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 |
---|
2024 | 4/1, 株式分割 1→3 |
2022 | 10/1, 株式分割 1→3 |
2020 |
03/31 | 93 | 97 | 90 | 90 | -3.79% | 16,015,500 | 762億7784万 | -19.44% | 14.37 | 0.75 |
03/30 | 95 | 96 | 92 | 94 | -4.95% | 14,538,600 | 792億8386万 | -18.45% | 14.94 | 0.78 |
03/27 | 103 | 103 | 95 | 99 | +1.02% | 14,975,100 | 834億1714万 | -15.67% | 15.72 | 0.82 |
03/26 | 98 | 101 | 96 | 98 | -4.87% | 13,813,200 | 825億7170万 | -18.61% | 15.56 | 0.81 |
03/25 | 103 | 103 | 97 | 103 | +9.61% | 21,367,800 | 867億9892万 | -15.85% | 16.36 | 0.85 |
03/24 | 85 | 94 | 85 | 94 | +15.64% | 21,857,400 | 791億8992万 | -25.07% | 14.92 | 0.78 |
03/23 | 81 | 83 | 80 | 81 | -1.75% | 17,557,200 | 684億8096万 | -36.22% | 12.9 | 0.67 |
03/19 | 86 | 87 | 79 | 82 | -2.24% | 20,866,500 | 697億216万 | -37.07% | 13.14 | 0.68 |
03/18 | 91 | 94 | 84 | 84 | -6.3% | 24,357,600 | 712億9911万 | -37.06% | 13.44 | 0.7 |
03/17 | 84 | 92 | 83 | 90 | +0.62% | 22,915,800 | 760億8996万 | -34.31% | 14.34 | 0.75 |
03/16 | 93 | 96 | 88 | 89 | -1.59% | 16,468,200 | 756億2027万 | -36.11% | 14.25 | 0.74 |
03/13 | 89 | 94 | 86 | 91 | -8.6% | 26,111,700 | 768億4147万 | -36.44% | 14.48 | 0.75 |
03/12 | 108 | 111 | 99 | 99 | -12.34% | 24,121,800 | 840億7471万 | -31.89% | 15.84 | 0.83 |
03/11 | 117 | 119 | 113 | 113 | -1.64% | 12,981,600 | 959億1093万 | -23.35% | 18.07 | 0.94 |
03/10 | 111 | 116 | 107 | 115 | -0.1% | 14,262,300 | 975億788万 | -23.11% | 18.37 | 0.96 |
03/09 | 122 | 124 | 114 | 115 | -10.04% | 12,402,000 | 976億181万 | -24.05% | 18.39 | 0.96 |
03/06 | 133 | 133 | 128 | 128 | -5.56% | 10,072,800 | 1084億9865万 | -16.67% | 20.45 | 1.07 |
03/05 | 138 | 139 | 135 | 136 | +0.25% | 6,419,700 | 1148億8645万 | -12.89% | 21.65 | 1.13 |
03/04 | 133 | 137 | 132 | 136 | -0.33% | 6,277,500 | 1146億463万 | -14.21% | 21.6 | 1.13 |
03/03 | 141 | 143 | 136 | 136 | -0.49% | 9,601,200 | 1149億8039万 | -14.47% | 21.67 | 1.13 |
03/02 | 133 | 142 | 132 | 137 | +1.15% | 14,729,400 | 1155億4402万 | -15.11% | 21.77 | 1.13 |
02/28 | 136 | 140 | 134 | 135 | -5.44% | 14,037,300 | 1142億2888万 | -16.6% | 21.53 | 1.12 |
02/27 | 148 | 149 | 142 | 143 | -4.95% | 11,396,700 | 1208億456万 | -12.87% | 22.77 | 1.19 |
02/26 | 149 | 151 | 146 | 150 | -0.95% | 9,628,200 | 1270億9842万 | -9.44% | 23.95 | 1.25 |
02/25 | 153 | 156 | 151 | 152 | -6.69% | 18,322,200 | 1283億1962万 | -9.12% | 24.18 | 1.26 |
02/21 | 163 | 166 | 162 | 163 | -1.48% | 7,054,200 | 1375億2556万 | -3.75% | 25.92 | 1.35 |
02/20 | 167 | 170 | 165 | 165 | +0.81% | 11,611,800 | 1395億9220万 | -2.3% | 26.31 | 1.37 |
02/19 | 160 | 165 | 160 | 164 | +2.5% | 9,953,100 | 1384億6494万 | -3.66% | 26.09 | 1.36 |
02/18 | 159 | 161 | 158 | 160 | +0.84% | 7,308,900 | 1350億8317万 | -6.56% | 25.46 | 1.33 |
02/17 | 158 | 159 | 156 | 158 | -0.49% | 8,028,000 | 1339億5591万 | -7.88% | 25.24 | 1.32 |
02/14 | 160 | 161 | 158 | 159 | -1.65% | 9,570,600 | 1346億1348万 | -8.49% | 25.37 | 1.32 |
02/13 | 165 | 166 | 161 | 162 | -1.22% | 9,415,800 | 1368億6799万 | -7.49% | 25.79 | 1.34 |
02/12 | 167 | 168 | 164 | 164 | +0.14% | 11,227,500 | 1385億5888万 | -6.88% | 26.11 | 1.36 |
02/10 | 163 | 166 | 163 | 164 | -1.93% | 7,657,200 | 1383億7101万 | -7.53% | 26.08 | 1.36 |
02/07 | 167 | 167 | 164 | 167 | -0.4% | 9,704,700 | 1410億9521万 | -6.77% | 26.59 | 1.39 |
02/06 | 170 | 170 | 167 | 168 | +1.96% | 13,157,100 | 1416億5884万 | -7.43% | 26.7 | 1.39 |
02/05 | 162 | 166 | 159 | 164 | +3.79% | 18,931,500 | 1389億3464万 | -9.71% | 26.18 | 1.36 |
02/04 | 158 | 160 | 155 | 158 | 0% | 12,165,300 | 1338億6197万 | -13.95% | 25.23 | 1.31 |
02/03 | 156 | 160 | 155 | 158 | -3.98% | 19,179,000 | 1338億6197万 | -14.87% | 25.23 | 1.31 |
01/31 | 168 | 173 | 161 | 165 | -2.37% | 17,806,500 | 1394億433万 | -11.82% | 26.27 | 1.37 |
01/30 | 173 | 174 | 167 | 169 | -2.94% | 11,317,500 | 1427億8610万 | -10.64% | 26.91 | 1.4 |
01/29 | 176 | 178 | 174 | 174 | +1.49% | 13,334,400 | 1471億726万 | -8.9% | 27.72 | 1.44 |
01/28 | 167 | 172 | 166 | 171 | +0.46% | 15,847,200 | 1449億4668万 | -10.71% | 27.31 | 1.42 |
01/27 | 170 | 172 | 169 | 171 | -2.85% | 10,598,400 | 1442億8911万 | -12.03% | 27.19 | 1.42 |
01/24 | 177 | 179 | 175 | 176 | -1.25% | 10,288,800 | 1485億1634万 | -9.91% | 27.99 | 1.46 |
01/23 | 180 | 180 | 177 | 178 | -2.5% | 10,542,600 | 1503億9510万 | -9.7% | 28.34 | 1.48 |
01/22 | 182 | 185 | 182 | 182 | -0.85% | 5,973,300 | 1542億4657万 | -7.86% | 29.07 | 1.51 |
01/21 | 186 | 187 | 183 | 184 | -0.78% | 6,039,000 | 1555億6170万 | -7.54% | 29.31 | 1.53 |
01/20 | 185 | 188 | 184 | 185 | +0.36% | 5,210,100 | 1567億8290万 | -7.74% | 29.55 | 1.54 |
01/17 | 185 | 186 | 183 | 185 | +1.28% | 6,408,900 | 1562億1927万 | -8.53% | 29.44 | 1.53 |
01/16 | 184 | 185 | 181 | 182 | -1.62% | 6,832,800 | 1542億4657万 | -10.13% | 29.07 | 1.51 |
01/15 | 187 | 188 | 184 | 185 | -1.42% | 9,628,200 | 1567億8290万 | -9.1% | 29.55 | 1.54 |
01/14 | 190 | 192 | 187 | 188 | -1.28% | 9,592,200 | 1590億3742万 | -8.24% | 29.97 | 1.56 |
01/10 | 187 | 191 | 186 | 191 | +1.18% | 7,965,900 | 1611億406万 | -7.5% | 30.36 | 1.58 |
01/09 | 192 | 193 | 188 | 188 | +1.8% | 12,149,100 | 1592億2529万 | -9.02% | 30.01 | 1.56 |
01/08 | 192 | 192 | 185 | 185 | -5.93% | 15,931,800 | 1564億715万 | -10.63% | 29.47 | 1.54 |
01/07 | 199 | 199 | 195 | 197 | -0.95% | 9,792,000 | 1662億7066万 | -5.45% | 31.33 | 1.63 |
01/06 | 201 | 202 | 195 | 199 | -4.08% | 11,015,100 | 1678億6761万 | -4.54% | 31.63 | 1.65 |
2019 |
12/30 | 207 | 208 | 204 | 207 | -0.16% | 5,195,700 | 1750億692万 | -0.48% | 32.98 | 1.72 |
12/27 | 204 | 207 | 203 | 207 | +2.41% | 6,085,800 | 1752億8873万 | +0.16% | 33.03 | 1.72 |
12/26 | 198 | 205 | 196 | 202 | +0.28% | 9,383,400 | 1711億5545万 | -2.2% | 32.25 | 1.68 |
12/25 | 207 | 207 | 202 | 202 | -1.84% | 3,905,100 | 1706億8576万 | -2.47% | 32.17 | 1.68 |
12/24 | 207 | 209 | 204 | 206 | -0.91% | 4,079,700 | 1738億7966万 | -0.64% | 32.77 | 1.71 |
12/23 | 211 | 212 | 207 | 208 | -0.8% | 4,838,400 | 1754億7661万 | +0.27% | 33.07 | 1.72 |
12/20 | 206 | 211 | 206 | 209 | +2.17% | 8,390,700 | 1768億8568万 | +1.07% | 33.33 | 1.74 |
12/19 | 206 | 207 | 202 | 205 | -0.91% | 7,632,900 | 1731億2815万 | -0.59% | 32.63 | 1.7 |
12/18 | 212 | 213 | 206 | 207 | -3.43% | 7,666,200 | 1747億2510万 | +0.32% | 32.93 | 1.72 |
12/17 | 214 | 215 | 212 | 214 | +1.53% | 6,048,900 | 1809億2502万 | +3.88% | 34.09 | 1.78 |
12/16 | 214 | 216 | 211 | 211 | -1.66% | 5,225,400 | 1782億82万 | +2.32% | 33.58 | 1.75 |
12/13 | 218 | 219 | 214 | 214 | +1.26% | 8,514,900 | 1812億684万 | +4.55% | 34.15 | 1.78 |
12/12 | 214 | 216 | 212 | 212 | -0.78% | 5,454,900 | 1789億5232万 | +3.76% | 33.72 | 1.76 |
12/11 | 218 | 218 | 213 | 213 | -1.94% | 7,137,900 | 1803億6139万 | +4.58% | 33.99 | 1.77 |
12/10 | 217 | 220 | 216 | 218 | -0.56% | 7,263,000 | 1839億3105万 | +7.17% | 34.66 | 1.81 |
12/09 | 216 | 219 | 214 | 219 | +3.25% | 9,806,400 | 1849億6437万 | +8.84% | 34.86 | 1.82 |
12/06 | 207 | 212 | 206 | 212 | +2.64% | 7,444,800 | 1791億4020万 | +5.94% | 33.76 | 1.76 |
12/05 | 206 | 207 | 202 | 206 | +1.75% | 7,454,700 | 1745億3722万 | +3.74% | 32.89 | 1.71 |
12/04 | 209 | 210 | 202 | 203 | -4.5% | 10,600,200 | 1715億3120万 | +2.47% | 32.32 | 1.68 |
12/03 | 205 | 212 | 204 | 212 | +1.76% | 8,295,300 | 1796億989万 | +7.84% | 33.85 | 1.76 |
12/02 | 200 | 209 | 200 | 209 | +3.41% | 6,929,100 | 1765億993万 | +6.52% | 33.26 | 1.73 |
11/29 | 201 | 205 | 200 | 202 | +0.55% | 5,054,400 | 1706億8576万 | +4.07% | 32.17 | 1.68 |
11/28 | 203 | 203 | 200 | 201 | -0.28% | 4,935,600 | 1697億4637万 | +4.03% | 31.99 | 1.67 |
11/27 | 199 | 202 | 198 | 201 | +1.34% | 7,714,800 | 1702億1607万 | +4.86% | 32.08 | 1.67 |
11/26 | 200 | 202 | 198 | 199 | +1.59% | 10,251,900 | 1679億6155万 | +4.01% | 31.65 | 1.65 |
11/25 | 200 | 201 | 195 | 196 | +0.4% | 5,845,500 | 1653億3128万 | +2.92% | 31.16 | 1.62 |
11/22 | 197 | 200 | 195 | 195 | -1.02% | 6,637,500 | 1646億7371万 | +3.06% | 31.03 | 1.62 |
11/21 | 197 | 199 | 194 | 197 | -1.28% | 9,732,600 | 1663億6460万 | +5.23% | 31.35 | 1.63 |
11/20 | 202 | 204 | 197 | 199 | -2.76% | 9,498,600 | 1685億2518万 | +7.17% | 31.76 | 1.66 |
11/19 | 206 | 207 | 204 | 205 | -0.7% | 6,515,100 | 1733億1603万 | +10.81% | 32.66 | 1.7 |
11/18 | 207 | 209 | 204 | 206 | +0.32% | 7,695,900 | 1745億3722万 | +12.81% | 32.89 | 1.71 |
11/15 | 199 | 207 | 199 | 206 | +2.55% | 10,363,500 | 1739億7360万 | +14.32% | 32.78 | 1.71 |
11/14 | 201 | 203 | 199 | 201 | -0.55% | 6,858,900 | 1696億5244万 | +12.73% | 31.97 | 1.67 |
11/13 | 200 | 203 | 199 | 202 | +0.67% | 7,246,800 | 1705億9182万 | +15.3% | 32.15 | 1.68 |
11/12 | 194 | 201 | 193 | 200 | +2.21% | 5,983,200 | 1694億6456万 | +15.86% | 31.93 | 1.66 |
11/11 | 200 | 203 | 196 | 196 | -1.4% | 8,353,800 | 1658億97万 | +14.68% | 31.24 | 1.63 |
11/08 | 197 | 199 | 195 | 199 | +3.47% | 9,954,900 | 1681億4942万 | +17.69% | 31.69 | 1.65 |
11/07 | 191 | 193 | 190 | 192 | -0.63% | 8,505,000 | 1625億1313万 | +15.1% | 30.62 | 1.6 |
11/06 | 187 | 193 | 186 | 193 | +4.31% | 10,206,000 | 1635億4645万 | +17.24% | 30.82 | 1.61 |
11/05 | 187 | 189 | 185 | 185 | +1.95% | 14,311,800 | 1567億8290万 | +14.47% | 29.55 | 1.54 |
11/01 | 178 | 182 | 176 | 182 | +0.24% | 10,908,900 | 1537億7688万 | +12.97% | 28.98 | 1.51 |
10/31 | 182 | 183 | 176 | 181 | +1.87% | 15,170,400 | 1534億112万 | +14.12% | 28.91 | 1.51 |