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 |
|---|
| 2022 | 4/1, 株式分割 1→3 |
| 2020 |
| 03/31 | 590 | 611 | 582 | 582 | -2.35% | 3,693,600 | 2107億3818万 | -9.29% | 6.43 | 0.41 |
| 03/30 | 577 | 599 | 573 | 596 | -0.61% | 4,520,700 | 2158億458万 | -8.68% | 6.58 | 0.42 |
| 03/27 | 620 | 623 | 586 | 600 | +0.73% | 5,182,500 | 2171億3149万 | -9.5% | 6.62 | 0.42 |
| 03/26 | 625 | 637 | 593 | 596 | -8.73% | 5,323,500 | 2155億6332万 | -11.49% | 6.58 | 0.42 |
| 03/25 | 630 | 660 | 615 | 653 | +12.79% | 7,510,500 | 2361億9082万 | -4.3% | 7.21 | 0.46 |
| 03/24 | 565 | 581 | 544 | 579 | +7.29% | 6,042,000 | 2094億1126万 | -16.14% | 6.39 | 0.41 |
| 03/23 | 529 | 551 | 521 | 539 | +4.39% | 6,923,400 | 1951億7709万 | -22.95% | 5.95 | 0.38 |
| 03/19 | 548 | 550 | 506 | 517 | -3.43% | 7,062,300 | 1869億7434万 | -27.43% | 5.7 | 0.36 |
| 03/18 | 538 | 571 | 532 | 535 | +1.26% | 7,873,800 | 1936億892万 | -26.31% | 5.91 | 0.38 |
| 03/17 | 505 | 539 | 496 | 528 | +0.32% | 7,586,400 | 1911億9634万 | -28.41% | 5.83 | 0.37 |
| 03/16 | 551 | 562 | 525 | 527 | -2.83% | 6,953,100 | 1905億9320万 | -29.96% | 5.81 | 0.37 |
| 03/13 | 523 | 568 | 520 | 542 | -6.77% | 8,758,800 | 1961億4212万 | -29.24% | 5.98 | 0.38 |
| 03/12 | 614 | 620 | 581 | 581 | -8.45% | 6,805,800 | 2103億7629万 | -25.37% | 6.42 | 0.41 |
| 03/11 | 632 | 651 | 627 | 635 | +0.05% | 5,469,300 | 2297億9750万 | -19.52% | 7.01 | 0.45 |
| 03/10 | 629 | 644 | 611 | 635 | -1.5% | 5,882,700 | 2296億7687万 | -20.47% | 7.01 | 0.45 |
| 03/09 | 667 | 680 | 642 | 644 | -7.78% | 5,061,000 | 2331億7510万 | -20.35% | 7.11 | 0.45 |
| 03/06 | 715 | 716 | 694 | 699 | -4.2% | 4,216,500 | 2528億3756万 | -14.69% | 7.71 | 0.49 |
| 03/05 | 738 | 740 | 725 | 729 | +0.05% | 2,825,700 | 2639億3540万 | -11.92% | 8.05 | 0.51 |
| 03/04 | 725 | 736 | 718 | 729 | -1.49% | 2,733,900 | 2638億1477万 | -12.69% | 8.05 | 0.51 |
| 03/03 | 774 | 777 | 740 | 740 | -1.77% | 3,886,500 | 2677億9551万 | -12.11% | 8.17 | 0.52 |
| 03/02 | 740 | 770 | 733 | 753 | +0.85% | 4,205,700 | 2726億2066万 | -11.37% | 8.32 | 0.53 |
| 02/28 | 737 | 748 | 726 | 747 | -2.9% | 5,956,500 | 2703億2871万 | -12.94% | 8.25 | 0.52 |
| 02/27 | 780 | 783 | 765 | 769 | -2.98% | 4,499,400 | 2784億1083万 | -11.26% | 8.49 | 0.54 |
| 02/26 | 790 | 794 | 778 | 793 | -1.2% | 3,892,800 | 2869億7546万 | -9.37% | 8.76 | 0.56 |
| 02/25 | 795 | 812 | 790 | 803 | -5.75% | 5,712,600 | 2904億7369万 | -9.1% | 8.86 | 0.56 |
| 02/21 | 848 | 861 | 844 | 852 | -0.39% | 2,374,500 | 3082億610万 | -4.31% | 9.4 | 0.6 |
| 02/20 | 867 | 872 | 853 | 855 | +1.42% | 3,515,700 | 3094億1238万 | -4.47% | 9.44 | 0.6 |
| 02/19 | 838 | 849 | 834 | 843 | +1.24% | 2,925,000 | 3050億6975万 | -6.33% | 9.31 | 0.59 |
| 02/18 | 831 | 838 | 826 | 833 | +0.04% | 2,201,100 | 3013億3027万 | -7.99% | 9.19 | 0.58 |
| 02/17 | 831 | 833 | 820 | 832 | -0.68% | 2,220,900 | 3012億964万 | -8.64% | 9.19 | 0.58 |
| 02/14 | 834 | 838 | 827 | 838 | -0.59% | 2,610,300 | 3032億6032万 | -8.52% | 9.25 | 0.59 |
| 02/13 | 864 | 865 | 842 | 843 | -1.48% | 2,746,800 | 3050億6975万 | -8.27% | 9.31 | 0.59 |
| 02/12 | 863 | 865 | 848 | 856 | +0.04% | 2,513,700 | 3096億5364万 | -7.4% | 9.45 | 0.6 |
| 02/10 | 843 | 862 | 843 | 855 | -1.84% | 3,011,700 | 3095億3301万 | -7.93% | 9.44 | 0.6 |
| 02/07 | 870 | 877 | 870 | 871 | -0.76% | 2,371,800 | 3153億2318万 | -6.81% | 9.62 | 0.61 |
| 02/06 | 876 | 883 | 868 | 878 | +2.57% | 4,485,000 | 3177億3576万 | -6.6% | 9.69 | 0.62 |
| 02/05 | 867 | 869 | 853 | 856 | +1.22% | 2,859,300 | 3097億7427万 | -9.42% | 9.45 | 0.6 |
| 02/04 | 834 | 850 | 834 | 846 | -0.98% | 3,833,100 | 3060億3478万 | -10.98% | 9.34 | 0.59 |
| 02/03 | 833 | 858 | 823 | 854 | -4.72% | 5,287,200 | 3090億5050万 | -10.58% | 9.43 | 0.6 |
| 01/31 | 907 | 918 | 885 | 896 | -1.14% | 4,271,400 | 3243億7033万 | -6.63% | 9.9 | 0.63 |
| 01/30 | 911 | 921 | 899 | 907 | -2.12% | 3,747,300 | 3281億982万 | -5.85% | 10.01 | 0.64 |
| 01/29 | 930 | 931 | 917 | 926 | +3.08% | 4,092,900 | 3352億2690万 | -4.11% | 10.23 | 0.65 |
| 01/28 | 900 | 902 | 891 | 899 | -1.61% | 4,269,600 | 3252億1473万 | -7.26% | 9.92 | 0.63 |
| 01/27 | 907 | 920 | 901 | 913 | -2.84% | 2,633,100 | 3305億2239万 | -6.23% | 10.08 | 0.64 |
| 01/24 | 952 | 952 | 938 | 940 | -0.49% | 1,984,500 | 3401億7268万 | -3.79% | 10.38 | 0.66 |
| 01/23 | 960 | 960 | 945 | 945 | -3.11% | 3,763,800 | 3418億6148万 | -3.61% | 10.43 | 0.66 |
| 01/22 | 966 | 977 | 957 | 975 | -0.1% | 2,062,200 | 3528億3868万 | -0.61% | 10.76 | 0.68 |
| 01/21 | 995 | 998 | 975 | 976 | -1.21% | 2,179,200 | 3532億57万 | -0.61% | 10.78 | 0.68 |
| 01/20 | 992 | 998 | 988 | 988 | +0.58% | 1,959,900 | 3575億4320万 | +0.51% | 10.91 | 0.69 |
| 01/17 | 973 | 988 | 972 | 982 | +1.45% | 2,424,300 | 3554億9251万 | -0.07% | 10.85 | 0.69 |
| 01/16 | 966 | 970 | 957 | 968 | -0.34% | 1,785,600 | 3504億2611万 | -1.49% | 10.69 | 0.68 |
| 01/15 | 964 | 973 | 962 | 972 | -0.78% | 1,578,300 | 3516億3240万 | -1.25% | 10.73 | 0.68 |
| 01/14 | 975 | 989 | 971 | 979 | +0.93% | 2,272,500 | 3544億685万 | -0.47% | 10.81 | 0.69 |
| 01/10 | 953 | 971 | 951 | 970 | +1.39% | 2,503,200 | 3511億4988万 | -1.29% | 10.71 | 0.68 |
| 01/09 | 964 | 965 | 951 | 957 | +2.87% | 3,038,700 | 3463億2474万 | -2.74% | 10.57 | 0.67 |
| 01/08 | 943 | 945 | 925 | 930 | -3.86% | 4,175,700 | 3366億7445万 | -5.45% | 10.27 | 0.65 |
| 01/07 | 971 | 972 | 957 | 968 | +0.17% | 2,356,500 | 3501億8485万 | -1.76% | 10.68 | 0.68 |
| 01/06 | 976 | 980 | 955 | 966 | -4.2% | 4,952,100 | 3495億8171万 | -1.93% | 10.67 | 0.68 |
| 2019 |
| 12/30 | 1,007 | 1,012 | 997 | 1,008 | -0.17% | 1,478,100 | 3649億154万 | +2.37% | 11.13 | 0.71 |
| 12/27 | 1,002 | 1,020 | 999 | 1,010 | +1.41% | 2,102,700 | 3655億469万 | +2.64% | 11.15 | 0.71 |
| 12/26 | 975 | 998 | 975 | 996 | +2.75% | 2,827,800 | 3604億3828万 | +1.43% | 11 | 0.7 |
| 12/25 | 984 | 984 | 968 | 969 | -0.72% | 964,500 | 3507億8800万 | -1.09% | 10.7 | 0.68 |
| 12/24 | 981 | 985 | 975 | 976 | -0.44% | 1,168,800 | 3533億2120万 | -0.48% | 10.78 | 0.69 |
| 12/23 | 987 | 990 | 978 | 981 | -0.44% | 1,251,000 | 3548億8937万 | -0.14% | 10.83 | 0.69 |
| 12/20 | 973 | 988 | 973 | 985 | +0.61% | 2,453,100 | 3564億5754万 | +0.2% | 10.88 | 0.69 |
| 12/19 | 983 | 983 | 971 | 979 | -1.38% | 2,285,400 | 3542億8623万 | -0.51% | 10.81 | 0.69 |
| 12/18 | 1,005 | 1,012 | 992 | 993 | -2.84% | 3,341,400 | 3592億3200万 | +0.88% | 10.96 | 0.7 |
| 12/17 | 1,015 | 1,022 | 1,008 | 1,022 | +2.27% | 2,446,200 | 3697億2669万 | +3.72% | 11.28 | 0.72 |
| 12/16 | 1,012 | 1,018 | 998 | 999 | -1.25% | 1,341,000 | 3615億2394万 | +1.42% | 11.03 | 0.7 |
| 12/13 | 1,000 | 1,012 | 998 | 1,012 | +3.9% | 2,864,700 | 3661億783万 | +2.71% | 11.17 | 0.71 |
| 12/12 | 987 | 989 | 974 | 974 | -0.75% | 2,202,900 | 3523億5617万 | -1.15% | 10.75 | 0.68 |
| 12/11 | 989 | 989 | 974 | 981 | -2.06% | 2,633,100 | 3550億1000万 | -0.51% | 10.83 | 0.69 |
| 12/10 | 1,003 | 1,007 | 996 | 1,002 | -0.5% | 1,599,600 | 3624億8897万 | +1.38% | 11.06 | 0.7 |
| 12/09 | 996 | 1,008 | 993 | 1,007 | +2.3% | 2,604,900 | 3642億9840万 | +1.89% | 11.11 | 0.71 |
| 12/06 | 982 | 990 | 980 | 984 | -0.14% | 1,952,100 | 3560億9565万 | -0.3% | 10.86 | 0.69 |
| 12/05 | 974 | 985 | 972 | 985 | +2.46% | 3,081,300 | 3565億7817万 | -0.17% | 10.88 | 0.69 |
| 12/04 | 963 | 966 | 953 | 962 | -0.72% | 2,166,300 | 3480億1354万 | -2.76% | 10.62 | 0.67 |
| 12/03 | 964 | 976 | 961 | 969 | -1.22% | 2,102,700 | 3505億4674万 | -2.35% | 10.69 | 0.68 |
| 12/02 | 957 | 981 | 957 | 981 | +2.51% | 2,368,200 | 3548億8937万 | -1.44% | 10.83 | 0.69 |
| 11/29 | 968 | 973 | 956 | 957 | -0.83% | 2,015,400 | 3462億411万 | -4.05% | 10.56 | 0.67 |
| 11/28 | 973 | 977 | 961 | 965 | -0.89% | 1,754,100 | 3490億9920万 | -3.44% | 10.65 | 0.68 |
| 11/27 | 967 | 973 | 961 | 973 | +0.45% | 2,063,100 | 3522億3554万 | -2.76% | 10.75 | 0.68 |
| 11/26 | 978 | 991 | 969 | 969 | -0.31% | 3,178,500 | 3506億6737万 | -3.2% | 10.7 | 0.68 |
| 11/25 | 966 | 977 | 965 | 972 | +2.1% | 2,106,600 | 3517億5302万 | -2.99% | 10.73 | 0.68 |
| 11/22 | 957 | 967 | 952 | 952 | -0.94% | 2,552,700 | 3445億1531万 | -5.18% | 10.51 | 0.67 |
| 11/21 | 971 | 981 | 952 | 961 | -1.5% | 3,539,400 | 3477億7228万 | -4.38% | 10.61 | 0.67 |
| 11/20 | 992 | 994 | 969 | 976 | -3.4% | 3,571,500 | 3530億7994万 | -3.02% | 10.77 | 0.68 |
| 11/19 | 1,007 | 1,017 | 1,005 | 1,010 | +0.17% | 1,062,600 | 3655億469万 | +0.4% | 11.15 | 0.71 |
| 11/18 | 1,012 | 1,013 | 1,000 | 1,008 | 0% | 951,000 | 3649億154万 | +0.53% | 11.13 | 0.71 |
| 11/15 | 990 | 1,012 | 990 | 1,008 | +1.65% | 1,516,500 | 3649億154万 | +0.93% | 11.13 | 0.71 |
| 11/14 | 1,010 | 1,010 | 988 | 992 | -1.46% | 2,275,800 | 3589億9074万 | -0.4% | 10.95 | 0.7 |
| 11/13 | 1,012 | 1,017 | 1,000 | 1,007 | -0.98% | 1,074,600 | 3642億9840万 | +1.48% | 11.11 | 0.71 |
| 11/12 | 1,022 | 1,023 | 1,005 | 1,017 | +0.66% | 1,436,100 | 3679億1726万 | +2.8% | 11.22 | 0.71 |
| 11/11 | 1,017 | 1,023 | 1,008 | 1,010 | -0.16% | 1,581,300 | 3655億469万 | +2.54% | 11.15 | 0.71 |
| 11/08 | 1,020 | 1,020 | 1,008 | 1,012 | +1% | 2,350,200 | 3661億783万 | +3.13% | 11.17 | 0.71 |
| 11/07 | 1,010 | 1,018 | 1,000 | 1,002 | -2.28% | 2,046,900 | 3624億8897万 | +2.42% | 11.06 | 0.7 |
| 11/06 | 1,010 | 1,025 | 1,008 | 1,025 | +1.82% | 2,187,900 | 3709億3297万 | +5.24% | 11.32 | 0.72 |
| 11/05 | 1,020 | 1,025 | 1,002 | 1,007 | +3% | 3,128,400 | 3642億9840万 | +3.78% | 11.11 | 0.71 |
| 11/01 | 967 | 980 | 934 | 977 | -1.48% | 4,368,600 | 3536億8308万 | +1.07% | 10.79 | 0.69 |
| 10/31 | 1,033 | 1,033 | 960 | 992 | -3.38% | 5,195,400 | 3589億9074万 | +2.69% | 10.95 | 0.7 |
