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 |
|---|
| 2020 | 11/1, 株式分割 1→2 |
| 2020 |
| 03/31 | 1,288 | 1,299 | 1,239 | 1,287 | +1.9% | 3,216,200 | 8238億6739万 | +14.36% | 17.28 | 2.13 |
| 03/30 | 1,243 | 1,264 | 1,203 | 1,263 | +0.52% | 2,383,800 | 8084億9793万 | +12.92% | 16.96 | 2.09 |
| 03/27 | 1,250 | 1,256 | 1,192 | 1,256 | +4.15% | 2,875,200 | 8043億3536万 | +12.95% | 16.87 | 2.08 |
| 03/26 | 1,183 | 1,226 | 1,133 | 1,206 | -1.15% | 3,567,400 | 7723億1564万 | +9.04% | 16.2 | 2 |
| 03/25 | 1,180 | 1,223 | 1,131 | 1,220 | +4.41% | 2,720,400 | 7812億8116万 | +10.61% | 16.39 | 2.02 |
| 03/24 | 1,221 | 1,221 | 1,130 | 1,169 | -3.03% | 3,329,400 | 7483億85万 | +6.23% | 15.7 | 1.93 |
| 03/23 | 1,269 | 1,276 | 1,133 | 1,205 | -4.67% | 4,224,400 | 7716億7525万 | +9.55% | 16.19 | 1.99 |
| 03/19 | 1,197 | 1,281 | 1,187 | 1,264 | +10.2% | 6,441,400 | 8094億5852万 | +14.91% | 16.98 | 2.09 |
| 03/18 | 1,104 | 1,202 | 1,092 | 1,147 | +5.47% | 4,179,000 | 7345億3237万 | +4.56% | 15.41 | 1.9 |
| 03/17 | 1,003 | 1,091 | 996 | 1,088 | +6.72% | 3,613,200 | 6964億2891万 | -1.05% | 14.61 | 1.8 |
| 03/16 | 1,041 | 1,071 | 1,017 | 1,019 | -2.21% | 2,296,200 | 6525億6189万 | -7.7% | 13.69 | 1.69 |
| 03/13 | 1,022 | 1,066 | 989 | 1,042 | -1.37% | 3,620,400 | 6672億9096万 | -6.29% | 14 | 1.72 |
| 03/12 | 1,072 | 1,077 | 1,043 | 1,057 | -1.63% | 2,521,400 | 6765億7668万 | -5.59% | 14.19 | 1.75 |
| 03/11 | 1,083 | 1,109 | 1,063 | 1,074 | -1.6% | 2,712,200 | 6877億8358万 | -4.45% | 14.43 | 1.78 |
| 03/10 | 1,057 | 1,095 | 1,028 | 1,092 | +1.35% | 3,134,000 | 6989億9048万 | -3.32% | 14.66 | 1.81 |
| 03/09 | 1,079 | 1,099 | 1,071 | 1,077 | -2.45% | 2,970,400 | 6897億476万 | -4.86% | 14.47 | 1.78 |
| 03/06 | 1,070 | 1,111 | 1,070 | 1,104 | +2.17% | 3,924,200 | 7069億9541万 | -2.73% | 14.83 | 1.83 |
| 03/05 | 1,070 | 1,086 | 1,058 | 1,081 | +3.25% | 1,738,400 | 6919億4614万 | -5.05% | 14.51 | 1.79 |
| 03/04 | 1,045 | 1,060 | 1,033 | 1,047 | -1.23% | 1,382,600 | 6701億7273万 | -8.28% | 14.06 | 1.73 |
| 03/03 | 1,071 | 1,097 | 1,060 | 1,060 | -0.8% | 1,740,200 | 6784億9786万 | -7.63% | 14.23 | 1.75 |
| 03/02 | 1,050 | 1,082 | 1,043 | 1,068 | +0.38% | 2,603,600 | 6839億4121万 | -7.29% | 14.35 | 1.77 |
| 02/28 | 1,067 | 1,073 | 1,040 | 1,064 | -2.96% | 3,555,000 | 6813億7964万 | -8.04% | 14.29 | 1.76 |
| 02/27 | 1,071 | 1,105 | 1,069 | 1,097 | +3.54% | 3,250,400 | 7021億9245万 | -5.8% | 14.73 | 1.81 |
| 02/26 | 1,072 | 1,075 | 1,058 | 1,059 | -1.67% | 2,200,800 | 6781億7766万 | -9.41% | 14.22 | 1.75 |
| 02/25 | 1,075 | 1,086 | 1,072 | 1,077 | -3.15% | 1,697,000 | 6897億476万 | -8.42% | 14.47 | 1.78 |
| 02/21 | 1,107 | 1,116 | 1,103 | 1,112 | -0.22% | 1,153,800 | 7121億1857万 | -5.92% | 14.94 | 1.84 |
| 02/20 | 1,134 | 1,142 | 1,112 | 1,115 | -0.45% | 1,320,000 | 7137億1955万 | -6.11% | 14.97 | 1.84 |
| 02/19 | 1,130 | 1,133 | 1,116 | 1,120 | -0.53% | 1,197,400 | 7169億2153万 | -6% | 15.04 | 1.85 |
| 02/18 | 1,145 | 1,145 | 1,119 | 1,126 | -2.13% | 1,380,800 | 7207億6389万 | -5.82% | 15.12 | 1.86 |
| 02/17 | 1,156 | 1,161 | 1,131 | 1,150 | -1.88% | 1,806,400 | 7364億5356万 | -4.17% | 15.45 | 1.9 |
| 02/14 | 1,184 | 1,189 | 1,169 | 1,172 | -1.55% | 1,193,800 | 7505億4223万 | -2.5% | 15.74 | 1.94 |
| 02/13 | 1,191 | 1,193 | 1,179 | 1,191 | +0.76% | 984,000 | 7623億8953万 | -1.12% | 15.99 | 1.97 |
| 02/12 | 1,187 | 1,194 | 1,176 | 1,182 | -2.03% | 1,553,000 | 7566億2598万 | -1.87% | 15.87 | 1.95 |
| 02/10 | 1,213 | 1,213 | 1,201 | 1,206 | +0.04% | 966,600 | 7723億1564万 | +0.08% | 16.2 | 2 |
| 02/07 | 1,232 | 1,232 | 1,204 | 1,206 | -1.47% | 1,211,200 | 7719億9544万 | -0.04% | 16.19 | 1.99 |
| 02/06 | 1,230 | 1,236 | 1,222 | 1,224 | +0.49% | 1,824,800 | 7835億2254万 | +1.28% | 16.43 | 2.02 |
| 02/05 | 1,200 | 1,224 | 1,193 | 1,218 | +3.05% | 2,244,600 | 7796億8018万 | +0.62% | 16.35 | 2.01 |
| 02/04 | 1,174 | 1,191 | 1,170 | 1,182 | -1.21% | 2,079,800 | 7566億2598万 | -2.44% | 15.87 | 1.95 |
| 02/03 | 1,187 | 1,210 | 1,163 | 1,196 | +2.88% | 3,457,800 | 7659億1170万 | -1.56% | 16.06 | 1.98 |
| 01/31 | 1,177 | 1,184 | 1,161 | 1,163 | -0.64% | 2,254,400 | 7444億5849万 | -4.48% | 15.61 | 1.92 |
| 01/30 | 1,168 | 1,173 | 1,155 | 1,170 | -0.3% | 1,041,400 | 7492億6144万 | -4.33% | 15.72 | 1.94 |
| 01/29 | 1,172 | 1,175 | 1,163 | 1,174 | +0.95% | 982,200 | 7515億282万 | -4.28% | 15.76 | 1.94 |
| 01/28 | 1,176 | 1,183 | 1,161 | 1,163 | -1.94% | 1,389,200 | 7444億5849万 | -5.49% | 15.61 | 1.92 |
| 01/27 | 1,173 | 1,188 | 1,167 | 1,186 | -0.71% | 1,279,000 | 7591億8756万 | -3.93% | 15.92 | 1.96 |
| 01/24 | 1,186 | 1,195 | 1,183 | 1,194 | +0.46% | 1,068,200 | 7646億3091万 | -3.55% | 16.04 | 1.98 |
| 01/23 | 1,211 | 1,211 | 1,187 | 1,189 | -2.94% | 1,425,800 | 7611億874万 | -4.31% | 15.96 | 1.97 |
| 01/22 | 1,225 | 1,229 | 1,219 | 1,225 | -0.41% | 819,200 | 7841億6294万 | -1.73% | 16.45 | 2.03 |
| 01/21 | 1,241 | 1,242 | 1,229 | 1,230 | -1.24% | 549,800 | 7873億6491万 | -1.48% | 16.51 | 2.03 |
| 01/20 | 1,239 | 1,249 | 1,233 | 1,245 | +1.38% | 1,138,600 | 7972億9102万 | -0.4% | 16.72 | 2.06 |
| 01/17 | 1,213 | 1,228 | 1,211 | 1,228 | +0.12% | 1,390,400 | 7864億432万 | -2% | 16.49 | 2.03 |
| 01/16 | 1,230 | 1,240 | 1,219 | 1,227 | +0.45% | 1,010,200 | 7854億4373万 | -2.35% | 16.47 | 2.03 |
| 01/15 | 1,214 | 1,222 | 1,206 | 1,221 | +0.16% | 1,015,200 | 7819億2156万 | -3.02% | 16.4 | 2.02 |
| 01/14 | 1,233 | 1,233 | 1,217 | 1,219 | -1.61% | 1,266,600 | 7806億4077万 | -3.48% | 16.37 | 2.02 |
| 01/10 | 1,235 | 1,248 | 1,230 | 1,239 | +1.85% | 2,249,600 | 7934億4866万 | -2.13% | 16.64 | 2.05 |
| 01/09 | 1,202 | 1,222 | 1,201 | 1,217 | +1.08% | 1,501,600 | 7790億3978万 | -4.14% | 16.34 | 2.01 |
| 01/08 | 1,191 | 1,210 | 1,188 | 1,204 | -0.37% | 2,465,800 | 7707億1466万 | -5.46% | 16.17 | 1.99 |
| 01/07 | 1,182 | 1,211 | 1,182 | 1,208 | +1.6% | 1,789,600 | 7735億9643万 | -5.4% | 16.23 | 2 |
| 01/06 | 1,215 | 1,222 | 1,187 | 1,189 | -3.33% | 2,142,400 | 7614億2894万 | -7.33% | 15.97 | 1.97 |
| 2019 |
| 12/30 | 1,255 | 1,257 | 1,230 | 1,230 | -2.69% | 1,981,000 | 7876億8511万 | -4.5% | 16.52 | 2.03 |
| 12/27 | 1,266 | 1,273 | 1,259 | 1,264 | -0.24% | 1,235,600 | 8094億5852万 | -2.24% | 16.98 | 2.09 |
| 12/26 | 1,255 | 1,268 | 1,254 | 1,267 | +0.48% | 1,340,000 | 8113億7970万 | -2.31% | 17.02 | 2.1 |
| 12/25 | 1,256 | 1,266 | 1,246 | 1,261 | +0.04% | 1,609,000 | 8075億3733万 | -3% | 16.94 | 2.09 |
| 12/24 | 1,263 | 1,264 | 1,254 | 1,261 | -0.55% | 1,656,400 | 8072億1714万 | -3.26% | 16.93 | 2.09 |
| 12/23 | 1,284 | 1,284 | 1,257 | 1,268 | -1.67% | 1,638,400 | 8116億9990万 | -3.1% | 17.03 | 2.1 |
| 12/20 | 1,271 | 1,289 | 1,267 | 1,289 | +2.18% | 2,707,800 | 8254億6838万 | -1.75% | 17.31 | 2.13 |
| 12/19 | 1,265 | 1,269 | 1,258 | 1,262 | -0.79% | 1,122,600 | 8078億5753万 | -4.07% | 16.94 | 2.09 |
| 12/18 | 1,283 | 1,294 | 1,272 | 1,272 | 0% | 1,392,600 | 8142億6147万 | -3.53% | 17.08 | 2.1 |
| 12/17 | 1,275 | 1,275 | 1,265 | 1,272 | +0.08% | 1,140,200 | 8142億6147万 | -3.82% | 17.08 | 2.1 |
| 12/16 | 1,282 | 1,285 | 1,269 | 1,271 | -1.36% | 916,000 | 8136億2108万 | -4.11% | 17.07 | 2.1 |
| 12/13 | 1,305 | 1,308 | 1,285 | 1,288 | -0.19% | 1,228,800 | 8248億2798万 | -3.01% | 17.3 | 2.13 |
| 12/12 | 1,285 | 1,299 | 1,283 | 1,291 | +0.94% | 1,258,400 | 8264億2897万 | -2.9% | 17.33 | 2.13 |
| 12/11 | 1,285 | 1,285 | 1,271 | 1,279 | -1.24% | 1,342,000 | 8187億4424万 | -3.94% | 17.17 | 2.12 |
| 12/10 | 1,305 | 1,311 | 1,294 | 1,295 | -1.82% | 1,030,200 | 8289億9055万 | -2.96% | 17.39 | 2.14 |
| 12/09 | 1,312 | 1,319 | 1,303 | 1,319 | +1.46% | 1,024,000 | 8443億6001万 | -1.31% | 17.71 | 2.18 |
| 12/06 | 1,305 | 1,306 | 1,295 | 1,300 | -0.42% | 750,200 | 8321億9252万 | -2.8% | 17.45 | 2.15 |
| 12/05 | 1,310 | 1,310 | 1,293 | 1,305 | 0% | 681,400 | 8357億1469万 | -2.54% | 17.53 | 2.16 |
| 12/04 | 1,279 | 1,307 | 1,278 | 1,305 | +1.01% | 1,310,000 | 8357億1469万 | -2.61% | 17.53 | 2.16 |
| 12/03 | 1,300 | 1,302 | 1,287 | 1,292 | -1.86% | 1,205,000 | 8273億8956万 | -3.58% | 17.35 | 2.14 |
| 12/02 | 1,316 | 1,330 | 1,314 | 1,317 | +0.27% | 907,200 | 8430億7922万 | -1.75% | 17.68 | 2.18 |
| 11/29 | 1,324 | 1,331 | 1,308 | 1,313 | -0.68% | 969,800 | 8408億3784万 | -2.01% | 17.64 | 2.17 |
| 11/28 | 1,339 | 1,339 | 1,320 | 1,322 | -1.45% | 794,600 | 8466億139万 | -1.27% | 17.76 | 2.19 |
| 11/27 | 1,349 | 1,350 | 1,339 | 1,342 | +0.6% | 668,000 | 8590億8908万 | +0.26% | 18.02 | 2.22 |
| 11/26 | 1,355 | 1,357 | 1,334 | 1,334 | -1.55% | 2,456,200 | 8539億6593万 | -0.26% | 17.91 | 2.21 |
| 11/25 | 1,356 | 1,367 | 1,350 | 1,355 | +0.97% | 951,200 | 8674億1421万 | +1.38% | 18.19 | 2.24 |
| 11/22 | 1,335 | 1,351 | 1,330 | 1,342 | -0.26% | 1,075,600 | 8590億8908万 | +0.49% | 18.02 | 2.22 |
| 11/21 | 1,342 | 1,351 | 1,330 | 1,345 | -0.81% | 1,089,600 | 8613億3046万 | +0.75% | 18.07 | 2.23 |
| 11/20 | 1,367 | 1,373 | 1,346 | 1,356 | -1.49% | 1,333,800 | 8683億7480万 | +1.57% | 18.21 | 2.24 |
| 11/19 | 1,375 | 1,386 | 1,370 | 1,377 | +1.7% | 1,221,000 | 8815億289万 | +3.19% | 18.49 | 2.28 |
| 11/18 | 1,360 | 1,364 | 1,345 | 1,354 | -0.77% | 775,200 | 8667億7382万 | +1.61% | 18.18 | 2.24 |
| 11/15 | 1,360 | 1,375 | 1,354 | 1,364 | +1.11% | 1,282,600 | 8734億9796万 | +2.48% | 18.32 | 2.26 |
| 11/14 | 1,340 | 1,355 | 1,334 | 1,349 | -0.7% | 1,415,200 | 8638億9204万 | +1.43% | 18.12 | 2.23 |
| 11/13 | 1,361 | 1,365 | 1,352 | 1,359 | -0.26% | 974,000 | 8699億7579万 | +2.22% | 18.25 | 2.25 |
| 11/12 | 1,336 | 1,362 | 1,334 | 1,362 | +2.21% | 1,336,200 | 8722億1717万 | +2.64% | 18.29 | 2.25 |
| 11/11 | 1,331 | 1,339 | 1,319 | 1,333 | -0.04% | 1,185,000 | 8533億2553万 | +0.57% | 17.9 | 2.2 |
| 11/08 | 1,351 | 1,351 | 1,319 | 1,333 | +0.08% | 1,485,800 | 8536億4573万 | +0.53% | 17.9 | 2.21 |
| 11/07 | 1,355 | 1,360 | 1,324 | 1,332 | -1.33% | 1,396,000 | 8530億534万 | +0.45% | 17.89 | 2.2 |
| 11/06 | 1,345 | 1,357 | 1,332 | 1,350 | +1.09% | 1,114,400 | 8645億3244万 | +1.81% | 18.13 | 2.23 |
| 11/05 | 1,365 | 1,366 | 1,329 | 1,336 | -1.15% | 1,820,800 | 8552億4672万 | +0.72% | 17.94 | 2.21 |
| 11/01 | 1,400 | 1,405 | 1,344 | 1,351 | +0.48% | 2,526,400 | 8651億7283万 | +1.81% | 18.15 | 2.23 |
| 10/31 | 1,357 | 1,372 | 1,341 | 1,345 | +0.67% | 2,304,200 | 8610億1027万 | +1.24% | 18.06 | 2.22 |
