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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2020 |
| 03/31 | 1,151 | 1,170 | 1,124 | 1,132 | -3.58% | 549,000 | 901億9038万 | -2.96% | 9.04 | 1.29 |
| 03/30 | 1,105 | 1,180 | 1,105 | 1,174 | -1.39% | 941,200 | 935億3814万 | -0.13% | 9.38 | 1.34 |
| 03/27 | 1,180 | 1,194 | 1,141 | 1,190 | +1.45% | 814,000 | 948億5333万 | +0.68% | 9.51 | 1.35 |
| 03/26 | 1,160 | 1,182 | 1,135 | 1,173 | -1.39% | 772,000 | 934億9829万 | -1.35% | 9.38 | 1.33 |
| 03/25 | 1,223 | 1,225 | 1,156 | 1,190 | +7.55% | 774,400 | 948億1348万 | -0.54% | 9.51 | 1.35 |
| 03/24 | 1,059 | 1,113 | 1,056 | 1,106 | +6.6% | 834,400 | 881億5780万 | -7.91% | 8.84 | 1.26 |
| 03/23 | 985 | 1,047 | 985 | 1,038 | +5.44% | 865,600 | 826億9776万 | -14.26% | 8.29 | 1.18 |
| 03/19 | 991 | 1,005 | 966 | 984 | -0.71% | 1,332,000 | 784億3334万 | -19.54% | 7.86 | 1.12 |
| 03/18 | 1,016 | 1,031 | 991 | 991 | -2.17% | 1,256,800 | 789億9130万 | -19.89% | 7.92 | 1.13 |
| 03/17 | 1,000 | 1,046 | 984 | 1,013 | -2.08% | 1,273,000 | 807億4490万 | -19.02% | 8.1 | 1.15 |
| 03/16 | 1,078 | 1,088 | 1,033 | 1,035 | -3.09% | 1,136,800 | 824億5863万 | -18.22% | 8.27 | 1.18 |
| 03/13 | 1,071 | 1,090 | 1,019 | 1,068 | -4.73% | 1,458,000 | 850億8902万 | -16.41% | 8.53 | 1.21 |
| 03/12 | 1,156 | 1,162 | 1,107 | 1,121 | -5.72% | 823,200 | 893億1358万 | -12.87% | 8.96 | 1.27 |
| 03/11 | 1,194 | 1,208 | 1,186 | 1,189 | -0.21% | 786,000 | 947億3377万 | -8.15% | 9.5 | 1.35 |
| 03/10 | 1,149 | 1,195 | 1,109 | 1,191 | +1.45% | 1,072,400 | 949億3304万 | -8.31% | 9.52 | 1.35 |
| 03/09 | 1,190 | 1,199 | 1,167 | 1,174 | -4.01% | 791,200 | 935億7799万 | -10.18% | 9.38 | 1.34 |
| 03/06 | 1,250 | 1,252 | 1,217 | 1,223 | -2.94% | 584,600 | 974億8372万 | -6.93% | 9.78 | 1.39 |
| 03/05 | 1,256 | 1,261 | 1,251 | 1,260 | +1.04% | 535,600 | 1004億3294万 | -4.62% | 10.07 | 1.43 |
| 03/04 | 1,230 | 1,249 | 1,219 | 1,247 | +0.61% | 480,000 | 993億9673万 | -6.03% | 9.97 | 1.42 |
| 03/03 | 1,289 | 1,289 | 1,234 | 1,240 | -1.08% | 939,000 | 987億9891万 | -7.08% | 9.91 | 1.41 |
| 03/02 | 1,200 | 1,266 | 1,200 | 1,253 | +2.16% | 690,200 | 998億7498万 | -6.56% | 10.01 | 1.43 |
| 02/28 | 1,203 | 1,243 | 1,201 | 1,227 | -4.03% | 807,800 | 977億6270万 | -8.95% | 9.8 | 1.4 |
| 02/27 | 1,308 | 1,310 | 1,272 | 1,278 | -2.7% | 658,000 | 1018億6770万 | -5.61% | 10.21 | 1.45 |
| 02/26 | 1,320 | 1,327 | 1,297 | 1,314 | -1.87% | 677,000 | 1046億9736万 | -3.35% | 10.5 | 1.49 |
| 02/25 | 1,369 | 1,378 | 1,338 | 1,339 | -2.16% | 1,378,000 | 1066億9007万 | -1.73% | 10.7 | 1.52 |
| 02/21 | 1,351 | 1,378 | 1,351 | 1,368 | +1.22% | 711,800 | 1090億4148万 | +0.37% | 10.93 | 1.56 |
| 02/20 | 1,368 | 1,368 | 1,349 | 1,352 | -0.18% | 512,800 | 1077億2629万 | -0.84% | 10.8 | 1.54 |
| 02/19 | 1,360 | 1,370 | 1,348 | 1,354 | +0.74% | 684,200 | 1079億2556万 | -0.66% | 10.82 | 1.54 |
| 02/18 | 1,337 | 1,345 | 1,329 | 1,344 | +0.94% | 446,800 | 1071億2847万 | -1.47% | 10.74 | 1.53 |
| 02/17 | 1,328 | 1,343 | 1,321 | 1,332 | -0.04% | 521,800 | 1061億3211万 | -2.45% | 10.64 | 1.51 |
| 02/14 | 1,345 | 1,348 | 1,331 | 1,332 | -1.59% | 803,600 | 1061億7197万 | -2.56% | 10.65 | 1.52 |
| 02/13 | 1,349 | 1,361 | 1,339 | 1,354 | +1.35% | 478,000 | 1078億8570万 | -1.2% | 10.82 | 1.54 |
| 02/12 | 1,337 | 1,344 | 1,323 | 1,336 | -0.19% | 648,200 | 1064億5095万 | -2.59% | 10.67 | 1.52 |
| 02/10 | 1,362 | 1,369 | 1,336 | 1,338 | -2.26% | 780,200 | 1066億5022万 | -2.55% | 10.69 | 1.52 |
| 02/07 | 1,334 | 1,369 | 1,334 | 1,369 | +3.99% | 762,800 | 1091億2119万 | -0.36% | 10.94 | 1.56 |
| 02/06 | 1,313 | 1,326 | 1,304 | 1,317 | +0.69% | 978,400 | 1049億3648万 | -4.12% | 10.52 | 1.5 |
| 02/05 | 1,325 | 1,330 | 1,306 | 1,308 | -0.15% | 1,003,000 | 1042億1910万 | -4.84% | 10.45 | 1.49 |
| 02/04 | 1,334 | 1,340 | 1,302 | 1,310 | -1.32% | 1,137,400 | 1043億7852万 | -4.76% | 10.47 | 1.49 |
| 02/03 | 1,377 | 1,399 | 1,313 | 1,327 | -3.39% | 1,373,000 | 1057億7342万 | -3.56% | 10.61 | 1.51 |
| 01/31 | 1,382 | 1,392 | 1,368 | 1,374 | +0.44% | 627,400 | 1094億7988万 | -0.18% | 10.98 | 1.56 |
| 01/30 | 1,393 | 1,395 | 1,363 | 1,368 | -1.58% | 412,600 | 1090億163万 | -0.47% | 10.93 | 1.56 |
| 01/29 | 1,409 | 1,409 | 1,380 | 1,390 | -0.86% | 410,000 | 1107億5522万 | +1.2% | 11.11 | 1.58 |
| 01/28 | 1,440 | 1,440 | 1,398 | 1,402 | -2.1% | 508,600 | 1117億1172万 | +2.3% | 11.2 | 1.59 |
| 01/27 | 1,400 | 1,436 | 1,397 | 1,432 | +1.06% | 500,200 | 1141億298万 | +4.64% | 11.44 | 1.63 |
| 01/24 | 1,422 | 1,423 | 1,408 | 1,417 | +0.68% | 246,600 | 1129億735万 | +3.85% | 11.32 | 1.61 |
| 01/23 | 1,410 | 1,411 | 1,398 | 1,407 | +0.18% | 250,400 | 1121億5012万 | +3.38% | 11.25 | 1.6 |
| 01/22 | 1,403 | 1,407 | 1,392 | 1,405 | +0.29% | 276,000 | 1119億5085万 | +3.42% | 11.23 | 1.6 |
| 01/21 | 1,390 | 1,402 | 1,378 | 1,401 | +1.34% | 357,400 | 1116億3201万 | +3.36% | 11.19 | 1.59 |
| 01/20 | 1,358 | 1,386 | 1,357 | 1,382 | +1.88% | 270,200 | 1101億5740万 | +2.22% | 11.05 | 1.57 |
| 01/17 | 1,370 | 1,370 | 1,351 | 1,357 | -1.09% | 282,600 | 1081億2483万 | +0.41% | 10.84 | 1.54 |
| 01/16 | 1,375 | 1,391 | 1,363 | 1,372 | +1.03% | 405,200 | 1093億2046万 | +1.59% | 10.96 | 1.56 |
| 01/15 | 1,361 | 1,366 | 1,347 | 1,358 | -0.77% | 365,800 | 1082億454万 | +0.63% | 10.85 | 1.54 |
| 01/14 | 1,375 | 1,375 | 1,354 | 1,368 | -0.29% | 425,600 | 1090億4148万 | +1.56% | 10.93 | 1.56 |
| 01/10 | 1,398 | 1,398 | 1,355 | 1,372 | -1.72% | 777,800 | 1093億6031万 | +2.01% | 10.97 | 1.56 |
| 01/09 | 1,393 | 1,436 | 1,390 | 1,396 | -0.36% | 723,400 | 1112億7332万 | +4.02% | 11.16 | 1.59 |
| 01/08 | 1,373 | 1,413 | 1,366 | 1,401 | +1.3% | 645,400 | 1116億7187万 | +4.63% | 11.2 | 1.59 |
| 01/07 | 1,389 | 1,399 | 1,383 | 1,383 | +0.25% | 454,200 | 1102億3711万 | +3.6% | 11.05 | 1.57 |
| 01/06 | 1,348 | 1,386 | 1,332 | 1,380 | +1.96% | 693,200 | 1099億5813万 | +3.57% | 11.03 | 1.57 |
| 2019 |
| 12/30 | 1,346 | 1,357 | 1,340 | 1,353 | +0.52% | 215,800 | 1078億4585万 | +1.88% | 10.81 | 1.54 |
| 12/27 | 1,351 | 1,355 | 1,339 | 1,346 | -0.11% | 205,000 | 1072億8789万 | +1.51% | 10.76 | 1.53 |
| 12/26 | 1,336 | 1,348 | 1,330 | 1,348 | +1.13% | 275,400 | 1074億745万 | +1.85% | 10.77 | 1.53 |
| 12/25 | 1,337 | 1,337 | 1,327 | 1,333 | -0.11% | 179,400 | 1062億1182万 | +1.02% | 10.65 | 1.52 |
| 12/24 | 1,336 | 1,337 | 1,322 | 1,334 | +0.45% | 251,200 | 1063億3138万 | +1.29% | 10.66 | 1.52 |
| 12/23 | 1,334 | 1,335 | 1,322 | 1,328 | -0.23% | 168,000 | 1058億5313万 | +1.07% | 10.61 | 1.51 |
| 12/20 | 1,349 | 1,353 | 1,322 | 1,331 | -0.08% | 311,800 | 1060億9226万 | +1.53% | 10.64 | 1.51 |
| 12/19 | 1,330 | 1,333 | 1,314 | 1,332 | +0.19% | 248,200 | 1061億7197万 | +1.83% | 10.65 | 1.52 |
| 12/18 | 1,357 | 1,360 | 1,323 | 1,330 | -1.26% | 334,000 | 1059億7270万 | +1.88% | 10.63 | 1.51 |
| 12/17 | 1,345 | 1,347 | 1,322 | 1,347 | +0.86% | 262,800 | 1073億2774万 | +3.34% | 10.76 | 1.53 |
| 12/16 | 1,352 | 1,358 | 1,332 | 1,335 | -0.41% | 181,400 | 1064億1109万 | +2.69% | 10.67 | 1.52 |
| 12/13 | 1,352 | 1,354 | 1,333 | 1,341 | +1.06% | 440,800 | 1068億4949万 | +3.27% | 10.71 | 1.53 |
| 12/12 | 1,325 | 1,333 | 1,318 | 1,327 | +0.95% | 203,200 | 1057億3357万 | +2.43% | 10.6 | 1.51 |
| 12/11 | 1,332 | 1,334 | 1,312 | 1,314 | -1.9% | 316,800 | 1047億3721万 | +1.55% | 10.5 | 1.49 |
| 12/10 | 1,341 | 1,345 | 1,337 | 1,340 | -0.41% | 178,200 | 1067億6978万 | +3.52% | 10.71 | 1.52 |
| 12/09 | 1,358 | 1,362 | 1,339 | 1,345 | 0% | 247,400 | 1072億818万 | +4.1% | 10.75 | 1.53 |
| 12/06 | 1,348 | 1,354 | 1,337 | 1,345 | +0.75% | 300,200 | 1072億818万 | +4.34% | 10.75 | 1.53 |
| 12/05 | 1,328 | 1,338 | 1,322 | 1,335 | +0.75% | 270,000 | 1064億1109万 | +3.81% | 10.67 | 1.52 |
| 12/04 | 1,303 | 1,325 | 1,300 | 1,325 | +1.15% | 266,800 | 1056億1401万 | +3.27% | 10.59 | 1.51 |
| 12/03 | 1,298 | 1,312 | 1,293 | 1,310 | +0.5% | 164,200 | 1044億1838万 | +2.58% | 10.47 | 1.49 |
| 12/02 | 1,309 | 1,313 | 1,295 | 1,304 | +0.23% | 296,200 | 1039億27万 | +2.56% | 10.42 | 1.48 |
| 11/29 | 1,314 | 1,314 | 1,292 | 1,301 | -0.76% | 350,000 | 1036億6114万 | +2.81% | 10.39 | 1.48 |
| 11/28 | 1,310 | 1,316 | 1,302 | 1,311 | +0.15% | 150,200 | 1044億5823万 | +4.01% | 10.47 | 1.49 |
| 11/27 | 1,295 | 1,316 | 1,295 | 1,309 | +1.55% | 407,600 | 1042億9881万 | +4.35% | 10.46 | 1.49 |
| 11/26 | 1,290 | 1,293 | 1,276 | 1,289 | +0.16% | 282,800 | 1027億464万 | +3.33% | 10.3 | 1.47 |
| 11/25 | 1,282 | 1,292 | 1,275 | 1,287 | +0.35% | 277,600 | 1025億4522万 | +3.67% | 10.28 | 1.46 |
| 11/22 | 1,285 | 1,289 | 1,270 | 1,282 | +2.31% | 449,200 | 1021億8653万 | +3.89% | 10.25 | 1.46 |
| 11/21 | 1,256 | 1,256 | 1,233 | 1,253 | -0.79% | 408,600 | 998億7498万 | +1.95% | 10.01 | 1.43 |
| 11/20 | 1,265 | 1,270 | 1,256 | 1,263 | -0.28% | 235,000 | 1006億7207万 | +3.19% | 10.09 | 1.44 |
| 11/19 | 1,268 | 1,271 | 1,260 | 1,267 | +0.56% | 143,800 | 1009億5105万 | +3.98% | 10.12 | 1.44 |
| 11/18 | 1,255 | 1,261 | 1,245 | 1,260 | -0.16% | 236,200 | 1003億9309万 | +3.92% | 10.07 | 1.43 |
| 11/15 | 1,250 | 1,269 | 1,249 | 1,262 | +0.6% | 215,400 | 1005億5250万 | +4.52% | 10.08 | 1.44 |
| 11/14 | 1,271 | 1,277 | 1,252 | 1,254 | -1.65% | 215,200 | 999億5469万 | +4.41% | 10.02 | 1.43 |
| 11/13 | 1,285 | 1,290 | 1,270 | 1,275 | -0.12% | 298,200 | 1016億2857万 | +6.61% | 10.19 | 1.45 |
| 11/12 | 1,260 | 1,284 | 1,259 | 1,277 | +0.47% | 391,400 | 1017億4814万 | +7.36% | 10.2 | 1.45 |
| 11/11 | 1,300 | 1,303 | 1,262 | 1,271 | -1.28% | 451,400 | 1012億6988万 | +7.58% | 10.15 | 1.45 |
| 11/08 | 1,298 | 1,300 | 1,280 | 1,287 | -0.66% | 500,800 | 1025億8508万 | +9.53% | 10.29 | 1.46 |
| 11/07 | 1,292 | 1,297 | 1,275 | 1,296 | -0.65% | 498,000 | 1032億6260万 | +10.92% | 10.35 | 1.47 |
| 11/06 | 1,292 | 1,313 | 1,292 | 1,304 | +1.01% | 733,200 | 1039億4012万 | +12.41% | 10.42 | 1.48 |
| 11/05 | 1,281 | 1,303 | 1,281 | 1,291 | +0.9% | 571,200 | 1029億391万 | +11.97% | 10.32 | 1.47 |
| 11/01 | 1,254 | 1,280 | 1,250 | 1,280 | +1.43% | 634,000 | 1019億8726万 | +11.45% | 10.23 | 1.46 |
| 10/31 | 1,268 | 1,288 | 1,246 | 1,262 | 0% | 795,000 | 1005億5250万 | +10.27% | 10.08 | 1.44 |
