12/13 | 1,002 | 1,010 | 1,000 | 1,002 | +2.87% | 746,500 | 2176億7833万 | +0.1% | 19.44 | 0.78 |
| 12/12 | 985 | 987 | 973 | 974 | 0% | 626,000 | 2115億9550万 | -2.79% | 18.89 | 0.76 |
| 12/11 | 986 | 990 | 965 | 974 | -1.52% | 1,015,000 | 2115億9550万 | -2.99% | 18.89 | 0.76 |
| 12/10 | 999 | 1,004 | 988 | 989 | -0.6% | 503,500 | 2148億5416万 | -1.69% | 19.19 | 0.77 |
| 12/09 | 994 | 1,000 | 989 | 995 | +1.74% | 768,500 | 2161億5762万 | -1.19% | 19.3 | 0.78 |
| 12/06 | 992 | 1,000 | 973 | 978 | -1.11% | 766,000 | 2124億6448万 | -2.69% | 18.97 | 0.76 |
| 12/05 | 980 | 993 | 978 | 989 | +1.23% | 921,000 | 2148億5416万 | -1.49% | 19.19 | 0.77 |
| 12/04 | 971 | 977 | 964 | 977 | -0.81% | 990,500 | 2122億4723万 | -2.4% | 18.95 | 0.76 |
| 12/03 | 979 | 985 | 969 | 985 | -0.81% | 838,000 | 2139億8518万 | -1.5% | 19.11 | 0.77 |
| 12/02 | 981 | 995 | 978 | 993 | +0.61% | 595,500 | 2157億2313万 | -0.5% | 19.26 | 0.77 |
| 11/29 | 995 | 997 | 983 | 987 | -1.69% | 911,500 | 2144億1967万 | -0.9% | 19.15 | 0.77 |
| 11/28 | 1,018 | 1,018 | 999 | 1,004 | -0.79% | 414,500 | 2181億1282万 | +1.01% | 19.48 | 0.78 |
| 11/27 | 1,012 | 1,012 | 1,002 | 1,012 | +0.8% | 279,000 | 2198億5077万 | +2.12% | 19.63 | 0.79 |
| 11/26 | 1,026 | 1,026 | 1,004 | 1,004 | -1.18% | 402,500 | 2181億1282万 | +1.72% | 19.48 | 0.78 |
| 11/25 | 1,020 | 1,024 | 1,012 | 1,016 | +1.6% | 268,500 | 2207億1974万 | +3.25% | 19.71 | 0.79 |
| 11/22 | 997 | 1,006 | 993 | 1,000 | +0.7% | 297,500 | 2172億4384万 | +2.04% | 19.4 | 0.78 |
| 11/21 | 1,002 | 1,010 | 977 | 993 | -0.9% | 484,000 | 2157億2313万 | +1.64% | 19.26 | 0.77 |
| 11/20 | 1,026 | 1,028 | 999 | 1,002 | -2.72% | 498,000 | 2176億7833万 | +2.77% | 19.44 | 0.78 |
| 11/19 | 1,026 | 1,038 | 1,020 | 1,030 | +0.19% | 579,500 | 2237億6116万 | +6.08% | 19.98 | 0.8 |
| 11/18 | 1,018 | 1,034 | 1,014 | 1,028 | +1.18% | 617,500 | 2233億2667万 | +6.42% | 19.94 | 0.8 |
| 11/15 | 1,016 | 1,020 | 1,000 | 1,016 | +0.59% | 487,000 | 2207億1974万 | +5.83% | 19.71 | 0.79 |
| 11/14 | 1,024 | 1,034 | 1,006 | 1,010 | -0.79% | 666,000 | 2194億1628万 | +5.87% | 19.59 | 0.79 |
| 11/13 | 1,024 | 1,026 | 1,014 | 1,018 | -0.97% | 408,000 | 2211億5423万 | +7.38% | 19.75 | 0.79 |
| 11/12 | 1,018 | 1,032 | 1,012 | 1,028 | 0% | 515,000 | 2233億2667万 | +9.13% | 19.94 | 0.8 |
| 11/11 | 1,034 | 1,038 | 1,024 | 1,028 | +1.38% | 624,000 | 2233億2667万 | +9.95% | 19.94 | 0.8 |
| 11/08 | 1,042 | 1,046 | 1,010 | 1,014 | -0.78% | 657,000 | 2202億8525万 | +9.15% | 19.67 | 0.79 |
| 11/07 | 1,022 | 1,028 | 1,006 | 1,022 | -0.97% | 589,500 | 2220億2320万 | +10.85% | 19.83 | 0.8 |
| 11/06 | 1,016 | 1,038 | 1,014 | 1,032 | +2.38% | 763,500 | 2241億9564万 | +12.79% | 20.02 | 0.8 |
| 11/05 | 994 | 1,010 | 985 | 1,008 | +5.22% | 1,177,000 | 2189億8179万 | +11.01% | 19.55 | 0.79 |
| 11/01 | 947 | 961 | 910 | 958 | +0.42% | 2,367,500 | 2081億1960万 | +6.21% | 18.58 | 0.75 |
| 10/31 | 903 | 971 | 874 | 954 | +4.84% | 2,980,500 | 2072億5062万 | +6.24% | 18.51 | 0.74 |
