PBR
2019/12/16~2020/05/19
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 | 1/1, 株式分割 1→2 |
2020 |
05/19 | 1,482 | 1,494 | 1,439 | 1,489 | +1.26% | 489,200 | 1206億8341万 | +7.94% | 51.08 | 11.75 |
05/18 | 1,490 | 1,508 | 1,468 | 1,470 | -0.81% | 427,800 | 1191億8348万 | +7.22% | 50.45 | 11.6 |
05/15 | 1,452 | 1,488 | 1,444 | 1,482 | +1.06% | 427,000 | 1201億5641万 | +8.81% | 50.86 | 11.7 |
05/14 | 1,450 | 1,487 | 1,428 | 1,467 | +0.69% | 454,400 | 1188億9971万 | +8.55% | 50.33 | 11.58 |
05/13 | 1,436 | 1,484 | 1,421 | 1,457 | +0.1% | 647,400 | 1180億8894万 | +8.78% | 49.98 | 11.5 |
05/12 | 1,350 | 1,456 | 1,328 | 1,455 | +7.26% | 1,161,600 | 1179億6732万 | +9.65% | 49.93 | 11.48 |
05/11 | 1,334 | 1,359 | 1,301 | 1,357 | +1.27% | 366,400 | 1099億8122万 | +3.08% | 46.55 | 10.71 |
05/08 | 1,375 | 1,378 | 1,339 | 1,340 | -2.23% | 251,800 | 1086億290万 | +2.1% | 45.97 | 10.57 |
05/07 | 1,369 | 1,421 | 1,361 | 1,370 | +0.59% | 421,400 | 1110億7576万 | +4.82% | 47.01 | 10.81 |
05/01 | 1,356 | 1,373 | 1,348 | 1,362 | -1.34% | 220,800 | 1104億2714万 | +4.69% | 46.74 | 10.75 |
04/30 | 1,400 | 1,400 | 1,371 | 1,381 | -0.79% | 209,600 | 1119億2707万 | +6.77% | 47.37 | 10.9 |
04/28 | 1,364 | 1,392 | 1,349 | 1,392 | +1.68% | 263,600 | 1128億1892万 | +8.29% | 47.75 | 10.98 |
04/27 | 1,341 | 1,387 | 1,338 | 1,369 | +0.18% | 234,200 | 1109億5414万 | +7.25% | 46.96 | 10.8 |
04/24 | 1,340 | 1,369 | 1,328 | 1,366 | +0.92% | 171,400 | 1107億5145万 | +7.9% | 46.88 | 10.78 |
04/23 | 1,355 | 1,377 | 1,346 | 1,354 | +0.52% | 161,400 | 1097億3799万 | +7.51% | 46.45 | 10.68 |
04/22 | 1,360 | 1,360 | 1,282 | 1,347 | -1.97% | 250,600 | 1091億7044万 | +7.81% | 46.21 | 10.63 |
04/21 | 1,395 | 1,403 | 1,364 | 1,374 | -1.54% | 455,600 | 1113億5953万 | +10.77% | 47.13 | 10.84 |
04/20 | 1,375 | 1,399 | 1,358 | 1,395 | +1.27% | 399,800 | 1131億269万 | +13.69% | 47.87 | 11.01 |
04/17 | 1,340 | 1,378 | 1,328 | 1,378 | +2.95% | 528,800 | 1116億8384万 | +13.56% | 47.27 | 10.87 |
04/16 | 1,344 | 1,358 | 1,333 | 1,338 | -0.59% | 296,400 | 1084億8129万 | +11.41% | 45.92 | 10.56 |
04/15 | 1,338 | 1,348 | 1,303 | 1,346 | +1.36% | 388,200 | 1091億2991万 | +12.92% | 46.19 | 10.62 |
04/14 | 1,300 | 1,337 | 1,300 | 1,328 | +2.67% | 363,600 | 1076億7052万 | +12.16% | 45.57 | 10.48 |
04/13 | 1,276 | 1,300 | 1,261 | 1,294 | +0.51% | 164,000 | 1048億7335万 | +9.99% | 44.39 | 10.21 |
04/10 | 1,287 | 1,287 | 1,249 | 1,287 | -0.27% | 258,600 | 1043億4635万 | +9.91% | 44.17 | 10.16 |
04/09 | 1,290 | 1,299 | 1,258 | 1,291 | +0.23% | 282,400 | 1046億3012万 | +10.49% | 44.29 | 10.19 |
04/08 | 1,240 | 1,289 | 1,216 | 1,288 | +3.79% | 509,600 | 1043億8689万 | +10.8% | 44.18 | 10.16 |
04/07 | 1,216 | 1,250 | 1,215 | 1,241 | +3.29% | 269,600 | 1005億7626万 | +7.5% | 42.57 | 9.79 |
04/06 | 1,163 | 1,214 | 1,144 | 1,201 | +2.65% | 321,800 | 973億7371万 | +4.62% | 41.21 | 9.48 |
04/03 | 1,145 | 1,187 | 1,140 | 1,170 | +2.05% | 326,800 | 948億6032万 | +2.54% | 40.15 | 9.24 |
04/02 | 1,175 | 1,194 | 1,144 | 1,147 | -4.46% | 308,200 | 929億5500万 | +1.01% | 39.34 | 9.05 |
04/01 | 1,230 | 1,265 | 1,188 | 1,200 | -3.3% | 455,000 | 972億9264万 | +6.01% | 41.18 | 9.47 |
03/31 | 1,232 | 1,246 | 1,215 | 1,241 | +1.31% | 387,600 | 1006億1680万 | +10.12% | 59.16 | 19.59 |
03/30 | 1,181 | 1,226 | 1,119 | 1,225 | +0.95% | 433,200 | 993億1957万 | +9.38% | 58.4 | 19.34 |
03/27 | 1,179 | 1,214 | 1,162 | 1,214 | +5.16% | 428,400 | 983億8718万 | +8.74% | 57.85 | 19.16 |
03/26 | 1,155 | 1,178 | 1,131 | 1,154 | -2.2% | 458,600 | 935億6308万 | +3.68% | 55.02 | 18.22 |
03/25 | 1,190 | 1,235 | 1,171 | 1,180 | -0.3% | 497,200 | 956億7109万 | +6.12% | 56.26 | 18.63 |
03/24 | 1,141 | 1,195 | 1,141 | 1,184 | +6.05% | 427,000 | 959億5486万 | +6.43% | 56.42 | 18.68 |
03/23 | 1,092 | 1,122 | 1,057 | 1,116 | -5.06% | 1,349,200 | 904億8215万 | +0.45% | 53.21 | 17.62 |
03/19 | 1,130 | 1,232 | 1,121 | 1,176 | +4.49% | 626,800 | 953億624万 | +5.43% | 56.04 | 18.56 |
03/18 | 1,122 | 1,169 | 1,118 | 1,125 | +0.72% | 616,200 | 912億1185万 | +1.08% | 53.63 | 17.76 |
03/17 | 1,006 | 1,136 | 991 | 1,117 | +7.66% | 901,800 | 905億6323万 | +0.18% | 53.25 | 17.63 |
03/16 | 1,046 | 1,074 | 1,034 | 1,038 | -1.94% | 868,600 | 841億1759万 | -7.28% | 49.46 | 16.38 |
03/13 | 1,000 | 1,076 | 951 | 1,058 | -1.99% | 1,395,400 | 857億7967万 | -6.12% | 50.44 | 16.7 |
03/12 | 1,091 | 1,121 | 1,055 | 1,080 | -2.48% | 816,800 | 875億2283万 | -4.81% | 51.47 | 17.04 |
03/11 | 1,151 | 1,165 | 1,106 | 1,107 | -3.74% | 696,400 | 897億5246万 | -2.89% | 52.78 | 17.48 |
03/10 | 1,066 | 1,153 | 1,035 | 1,150 | +3.09% | 838,000 | 932億3878万 | +0.52% | 54.83 | 18.16 |
03/09 | 1,150 | 1,151 | 1,099 | 1,116 | -5.9% | 1,010,200 | 904億4161万 | -2.75% | 53.18 | 17.61 |
03/06 | 1,187 | 1,213 | 1,178 | 1,186 | -2.02% | 976,200 | 961億1702万 | +2.91% | 56.52 | 18.72 |
03/05 | 1,165 | 1,244 | 1,160 | 1,210 | +6.14% | 1,961,600 | 981億341万 | +4.76% | 57.69 | 19.1 |
03/04 | 1,064 | 1,157 | 1,064 | 1,140 | +4.83% | 1,082,400 | 924億2800万 | -1.55% | 54.35 | 18 |
03/03 | 1,113 | 1,124 | 1,088 | 1,088 | +1.3% | 996,200 | 881億7145万 | -6.49% | 51.85 | 17.17 |
03/02 | 1,003 | 1,105 | 1,003 | 1,074 | +3.52% | 874,000 | 870億3637万 | -8.4% | 51.18 | 16.95 |
02/28 | 995 | 1,039 | 982 | 1,037 | +0.83% | 1,330,600 | 840億7705万 | -12.34% | 49.44 | 16.37 |
02/27 | 1,043 | 1,051 | 1,022 | 1,029 | -2.83% | 851,000 | 833億8790万 | -13.93% | 49.03 | 16.24 |
02/26 | 1,050 | 1,071 | 1,048 | 1,059 | -1.4% | 449,200 | 858億2021万 | -12.38% | 50.46 | 16.71 |
02/25 | 1,000 | 1,086 | 1,000 | 1,074 | -0.6% | 822,000 | 870億3637万 | -12.08% | 51.18 | 16.95 |
02/21 | 1,100 | 1,117 | 1,080 | 1,080 | -2.53% | 743,200 | 875億6337万 | -12.34% | 51.49 | 17.05 |
02/20 | 1,144 | 1,145 | 1,106 | 1,108 | -2.64% | 412,200 | 898億3353万 | -10.93% | 52.82 | 17.49 |
02/19 | 1,127 | 1,147 | 1,125 | 1,138 | -0.31% | 339,400 | 922億6585万 | -9.39% | 54.25 | 17.97 |
02/18 | 1,160 | 1,170 | 1,127 | 1,142 | -2.6% | 396,800 | 925億4962万 | -9.83% | 54.42 | 18.02 |
02/17 | 1,145 | 1,177 | 1,133 | 1,172 | +0.34% | 451,800 | 950億2247万 | -8.01% | 55.88 | 18.5 |
02/14 | 1,189 | 1,201 | 1,161 | 1,168 | -3.23% | 498,600 | 946億9816万 | -8.82% | 55.68 | 18.44 |
02/13 | 1,145 | 1,215 | 1,143 | 1,207 | +6.2% | 881,800 | 978億6018万 | -6.36% | 57.54 | 19.06 |
02/12 | 1,149 | 1,149 | 1,111 | 1,137 | -1.73% | 851,000 | 921億4423万 | -12.31% | 54.18 | 17.94 |
02/10 | 1,214 | 1,215 | 1,155 | 1,157 | -5.63% | 1,083,800 | 937億6578万 | -11.38% | 55.14 | 18.26 |
02/07 | 1,252 | 1,257 | 1,214 | 1,226 | -1.84% | 678,600 | 993億6010万 | -6.66% | 58.43 | 19.35 |
02/06 | 1,247 | 1,250 | 1,218 | 1,249 | +1.67% | 412,000 | 1012億2488万 | -5.34% | 59.52 | 19.71 |
02/05 | 1,246 | 1,264 | 1,224 | 1,228 | +0.61% | 409,000 | 995億6280万 | -7.25% | 58.55 | 19.39 |
02/04 | 1,208 | 1,222 | 1,202 | 1,221 | +1.33% | 350,200 | 989億5472万 | -8.3% | 58.19 | 19.27 |
02/03 | 1,192 | 1,217 | 1,168 | 1,205 | -1.99% | 581,200 | 976億5748万 | -10.11% | 57.42 | 19.02 |
01/31 | 1,231 | 1,248 | 1,229 | 1,229 | -0.16% | 421,400 | 996億4387万 | -8.9% | 58.59 | 19.4 |
01/30 | 1,258 | 1,261 | 1,217 | 1,231 | -2.76% | 446,200 | 998億603万 | -9.15% | 58.69 | 19.43 |
01/29 | 1,290 | 1,290 | 1,265 | 1,266 | -0.98% | 302,800 | 1026億4373万 | -6.84% | 60.36 | 19.99 |
01/28 | 1,252 | 1,283 | 1,251 | 1,279 | -0.23% | 392,800 | 1036億5720万 | -6.2% | 60.95 | 20.18 |
01/27 | 1,289 | 1,300 | 1,269 | 1,282 | -2.29% | 354,600 | 1039億43万 | -6.19% | 61.1 | 20.23 |
01/24 | 1,325 | 1,326 | 1,294 | 1,312 | -1.61% | 671,400 | 1063億3274万 | -4.27% | 62.53 | 20.7 |
01/23 | 1,340 | 1,343 | 1,327 | 1,333 | -0.67% | 341,200 | 1080億7590万 | -2.77% | 63.55 | 21.04 |
01/22 | 1,349 | 1,353 | 1,333 | 1,342 | -1.47% | 572,600 | 1088億560万 | -2.26% | 63.98 | 21.19 |
01/21 | 1,371 | 1,371 | 1,352 | 1,362 | -0.62% | 157,200 | 1103億9118万 | -0.95% | 64.91 | 21.5 |
01/20 | 1,360 | 1,377 | 1,351 | 1,371 | +0.59% | 201,400 | 1110億8012万 | -0.54% | 65.32 | 21.63 |
01/17 | 1,385 | 1,385 | 1,358 | 1,363 | -1.7% | 306,400 | 1104億3171万 | -1.34% | 64.94 | 21.5 |
01/16 | 1,390 | 1,404 | 1,381 | 1,386 | -0.54% | 322,800 | 1123億3640万 | 0% | 66.06 | 21.87 |
01/15 | 1,384 | 1,394 | 1,375 | 1,394 | +0.83% | 297,600 | 1129億4428万 | +0.4% | 66.41 | 21.99 |
01/14 | 1,364 | 1,382 | 1,353 | 1,382 | +2.6% | 533,600 | 1120億1220万 | -0.65% | 65.87 | 21.81 |
01/10 | 1,348 | 1,348 | 1,330 | 1,347 | -0.74% | 468,800 | 1091億7542万 | -3.3% | 64.2 | 21.26 |
01/09 | 1,362 | 1,362 | 1,348 | 1,357 | -0.77% | 395,600 | 1099億8593万 | -2.93% | 64.67 | 21.42 |
01/08 | 1,360 | 1,371 | 1,332 | 1,368 | -0.33% | 391,200 | 1108億3696万 | -2.46% | 65.17 | 21.58 |
01/07 | 1,359 | 1,386 | 1,357 | 1,372 | +0.99% | 183,800 | 1112億169万 | -2.21% | 65.39 | 21.65 |
01/06 | 1,347 | 1,366 | 1,346 | 1,359 | -0.95% | 322,000 | 1101億751万 | -3.24% | 64.75 | 21.44 |
2019 |
12/30 | 1,365 | 1,388 | 1,341 | 1,372 | +0.59% | 287,800 | 1111億6117万 | -2.38% | 65.37 | 21.64 |
12/27 | 1,384 | 1,384 | 1,364 | 1,364 | -1.16% | 237,400 | 1105億1276万 | -3.02% | 64.98 | 21.52 |
12/26 | 1,401 | 1,409 | 1,377 | 1,380 | -2.41% | 415,200 | 1118億957万 | -2.02% | 65.75 | 21.77 |
12/25 | 1,424 | 1,437 | 1,398 | 1,414 | -1.67% | 350,600 | 1145億6530万 | +0.39% | 67.37 | 22.31 |
12/24 | 1,420 | 1,445 | 1,402 | 1,438 | +1.16% | 601,600 | 1165億1052万 | +2.17% | 68.51 | 22.69 |
12/23 | 1,406 | 1,425 | 1,395 | 1,421 | +2.49% | 732,600 | 1151億611万 | +1.07% | 67.69 | 22.41 |
12/20 | 1,341 | 1,389 | 1,341 | 1,387 | +4.21% | 685,400 | 1123億1149万 | -1.25% | 66.04 | 21.87 |
12/19 | 1,355 | 1,355 | 1,327 | 1,331 | -1.99% | 500,800 | 1077億7528万 | -5.3% | 63.37 | 20.99 |
12/18 | 1,366 | 1,366 | 1,340 | 1,358 | -1.2% | 388,200 | 1099億6238万 | -3.52% | 64.66 | 21.41 |
12/17 | 1,398 | 1,398 | 1,352 | 1,374 | +0.07% | 361,800 | 1112億9894万 | -2.48% | 65.45 | 21.67 |
12/16 | 1,343 | 1,384 | 1,331 | 1,373 | +2.2% | 401,800 | 1112億1794万 | -2.76% | 65.4 | 21.66 |