PBR
2020/02/06～2020/07/03
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 | 3/1, 株式分割 1→1.3 |
| 2020 |
| 07/03 | 1,622 | 1,676 | 1,599 | 1,673 | +2.74% | 129,610 | 770億752万 | +7.8% | 15.41 | 3.35 |
| 07/02 | 1,638 | 1,647 | 1,590 | 1,628 | -1.67% | 129,480 | 749億5399万 | +5.27% | 15 | 3.26 |
| 07/01 | 1,670 | 1,687 | 1,652 | 1,656 | -1.42% | 123,240 | 762億2860万 | +7.47% | 15.25 | 3.31 |
| 06/30 | 1,722 | 1,739 | 1,651 | 1,680 | -1.4% | 207,610 | 773億2617万 | +9.73% | 15.47 | 3.36 |
| 06/29 | 1,735 | 1,752 | 1,700 | 1,704 | -2.38% | 102,570 | 784億2375万 | +12.1% | 15.69 | 3.41 |
| 06/26 | 1,718 | 1,746 | 1,700 | 1,745 | +1.25% | 150,670 | 803億3566万 | +15.66% | 16.08 | 3.49 |
| 06/25 | 1,727 | 1,732 | 1,672 | 1,724 | -0.36% | 132,990 | 793億4430万 | +15.15% | 15.88 | 3.45 |
| 06/24 | 1,724 | 1,769 | 1,688 | 1,730 | +0.36% | 234,910 | 796億2755万 | +16.66% | 15.93 | 3.46 |
| 06/23 | 1,772 | 1,804 | 1,693 | 1,724 | -0.58% | 579,670 | 793億4430万 | +17.27% | 15.88 | 3.45 |
| 06/22 | 1,588 | 1,786 | 1,588 | 1,734 | +12.53% | 982,930 | 798億458万 | +19% | 15.97 | 3.47 |
| 06/19 | 1,516 | 1,541 | 1,457 | 1,541 | +2.04% | 678,080 | 709億1773万 | +6.78% | 14.19 | 3.08 |
| 06/18 | 1,469 | 1,512 | 1,457 | 1,510 | +4.19% | 397,280 | 695億150万 | +5.08% | 13.91 | 3.02 |
| 06/17 | 1,401 | 1,468 | 1,396 | 1,449 | +3.46% | 366,860 | 667億445万 | +1.2% | 13.35 | 2.9 |
| 06/16 | 1,394 | 1,412 | 1,345 | 1,401 | +2.02% | 355,160 | 644億7388万 | -2.18% | 12.9 | 2.8 |
| 06/15 | 1,341 | 1,388 | 1,328 | 1,373 | +0.11% | 277,160 | 631億9928万 | -4.18% | 12.65 | 2.75 |
| 06/12 | 1,319 | 1,382 | 1,315 | 1,372 | -3.15% | 202,280 | 631億2847万 | -4.42% | 12.63 | 2.74 |
| 06/11 | 1,409 | 1,430 | 1,372 | 1,416 | -0.38% | 312,650 | 651億8200万 | -1.38% | 13.04 | 2.83 |
| 06/10 | 1,348 | 1,432 | 1,348 | 1,422 | +5.42% | 327,860 | 654億2984万 | -0.94% | 13.09 | 2.84 |
| 06/09 | 1,399 | 1,419 | 1,338 | 1,348 | -5.6% | 398,580 | 620億6629万 | -5.9% | 12.42 | 2.7 |
| 06/08 | 1,431 | 1,431 | 1,389 | 1,428 | +0.43% | 224,510 | 657億4849万 | -0.39% | 13.16 | 2.86 |
| 06/05 | 1,492 | 1,492 | 1,378 | 1,422 | -3.45% | 395,850 | 654億6525万 | -0.61% | 13.1 | 2.84 |
| 06/04 | 1,528 | 1,531 | 1,439 | 1,473 | -5.29% | 318,110 | 678億203万 | +3.23% | 13.57 | 2.95 |
| 06/03 | 1,577 | 1,588 | 1,510 | 1,555 | -1.22% | 247,520 | 715億9044万 | +9.53% | 14.33 | 3.11 |
| 06/02 | 1,532 | 1,579 | 1,521 | 1,575 | +3.75% | 245,310 | 724億7559万 | +11.75% | 14.5 | 3.15 |
| 06/01 | 1,538 | 1,538 | 1,494 | 1,518 | -1.6% | 152,360 | 698億5556万 | +8.87% | 13.98 | 3.04 |
| 05/29 | 1,475 | 1,582 | 1,451 | 1,542 | +4.59% | 985,400 | 709億8854万 | +11.84% | 14.21 | 3.08 |
| 05/28 | 1,401 | 1,477 | 1,359 | 1,475 | +4.18% | 398,840 | 678億7284万 | +8.27% | 13.58 | 2.95 |
| 05/27 | 1,405 | 1,422 | 1,380 | 1,415 | +0.66% | 120,510 | 651億4659万 | +5.23% | 13.04 | 2.83 |
| 05/26 | 1,420 | 1,438 | 1,395 | 1,406 | -1.98% | 129,480 | 647億2172万 | +5.73% | 12.95 | 2.81 |
| 05/25 | 1,439 | 1,466 | 1,413 | 1,435 | +0.48% | 163,280 | 660億3174万 | +9.01% | 13.21 | 2.87 |
| 05/22 | 1,390 | 1,435 | 1,388 | 1,428 | +2.71% | 161,330 | 657億1309万 | +9.82% | 13.15 | 2.86 |
| 05/21 | 1,397 | 1,398 | 1,362 | 1,390 | -0.99% | 163,410 | 639億7820万 | +8.34% | 12.8 | 2.78 |
| 05/20 | 1,398 | 1,408 | 1,377 | 1,404 | +1.33% | 142,480 | 646億1551万 | +10.63% | 12.93 | 2.81 |
| 05/19 | 1,398 | 1,415 | 1,352 | 1,385 | -0.06% | 127,140 | 637億6577万 | +10.21% | 12.76 | 2.77 |
| 05/18 | 1,366 | 1,401 | 1,343 | 1,386 | -0.17% | 259,090 | 638億117万 | +11.34% | 12.77 | 2.77 |
| 05/15 | 1,371 | 1,422 | 1,366 | 1,388 | +0.28% | 202,800 | 639億739万 | +12.79% | 12.79 | 2.78 |
| 05/14 | 1,450 | 1,496 | 1,374 | 1,385 | -4.66% | 339,560 | 637億3036万 | +13.87% | 12.75 | 2.77 |
| 05/13 | 1,435 | 1,465 | 1,427 | 1,452 | +1.72% | 152,880 | 668億4607万 | +20.92% | 13.38 | 2.9 |
| 05/12 | 1,416 | 1,452 | 1,409 | 1,428 | +0.87% | 152,230 | 657億1309万 | +20.68% | 13.15 | 2.86 |
| 05/11 | 1,409 | 1,415 | 1,375 | 1,415 | +0.44% | 223,080 | 651億4659万 | +21.18% | 13.04 | 2.83 |
| 05/08 | 1,385 | 1,414 | 1,385 | 1,409 | +1.89% | 224,380 | 648億6335万 | +22.12% | 12.98 | 2.82 |
| 05/07 | 1,418 | 1,418 | 1,357 | 1,383 | -0.17% | 271,050 | 636億5955万 | +21.22% | 12.74 | 2.77 |
| 05/01 | 1,361 | 1,400 | 1,361 | 1,385 | +0.56% | 255,060 | 637億6577万 | +22.82% | 12.76 | 2.77 |
| 04/30 | 1,346 | 1,430 | 1,346 | 1,378 | +2.81% | 367,770 | 634億1171万 | +23.78% | 12.69 | 2.76 |
| 04/28 | 1,305 | 1,358 | 1,274 | 1,340 | +1.1% | 353,860 | 616億7683万 | +21.93% | 12.34 | 2.68 |
| 04/27 | 1,300 | 1,344 | 1,290 | 1,325 | +2.44% | 426,140 | 610億412万 | +22.16% | 12.21 | 2.65 |
| 04/24 | 1,285 | 1,305 | 1,258 | 1,294 | +1.39% | 300,300 | 595億5248万 | +20.58% | 11.92 | 2.59 |
| 04/23 | 1,237 | 1,302 | 1,237 | 1,276 | +4.73% | 434,850 | 587億3815万 | +20.28% | 11.75 | 2.55 |
| 04/22 | 1,124 | 1,253 | 1,122 | 1,218 | +7.24% | 521,300 | 560億8272万 | +16.04% | 11.22 | 2.44 |
| 04/21 | 1,102 | 1,142 | 1,091 | 1,136 | +2.43% | 311,350 | 522億9430万 | +9.25% | 10.46 | 2.27 |
| 04/20 | 1,032 | 1,109 | 1,032 | 1,109 | +5.18% | 244,400 | 510億5510万 | +7.8% | 10.22 | 2.22 |
| 04/17 | 1,031 | 1,067 | 1,031 | 1,055 | +1.56% | 168,220 | 485億4129万 | +3.7% | 9.71 | 2.11 |
| 04/16 | 1,054 | 1,061 | 1,028 | 1,038 | -1.96% | 109,590 | 477億9777万 | +2.82% | 9.56 | 2.08 |
| 04/15 | 1,012 | 1,067 | 1,012 | 1,059 | +2.91% | 147,030 | 487億5373万 | +5.4% | 9.76 | 2.12 |
| 04/14 | 1,015 | 1,066 | 1,010 | 1,029 | +3.32% | 236,210 | 473億7290万 | +3.03% | 9.48 | 2.06 |
| 04/13 | 1,063 | 1,063 | 994 | 996 | -5.47% | 305,110 | 458億5045万 | +0.32% | 9.17 | 1.99 |
| 04/10 | 1,077 | 1,079 | 1,035 | 1,054 | -4.2% | 304,850 | 485億589万 | +6.34% | 9.71 | 2.11 |
| 04/09 | 1,084 | 1,115 | 1,072 | 1,100 | +0.7% | 144,560 | 506億3023万 | +11.22% | 10.13 | 2.2 |
| 04/08 | 1,051 | 1,096 | 1,036 | 1,092 | +5.5% | 192,270 | 502億7617万 | +10.89% | 10.06 | 2.18 |
| 04/07 | 1,032 | 1,057 | 1,009 | 1,035 | +1.74% | 134,290 | 476億5615万 | +5.65% | 9.54 | 2.07 |
| 04/06 | 986 | 1,024 | 978 | 1,018 | +1.61% | 117,000 | 468億4182万 | +4.06% | 9.37 | 2.04 |
| 04/03 | 1,025 | 1,056 | 989 | 1,002 | -0.84% | 132,600 | 460億9829万 | +2.83% | 9.22 | 2 |
| 04/02 | 1,016 | 1,042 | 989 | 1,010 | -2.45% | 174,460 | 464億8776万 | +3.91% | 9.3 | 2.02 |
| 04/01 | 1,071 | 1,075 | 1,015 | 1,035 | -3.99% | 235,300 | 476億5615万 | +6.52% | 9.54 | 2.07 |
| 03/31 | 1,103 | 1,128 | 1,066 | 1,078 | -0.92% | 131,170 | 496億3887万 | +10.84% | 9.93 | 2.16 |
| 03/30 | 1,021 | 1,134 | 1,020 | 1,088 | +3.36% | 338,130 | 500億9915万 | +11.87% | 10.03 | 2.18 |
| 03/27 | 1,045 | 1,085 | 1,009 | 1,053 | +4.58% | 327,210 | 484億7048万 | +8.23% | 9.7 | 2.11 |
| 03/26 | 1,017 | 1,023 | 988 | 1,007 | -2.89% | 128,960 | 463億4613万 | +3.38% | 9.27 | 2.01 |
| 03/25 | 1,038 | 1,048 | 1,012 | 1,037 | +5.15% | 146,900 | 477億2696万 | +6.35% | 9.55 | 2.07 |
| 03/24 | 1,024 | 1,038 | 965 | 986 | -2.14% | 235,170 | 453億9018万 | +1.04% | 9.08 | 1.97 |
| 03/23 | 977 | 1,023 | 977 | 1,008 | +1.55% | 342,420 | 463億8154万 | +2.93% | 9.28 | 2.02 |
| 03/19 | 1,022 | 1,071 | 985 | 992 | -2.86% | 430,690 | 456億7343万 | +1.15% | 9.14 | 1.98 |
| 03/18 | 975 | 1,075 | 975 | 1,022 | +5.31% | 465,790 | 470億1884万 | +4.03% | 9.41 | 2.04 |
| 03/17 | 875 | 982 | 841 | 970 | +13.6% | 730,730 | 446億4666万 | -1.32% | 8.93 | 1.94 |
| 03/16 | 815 | 892 | 815 | 854 | +6.63% | 313,430 | 393億39万 | -13.32% | 7.86 | 1.71 |
| 03/13 | 785 | 816 | 758 | 801 | -8.2% | 295,880 | 368億5739万 | -19.28% | 7.38 | 1.6 |
| 03/12 | 903 | 923 | 872 | 872 | -5.74% | 274,950 | 401億5013万 | -12.77% | 8.03 | 1.74 |
| 03/11 | 924 | 975 | 919 | 925 | +0.59% | 271,570 | 425億9312万 | -8.01% | 8.52 | 1.85 |
| 03/10 | 837 | 934 | 831 | 920 | +6.41% | 363,610 | 423億4528万 | -8.91% | 8.47 | 1.84 |
| 03/09 | 908 | 918 | 865 | 865 | -10.01% | 517,660 | 397億9607万 | -14.73% | 7.96 | 1.73 |
| 03/06 | 976 | 981 | 953 | 961 | -3.18% | 235,820 | 442億2179万 | -5.62% | 8.85 | 1.92 |
| 03/05 | 1,014 | 1,029 | 985 | 992 | +0.16% | 218,530 | 456億7343万 | -2.52% | 9.14 | 1.98 |
| 03/04 | 963 | 1,002 | 956 | 991 | +1.82% | 186,420 | 456億261万 | -2.67% | 9.13 | 1.98 |
| 03/03 | 1,052 | 1,060 | 968 | 973 | -2.62% | 260,390 | 447億8828万 | -4.32% | 8.96 | 1.95 |
| 03/02 | 921 | 1,008 | 921 | 999 | +8.52% | 273,910 | 459億9208万 | -1.75% | 9.2 | 2 |
| 03/01 | 株式分割 1→1.3 |
| 02/28 | 928 | 940 | 912 | 921 | -3.23% | 263,510 | 423億8069万 | -9.37% | 8.48 | 1.84 |
| 02/27 | 1,014 | 1,030 | 907 | 952 | -5.74% | 205,010 | 437億9692万 | -6.71% | 8.76 | 1.9 |
| 02/26 | 1,039 | 1,060 | 1,002 | 1,009 | -4.43% | 350,168 | 464億6325万 | -1.52% | 9.44 | 2.05 |
| 02/25 | 1,055 | 1,076 | 1,051 | 1,056 | -2.35% | 244,543 | 486億1483万 | +2.84% | 9.88 | 2.15 |
| 02/21 | 1,091 | 1,109 | 1,082 | 1,082 | -0.54% | 300,482 | 497億8594万 | +5.12% | 10.12 | 2.2 |
| 02/20 | 1,090 | 1,105 | 1,075 | 1,088 | +1.32% | 230,516 | 500億5829万 | +5.49% | 10.18 | 2.21 |
| 02/19 | 1,053 | 1,080 | 1,051 | 1,073 | +3.3% | 249,951 | 494億465万 | +4.01% | 10.04 | 2.18 |
| 02/18 | 1,050 | 1,061 | 1,036 | 1,039 | -1.13% | 177,619 | 478億2501万 | +0.39% | 9.72 | 2.11 |
| 02/17 | 1,065 | 1,065 | 1,038 | 1,051 | -1.44% | 176,436 | 483億6971万 | +1.54% | 9.83 | 2.13 |
| 02/14 | 1,059 | 1,072 | 1,053 | 1,066 | +1.92% | 160,550 | 490億7783万 | +2.92% | 9.98 | 2.17 |
| 02/13 | 1,042 | 1,058 | 1,025 | 1,046 | +1.43% | 179,478 | 481億5183万 | +1.08% | 9.79 | 2.13 |
| 02/12 | 1,033 | 1,045 | 1,022 | 1,031 | -0.17% | 104,104 | 474億7095万 | -0.54% | 9.65 | 2.1 |
| 02/10 | 1,014 | 1,041 | 1,008 | 1,033 | +1.51% | 163,761 | 475億5265万 | -0.56% | 9.67 | 2.1 |
| 02/07 | 1,032 | 1,033 | 1,015 | 1,018 | -0.52% | 178,633 | 468億4454万 | -2.23% | 9.52 | 2.07 |
| 02/06 | 1,028 | 1,032 | 1,015 | 1,023 | +0.64% | 185,900 | 470億8966万 | -1.91% | 9.57 | 2.08 |
