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 | 6/25, 株式分割 1→5 |
| 2020 |
| 03/31 | 360 | 360 | 316 | 334 | -7.06% | 73,000 | 13億7471万 | -12.92% | 59.58 | 0.87 |
| 03/30 | 362 | 362 | 356 | 360 | -2.65% | 13,500 | 14億7913万 | -7.03% | 64.1 | 0.94 |
| 03/27 | 369 | 370 | 359 | 370 | +0.05% | 19,500 | 15億1942万 | -4.99% | 65.85 | 0.96 |
| 03/26 | 381 | 381 | 364 | 369 | -0.91% | 19,000 | 15億1860万 | -5.04% | 65.81 | 0.96 |
| 03/25 | 372 | 379 | 367 | 373 | +0.22% | 33,500 | 15億3258万 | -4.16% | 66.42 | 0.97 |
| 03/24 | 387 | 387 | 371 | 372 | 0% | 8,500 | 15億2929万 | -4.12% | 66.28 | 0.97 |
| 03/23 | 374 | 374 | 368 | 372 | -0.48% | 21,000 | 15億2929万 | -3.63% | 66.28 | 0.97 |
| 03/19 | 374 | 376 | 368 | 374 | 0% | 16,000 | 15億3669万 | -2.4% | 66.6 | 0.97 |
| 03/18 | 380 | 381 | 374 | 374 | -1.42% | 7,000 | 15億3669万 | -1.89% | 66.6 | 0.97 |
| 03/17 | 371 | 379 | 370 | 379 | +2.27% | 15,000 | 15億5889万 | +0.32% | 67.56 | 0.99 |
| 03/16 | 374 | 387 | 371 | 371 | -0.59% | 15,000 | 15億2435万 | -1.38% | 66.06 | 0.97 |
| 03/13 | 376 | 382 | 372 | 373 | -1.84% | 19,500 | 15億3340万 | -0.27% | 66.45 | 0.97 |
| 03/12 | 390 | 399 | 378 | 380 | -2.51% | 27,000 | 15億6218万 | +1.88% | 67.7 | 0.99 |
| 03/11 | 383 | 391 | 382 | 390 | +2.58% | 29,500 | 16億246万 | +5.07% | 69.45 | 1.01 |
| 03/10 | 409 | 409 | 376 | 380 | -9.39% | 58,000 | 15億6218万 | +3.26% | 67.7 | 0.99 |
| 03/09 | 436 | 482 | 406 | 419 | -1.55% | 72,000 | 17億2415万 | +14.28% | 74.72 | 1.09 |
| 03/06 | 416 | 426 | 408 | 426 | +4.46% | 21,500 | 17億5128万 | +17.03% | 75.9 | 1.11 |
| 03/05 | 402 | 408 | 399 | 408 | +1.85% | 6,000 | 16億7646万 | +12.96% | 72.65 | 1.06 |
| 03/04 | 390 | 402 | 390 | 400 | +0.7% | 2,500 | 16億4604万 | +12.16% | 71.34 | 1.04 |
| 03/03 | 400 | 410 | 396 | 398 | -0.35% | 21,500 | 16億3453万 | +12.32% | 70.84 | 1.03 |
| 03/02 | 368 | 400 | 368 | 399 | +5.28% | 20,000 | 16億4028万 | +14% | 71.09 | 1.04 |
| 02/28 | 362 | 381 | 361 | 379 | -0.79% | 17,500 | 15億5806万 | +9.22% | 67.52 | 0.99 |
| 02/27 | 395 | 398 | 370 | 382 | -5.59% | 19,500 | 15億7040万 | +11.05% | 68.06 | 0.99 |
| 02/26 | 408 | 424 | 405 | 405 | -2.74% | 49,000 | 16億6331万 | +19% | 72.08 | 1.05 |
| 02/25 | 418 | 420 | 388 | 416 | -0.53% | 73,000 | 17億1017万 | +23.81% | 74.12 | 1.08 |
| 02/21 | 400 | 420 | 399 | 418 | +5.93% | 142,000 | 17億1922万 | +26.34% | 74.51 | 1.09 |
| 02/20 | 382 | 395 | 370 | 395 | +7.57% | 43,500 | 16億2302万 | +21.1% | 70.34 | 1.03 |
| 02/19 | 374 | 400 | 367 | 367 | +0.22% | 50,000 | 15億873万 | +13.98% | 65.39 | 0.96 |
| 02/18 | 357 | 410 | 355 | 366 | +5.35% | 50,000 | 15億544万 | +14.8% | 65.24 | 0.95 |
| 02/17 | 345 | 355 | 334 | 348 | +8.42% | 24,000 | 14億2898万 | +9.65% | 61.93 | 0.9 |
| 02/14 | 326 | 326 | 310 | 321 | +3.75% | 51,000 | 13億1798万 | +1.78% | 57.12 | 0.83 |
| 02/13 | 317 | 327 | 309 | 309 | -2.52% | 18,000 | 12億7029万 | -1.9% | 55.05 | 0.8 |
| 02/12 | 317 | 318 | 317 | 317 | 0% | 4,000 | 13億318万 | +0.63% | 56.48 | 0.83 |
| 02/10 | 315 | 317 | 315 | 317 | -0.06% | 2,500 | 13億318万 | +0.63% | 56.48 | 0.83 |
| 02/07 | 332 | 332 | 316 | 317 | -4.4% | 55,000 | 13億400万 | +0.7% | 56.51 | 0.83 |
| 02/06 | 333 | 333 | 326 | 332 | -0.06% | 20,500 | 13億6402万 | +5.33% | 59.11 | 0.86 |
| 02/05 | 331 | 334 | 330 | 332 | +0.55% | 6,000 | 13億6485万 | +5.73% | 59.15 | 0.86 |
| 02/04 | 330 | 336 | 330 | 330 | +0.06% | 5,000 | 13億5745万 | +5.16% | 58.83 | 0.86 |
| 02/03 | 328 | 338 | 320 | 330 | -2.94% | 19,000 | 13億5663万 | +4.76% | 58.79 | 0.86 |
| 01/31 | 342 | 345 | 340 | 340 | -0.64% | 18,000 | 13億9774万 | +7.59% | 60.58 | 0.88 |
| 01/30 | 350 | 358 | 336 | 342 | -1.16% | 41,000 | 14億678万 | +7.61% | 60.97 | 0.89 |
| 01/29 | 329 | 356 | 329 | 346 | +7.18% | 69,000 | 14億2322万 | +8.19% | 61.68 | 0.9 |
| 01/28 | 317 | 326 | 316 | 323 | +2.28% | 35,500 | 13億2785万 | +0.31% | 57.55 | 0.84 |
| 01/27 | 320 | 320 | 314 | 316 | +0.89% | 22,000 | 12億9825万 | -2.53% | 56.26 | 0.82 |
| 01/24 | 303 | 316 | 303 | 313 | +3.23% | 37,500 | 12億8674万 | -3.1% | 55.76 | 0.81 |
| 01/23 | 307 | 307 | 303 | 303 | -0.26% | 8,500 | 12億4645万 | -5.55% | 54.02 | 0.79 |
| 01/22 | 296 | 304 | 296 | 304 | +2.7% | 6,500 | 12億4974万 | -4.4% | 54.16 | 0.79 |
| 01/21 | 290 | 296 | 288 | 296 | +0.07% | 19,500 | 12億1685万 | -6.33% | 52.74 | 0.77 |
| 01/20 | 302 | 302 | 292 | 296 | +1.86% | 4,500 | 12億1603万 | -5.5% | 52.7 | 0.77 |
| 01/17 | 296 | 296 | 289 | 290 | -1.89% | 11,000 | 11億9383万 | -6.32% | 51.74 | 0.76 |
| 01/16 | 298 | 298 | 285 | 296 | -0.6% | 45,500 | 12億1685万 | -3.9% | 52.74 | 0.77 |
| 01/15 | 296 | 298 | 294 | 298 | +1.29% | 39,500 | 12億2425万 | -2.36% | 53.06 | 0.78 |
| 01/14 | 304 | 306 | 294 | 294 | -3.86% | 28,500 | 12億863万 | -2.33% | 52.38 | 0.77 |
| 01/10 | 310 | 310 | 302 | 306 | -0.71% | 9,000 | 12億5714万 | +2.27% | 54.48 | 0.8 |
| 01/09 | 307 | 308 | 290 | 308 | -0.65% | 24,500 | 12億6618万 | +4.05% | 54.87 | 0.8 |
| 01/08 | 316 | 325 | 310 | 310 | -1.96% | 30,000 | 12億7441万 | +5.8% | 55.23 | 0.81 |
| 01/07 | 310 | 321 | 306 | 316 | -0.44% | 14,000 | 12億9989万 | +9.41% | 56.34 | 0.82 |
| 01/06 | 324 | 324 | 304 | 318 | -0.75% | 29,000 | 13億565万 | +11.05% | 56.58 | 0.83 |
| 2019 |
| 12/30 | 320 | 334 | 319 | 320 | +1.2% | 129,000 | 13億1552万 | +13.07% | 57.01 | 0.83 |
| 12/27 | 314 | 330 | 311 | 316 | +1.35% | 108,000 | 12億9989万 | +13.74% | 56.34 | 0.82 |
| 12/26 | 323 | 324 | 304 | 312 | -4.88% | 75,000 | 12億8263万 | +13.87% | 55.59 | 0.81 |
| 12/25 | 341 | 341 | 312 | 328 | -4.09% | 108,000 | 13億4840万 | +21.93% | 58.44 | 0.85 |
| 12/24 | 369 | 369 | 335 | 342 | -7.32% | 57,500 | 14億596万 | +29.55% | 60.93 | 0.89 |
| 12/23 | 396 | 396 | 360 | 369 | -6.91% | 124,000 | 15億1695万 | +43.02% | 65.74 | 0.96 |
| 12/20 | 387 | 410 | 384 | 396 | +0.3% | 128,000 | 16億2960万 | +57.3% | 70.62 | 1.03 |
| 12/19 | 380 | 438 | 379 | 395 | +4% | 344,500 | 16億2466万 | +61.97% | 70.41 | 1.03 |
| 12/18 | 370 | 389 | 346 | 380 | +2.43% | 214,000 | 15億6218万 | +61.7% | 67.7 | 0.99 |
| 12/17 | 309 | 390 | 296 | 371 | +19.83% | 600,500 | 15億2518万 | +62.72% | 66.1 | 0.97 |
| 12/16 | 254 | 310 | 254 | 310 | +24.04% | 242,000 | 12億7276万 | +40.73% | 55.16 | 0.81 |
| 12/13 | 240 | 256 | 239 | 250 | +4% | 25,000 | 10億2610万 | +16.09% | 44.47 | 0.65 |
| 12/12 | 240 | 240 | 235 | 240 | -0.25% | 33,500 | 9億8664万 | +13.21% | 42.76 | 0.62 |
| 12/11 | 226 | 252 | 226 | 241 | +8.28% | 125,000 | 9億8910万 | +14.57% | 42.87 | 0.63 |
| 12/10 | 228 | 228 | 222 | 222 | -2.54% | 12,000 | 9億1346万 | +6.83% | 39.59 | 0.58 |
| 12/09 | 226 | 228 | 214 | 228 | +0.88% | 50,000 | 9億3730万 | +10.68% | 40.62 | 0.59 |
| 12/06 | 224 | 228 | 224 | 226 | +0.89% | 19,000 | 9億2908万 | +10.78% | 40.26 | 0.59 |
| 12/05 | 224 | 224 | 214 | 224 | +5.46% | 28,000 | 9億2086万 | +10.89% | 39.91 | 0.58 |
| 12/04 | 225 | 225 | 210 | 212 | -5.77% | 10,500 | 8億7317万 | +6.2% | 37.84 | 0.55 |
| 12/03 | 228 | 228 | 225 | 225 | -2.84% | 46,000 | 9億2661万 | +13.27% | 40.16 | 0.59 |
| 12/02 | 236 | 238 | 231 | 232 | -0.26% | 23,000 | 9億5375万 | +17.77% | 41.33 | 0.6 |
| 11/29 | 224 | 234 | 224 | 233 | +4.12% | 23,000 | 9億5621万 | +19.28% | 41.44 | 0.61 |
| 11/28 | 230 | 234 | 223 | 223 | -4.45% | 22,500 | 9億1839万 | +15.75% | 39.8 | 0.58 |
| 11/27 | 233 | 242 | 231 | 234 | -4.65% | 43,000 | 9億6115万 | +21.77% | 41.65 | 0.61 |
| 11/26 | 210 | 258 | 210 | 245 | +19.03% | 162,000 | 10億801万 | +29.05% | 43.69 | 0.64 |
| 11/25 | 200 | 206 | 200 | 206 | +3.62% | 27,000 | 8億4686万 | +10.16% | 36.7 | 0.54 |
| 11/22 | 198 | 200 | 198 | 199 | +0.3% | 22,000 | 8億1726万 | +7.46% | 35.42 | 0.52 |
| 11/21 | 196 | 199 | 196 | 198 | +0.92% | 21,500 | 8億1480万 | +7.72% | 35.31 | 0.52 |
| 11/20 | 200 | 200 | 192 | 196 | -1.8% | 11,500 | 8億740万 | +7.32% | 34.99 | 0.51 |
| 11/19 | 200 | 206 | 196 | 200 | -2.72% | 32,500 | 8億2220万 | +9.89% | 35.63 | 0.52 |
| 11/18 | 206 | 206 | 196 | 206 | +4.37% | 43,500 | 8億4522万 | +14.22% | 36.63 | 0.54 |
| 11/15 | 188 | 220 | 188 | 197 | +3.9% | 174,000 | 8億986万 | +10.06% | 35.1 | 0.51 |
| 11/14 | 181 | 190 | 178 | 190 | +3.27% | 93,000 | 7億7944万 | +6.52% | 33.78 | 0.49 |
| 11/13 | 183 | 184 | 183 | 184 | -0.65% | 4,500 | 7億5477万 | +3.73% | 32.71 | 0.48 |
| 11/12 | 182 | 185 | 182 | 185 | +1.76% | 18,000 | 7億5971万 | +5% | 32.92 | 0.48 |
| 11/11 | 182 | 184 | 180 | 182 | -0.98% | 10,500 | 7億4655万 | +3.77% | 32.35 | 0.47 |
| 11/08 | 183 | 183 | 180 | 183 | -0.11% | 7,000 | 7億5395万 | +5.4% | 32.68 | 0.48 |
| 11/07 | 179 | 184 | 179 | 184 | +1.77% | 7,000 | 7億5477万 | +5.52% | 32.71 | 0.48 |
| 11/06 | 181 | 181 | 177 | 180 | -1.31% | 9,500 | 7億4162万 | +4.28% | 32.14 | 0.47 |
| 11/05 | 181 | 185 | 180 | 183 | +1.56% | 10,500 | 7億5149万 | +6.28% | 32.57 | 0.48 |
| 11/01 | 175 | 181 | 175 | 180 | +2.86% | 4,000 | 7億3998万 | +5.26% | 32.07 | 0.47 |
| 10/31 | 175 | 175 | 175 | 175 | -1.35% | 9,000 | 7億1942万 | +2.94% | 31.18 | 0.46 |
