PBR
- 2010年3月31日
- 0.91倍
- 2011年3月31日
- 0.81倍
- 2012年3月30日
- 0.8倍
- 2013年3月29日
- 0.86倍
- 2014年3月31日
- 0.75倍
- 2015年3月31日
- 0.92倍
- 2016年3月31日
- 0.57倍
- 2017年3月31日
- 0.66倍
- 2018年3月30日
- 0.52倍
- 2019年3月29日
- 0.36倍
- 2020年3月31日
- 0.29倍
2020/04/30~2020/09/28
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 |
---|---|---|---|---|---|---|---|---|---|---|
2020 | ||||||||||
09/28 | 598 | 612 | 592 | 612 | +4.08% | 1,142,400 | 1913億3150万 | +8.51% | 8.48 | 0.38 |
09/25 | 588 | 604 | 580 | 588 | +0.51% | 2,085,100 | 1838億2830万 | +5% | 8.14 | 0.37 |
09/24 | 601 | 604 | 584 | 585 | -2.66% | 958,400 | 1828億9040万 | +5.03% | 8.1 | 0.36 |
09/23 | 604 | 614 | 601 | 601 | -3.06% | 1,057,800 | 1878億9253万 | +8.48% | 8.32 | 0.37 |
09/18 | 605 | 620 | 599 | 620 | +2.14% | 1,091,400 | 1938億3256万 | +12.32% | 8.59 | 0.39 |
09/17 | 621 | 622 | 597 | 607 | -0.65% | 859,700 | 1897億6833万 | +10.56% | 8.41 | 0.38 |
09/16 | 610 | 620 | 606 | 611 | -0.65% | 681,900 | 1910億1886万 | +11.9% | 8.46 | 0.38 |
09/15 | 602 | 619 | 596 | 615 | +1.99% | 830,900 | 1922億6940万 | +13.26% | 8.52 | 0.38 |
09/14 | 582 | 603 | 582 | 603 | +4.69% | 1,048,400 | 1885億1780万 | +11.67% | 8.35 | 0.37 |
09/11 | 563 | 580 | 555 | 576 | +3.41% | 1,092,600 | 1800億7670万 | +7.46% | 7.98 | 0.36 |
09/10 | 548 | 561 | 546 | 557 | +1.46% | 496,800 | 1741億3667万 | +4.5% | 7.71 | 0.35 |
09/09 | 550 | 551 | 540 | 549 | -3.68% | 925,500 | 1716億3561万 | +3.39% | 7.6 | 0.34 |
09/08 | 560 | 570 | 556 | 570 | +1.79% | 435,600 | 1782億90万 | +7.75% | 7.89 | 0.35 |
09/07 | 550 | 567 | 550 | 560 | +2.56% | 688,900 | 1750億7457万 | +6.46% | 7.76 | 0.35 |
09/04 | 531 | 548 | 530 | 546 | +2.44% | 549,100 | 1706億9771万 | +4.4% | 7.56 | 0.34 |
09/03 | 542 | 542 | 533 | 533 | +0.19% | 410,600 | 1666億3348万 | +2.11% | 7.38 | 0.33 |
09/02 | 536 | 539 | 530 | 532 | -0.93% | 262,700 | 1663億2084万 | +2.11% | 7.37 | 0.33 |
09/01 | 530 | 538 | 527 | 537 | 0% | 423,100 | 1678億8401万 | +3.27% | 7.44 | 0.33 |
08/31 | 541 | 547 | 535 | 537 | -0.19% | 493,200 | 1678億8401万 | +3.47% | 7.44 | 0.33 |
08/28 | 550 | 553 | 533 | 538 | +0.19% | 776,200 | 1681億9664万 | +3.86% | 7.45 | 0.33 |
08/27 | 536 | 539 | 534 | 537 | -0.37% | 246,600 | 1678億8401万 | +3.67% | 7.44 | 0.33 |
08/26 | 531 | 540 | 528 | 539 | +1.13% | 329,500 | 1685億927万 | +4.26% | 7.47 | 0.34 |
08/25 | 531 | 535 | 523 | 533 | +3.9% | 638,400 | 1666億3348万 | +3.29% | 7.38 | 0.33 |
08/24 | 515 | 518 | 513 | 513 | +0.39% | 283,600 | 1603億8081万 | -0.39% | 7.11 | 0.32 |
08/21 | 518 | 521 | 509 | 511 | 0% | 247,900 | 1597億5555万 | -0.78% | 7.08 | 0.32 |
08/20 | 511 | 517 | 508 | 511 | +0.59% | 355,300 | 1597億5555万 | -0.78% | 7.08 | 0.32 |
08/19 | 508 | 511 | 504 | 508 | -1.93% | 534,800 | 1588億1765万 | -1.17% | 7.04 | 0.32 |
08/18 | 520 | 525 | 513 | 518 | -3.18% | 815,900 | 1619億4398万 | +0.78% | 7.17 | 0.32 |
08/17 | 524 | 539 | 523 | 535 | -1.11% | 407,500 | 1672億5874万 | +4.29% | 7.41 | 0.33 |
08/14 | 542 | 545 | 539 | 541 | -1.28% | 414,700 | 1691億3454万 | +5.87% | 7.49 | 0.34 |
08/13 | 538 | 549 | 534 | 548 | +2.05% | 757,400 | 1713億2297万 | +7.45% | 7.59 | 0.34 |
08/12 | 531 | 543 | 531 | 537 | +1.13% | 719,900 | 1678億8401万 | +5.5% | 7.44 | 0.33 |
08/11 | 504 | 531 | 503 | 531 | +6.63% | 942,800 | 1660億821万 | +4.53% | 7.35 | 0.33 |
08/07 | 495 | 503 | 495 | 498 | -0.4% | 426,300 | 1556億9131万 | -1.58% | 6.9 | 0.31 |
08/06 | 507 | 512 | 500 | 500 | -1.96% | 324,700 | 1563億1658万 | -1.38% | 6.93 | 0.31 |
08/05 | 509 | 512 | 502 | 510 | -0.78% | 262,500 | 1594億4291万 | +0.59% | 7.06 | 0.32 |
08/04 | 509 | 520 | 509 | 514 | +3.84% | 531,700 | 1606億9344万 | +1.38% | 7.12 | 0.32 |
08/03 | 489 | 497 | 488 | 495 | +2.7% | 303,200 | 1547億5341万 | -2.37% | 6.86 | 0.31 |
07/31 | 498 | 498 | 482 | 482 | -3.6% | 478,900 | 1506億8918万 | -4.93% | 6.68 | 0.3 |
07/30 | 514 | 514 | 499 | 500 | -1.96% | 379,400 | 1563億1658万 | -1.57% | 6.93 | 0.31 |
07/29 | 515 | 520 | 509 | 510 | -1.73% | 366,200 | 1594億4291万 | +0.2% | 7.06 | 0.32 |
07/28 | 519 | 526 | 517 | 519 | -0.57% | 414,400 | 1622億5661万 | +1.96% | 7.19 | 0.32 |
07/27 | 505 | 522 | 504 | 522 | +2.35% | 456,400 | 1631億9451万 | +2.76% | 7.23 | 0.32 |
07/22 | 523 | 525 | 510 | 510 | -1.35% | 356,200 | 1594億4291万 | +0.39% | 7.06 | 0.32 |
07/21 | 514 | 519 | 511 | 517 | +0.39% | 370,600 | 1616億3134万 | +1.77% | 7.16 | 0.32 |
07/20 | 510 | 518 | 508 | 515 | +0.98% | 305,700 | 1610億608万 | +1.38% | 7.13 | 0.32 |
07/17 | 516 | 517 | 507 | 510 | -0.97% | 358,300 | 1594億4291万 | +0.39% | 7.06 | 0.32 |
07/16 | 511 | 518 | 511 | 515 | +1.38% | 356,200 | 1610億608万 | +1.38% | 7.13 | 0.32 |
07/15 | 514 | 519 | 504 | 508 | -0.39% | 486,700 | 1588億1765万 | 0% | 7.04 | 0.32 |
07/14 | 508 | 516 | 506 | 510 | +0.39% | 503,500 | 1594億4291万 | +0.2% | 7.06 | 0.32 |
07/13 | 500 | 509 | 496 | 508 | +4.1% | 643,700 | 1588億1765万 | -0.39% | 7.04 | 0.32 |
07/10 | 500 | 502 | 488 | 488 | -2.98% | 659,700 | 1525億6498万 | -4.5% | 6.76 | 0.3 |
07/09 | 501 | 509 | 496 | 503 | +1.41% | 611,500 | 1572億5448万 | -1.76% | 6.97 | 0.31 |
07/08 | 502 | 510 | 496 | 496 | -1.98% | 476,700 | 1550億6605万 | -3.13% | 6.87 | 0.31 |
07/07 | 521 | 521 | 505 | 506 | -2.13% | 450,000 | 1581億9238万 | -1.36% | 7.01 | 0.31 |
07/06 | 505 | 519 | 505 | 517 | +2.38% | 370,500 | 1616億3134万 | +0.78% | 7.16 | 0.32 |
07/03 | 505 | 510 | 499 | 505 | +0.2% | 314,300 | 1578億7975万 | -1.37% | 6.99 | 0.31 |
07/02 | 497 | 507 | 497 | 504 | +1% | 561,100 | 1575億6711万 | -1.56% | 6.98 | 0.31 |
07/01 | 514 | 514 | 496 | 499 | -1.77% | 718,800 | 1560億395万 | -2.54% | 6.91 | 0.31 |
06/30 | 523 | 524 | 508 | 508 | -0.97% | 528,500 | 1588億1765万 | -0.78% | 7.04 | 0.32 |
06/29 | 506 | 517 | 503 | 513 | +0.2% | 677,100 | 1603億8081万 | +0.59% | 7.11 | 0.33 |
06/26 | 513 | 513 | 506 | 512 | +1.79% | 564,800 | 1600億6818万 | +0.79% | 7.09 | 0.33 |
06/25 | 501 | 503 | 495 | 503 | -0.2% | 552,500 | 1572億5448万 | -0.59% | 6.97 | 0.32 |
06/24 | 514 | 514 | 503 | 504 | -1.95% | 409,500 | 1575億6711万 | 0% | 6.98 | 0.32 |
06/23 | 511 | 520 | 510 | 514 | +0.59% | 469,900 | 1606億9344万 | +2.39% | 7.12 | 0.33 |
06/22 | 511 | 514 | 507 | 511 | 0% | 345,500 | 1597億5555万 | +2.2% | 7.08 | 0.33 |
06/19 | 515 | 516 | 505 | 511 | +0.2% | 675,900 | 1597億5555万 | +2.82% | 7.08 | 0.33 |
06/18 | 508 | 510 | 500 | 510 | -1.54% | 567,500 | 1594億4291万 | +3.24% | 7.06 | 0.32 |
06/17 | 519 | 520 | 512 | 518 | -0.96% | 707,500 | 1619億4398万 | +5.5% | 7.17 | 0.33 |
06/16 | 520 | 524 | 510 | 523 | +4.18% | 794,300 | 1635億714万 | +7.17% | 7.24 | 0.33 |
06/15 | 513 | 519 | 502 | 502 | -1.76% | 651,100 | 1569億4185万 | +3.51% | 6.95 | 0.32 |
06/12 | 507 | 517 | 503 | 511 | -1.16% | 849,900 | 1597億5555万 | +5.8% | 7.08 | 0.33 |
06/11 | 514 | 525 | 514 | 517 | -2.27% | 670,300 | 1616億3134万 | +7.71% | 7.16 | 0.33 |
06/10 | 530 | 532 | 525 | 529 | -0.38% | 580,800 | 1653億8294万 | +10.9% | 7.33 | 0.34 |
06/09 | 540 | 544 | 527 | 531 | -0.19% | 747,300 | 1660億821万 | +12.26% | 7.35 | 0.34 |
06/08 | 532 | 537 | 526 | 532 | +2.5% | 775,100 | 1663億2084万 | +13.19% | 7.37 | 0.34 |
06/05 | 523 | 524 | 514 | 519 | +0.97% | 739,300 | 1622億5661万 | +11.37% | 7.19 | 0.33 |
06/04 | 519 | 522 | 510 | 514 | +0.98% | 902,900 | 1606億9344万 | +11.02% | 7.12 | 0.33 |
06/03 | 516 | 517 | 504 | 509 | 0% | 891,500 | 1591億3028万 | +10.65% | 7.05 | 0.32 |
06/02 | 503 | 515 | 502 | 509 | +3.25% | 998,600 | 1591億3028万 | +11.38% | 7.05 | 0.32 |
06/01 | 497 | 502 | 491 | 493 | -2.38% | 744,000 | 1541億2815万 | +8.59% | 6.83 | 0.31 |
05/29 | 497 | 516 | 497 | 505 | -1.37% | 1,403,000 | 1578億7975万 | +11.97% | 6.99 | 0.32 |
05/28 | 497 | 519 | 496 | 512 | +5.35% | 1,426,900 | 1600億6818万 | +14.29% | 7.09 | 0.33 |
05/27 | 480 | 487 | 475 | 486 | +2.53% | 1,387,400 | 1519億3972万 | +9.21% | 6.73 | 0.31 |
05/26 | 462 | 476 | 460 | 474 | +2.6% | 722,600 | 1481億8812万 | +7.24% | 6.57 | 0.3 |
05/25 | 456 | 463 | 454 | 462 | +2.67% | 518,300 | 1444億3652万 | +5% | 6.4 | 0.29 |
05/22 | 454 | 457 | 450 | 450 | -0.22% | 604,500 | 1406億8492万 | +2.74% | 6.23 | 0.29 |
05/21 | 454 | 455 | 449 | 451 | -0.44% | 478,000 | 1409億9756万 | +2.97% | 6.25 | 0.29 |
05/20 | 451 | 456 | 450 | 453 | -0.88% | 774,700 | 1416億2282万 | +3.42% | 6.27 | 0.29 |
05/19 | 462 | 464 | 452 | 457 | +2.47% | 590,900 | 1428億7335万 | +4.34% | 6.33 | 0.29 |
05/18 | 444 | 450 | 440 | 446 | 0% | 549,300 | 1394億3439万 | +2.06% | 6.18 | 0.28 |
05/15 | 438 | 448 | 433 | 446 | +3.72% | 782,900 | 1394億3439万 | +2.06% | 6.18 | 0.28 |
05/14 | 444 | 444 | 430 | 430 | -4.23% | 801,500 | 1344億3226万 | -1.38% | 5.96 | 0.27 |
05/13 | 438 | 459 | 438 | 449 | +1.35% | 1,165,400 | 1403億7229万 | +3.22% | 6.22 | 0.29 |
05/12 | 447 | 449 | 441 | 443 | -0.67% | 580,500 | 1384億9649万 | +2.31% | 6.14 | 0.28 |
05/11 | 445 | 449 | 443 | 446 | +0.9% | 584,200 | 1394億3439万 | +3% | 6.18 | 0.28 |
05/08 | 437 | 444 | 435 | 442 | +2.79% | 718,300 | 1381億8386万 | +2.08% | 6.12 | 0.28 |
05/07 | 430 | 438 | 425 | 430 | -1.6% | 683,800 | 1344億3226万 | -1.15% | 5.96 | 0.27 |
05/01 | 441 | 442 | 435 | 437 | -2.67% | 635,200 | 1366億2069万 | 0% | 6.05 | 0.28 |
04/30 | 449 | 458 | 447 | 449 | +1.58% | 1,023,800 | 1403億7229万 | +2.28% | 6.22 | 0.29 |
年初来
年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
---|---|---|---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
2010年 3月期 | 832 416 6/12 | 674 337 11/25 337 10/14 他2件 | 1,337,000 2,674,000 4/30 | 23.48 | 19.02 | 0.95 | 0.77 | - | - | 0.91倍 3/31 |
2011年 3月期 | 798 399 4/2 | 596 298 3/15 | 1,003,500 2,007,000 3/15 | 18.11 | 13.53 | 0.9 | 0.67 | 2494億8113万 | 1863億2926万 | 0.81倍 3/31 |
2012年 3月期 | 786 393 3/14 393 3/9 他2件 | 610 305 8/9 | 896,000 1,792,000 8/9 | 17.73 | 13.76 | 0.83 | 0.64 | 2457億2967万 | 1907億623万 | 0.8倍 3/30 |
2013年 3月期 | 928 464 3/29 | 480 240 9/6 | 19,103,000 38,206,000 11/30 | 16.67 | 8.62 | 0.86 | 0.45 | 2901億2358万 | 1500億6392万 | 0.86倍 3/29 |
2014年 3月期 | 1,058 529 5/7 | 720 360 6/17 360 6/13 | 1,817,500 3,635,000 4/5 | 14.34 | 9.76 | 0.92 | 0.62 | 3307億6589万 | 2250億9588万 | 0.75倍 3/31 |
2015年 3月期 | 1,402 701 3/18 | 808 404 4/11 | 2,106,500 4,213,000 11/4 | 16.4 | 9.45 | 1 | 0.58 | 4383億1170万 | 2526億760万 | 0.92倍 3/31 |
2016年 3月期 | 1,556 778 8/17 | 810 405 2/22 | 4,864,000 9,728,000 2/16 | 15.44 | 8.04 | 1.08 | 0.56 | 4864億5721万 | 2532億3286万 | 0.57倍 3/31 |
2017年 3月期 | 1,176 588 12/16 | 628 314 7/8 | 2,142,500 4,285,000 11/22 | 11.76 | 6.28 | 0.82 | 0.44 | 3676億5660万 | 1963億3363万 | 0.66倍 3/31 |
2018年 3月期 | 1,033 1/10 | 766 3/26 | 19,243,900 11/30 | 12.47 | 9.25 | 0.67 | 0.5 | 3229億5006万 | 2394億7700万 | 0.52倍 3/30 |
2019年 3月期 | 853 5/18 | 542 12/25 | 2,260,700 8/2 | 10.38 | 6.6 | 0.55 | 0.35 | 2666億7609万 | 1694億4717万 | 0.36倍 3/29 |
2020年 3月期 | 605 4/15 | 342 3/13 | 2,649,600 8/29 | 7.76 | 4.39 | 0.39 | 0.22 | 1891億4306万 | 1069億2054万 | 0.29倍 3/31 |