PBR
2020/03/27～2020/08/24
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→2 |
| 2020 |
| 08/24 | 1,384 | 1,386 | 1,373 | 1,377 | -0.47% | 747,200 | 3244億5540万 | +3.92% | 12.6 | 1.07 |
| 08/21 | 1,389 | 1,395 | 1,382 | 1,384 | +1.02% | 697,400 | 3259億8696万 | +4.49% | 12.66 | 1.07 |
| 08/20 | 1,369 | 1,382 | 1,357 | 1,370 | -1.19% | 1,308,000 | 3226億8821万 | +3.59% | 12.53 | 1.06 |
| 08/19 | 1,400 | 1,406 | 1,381 | 1,386 | -0.32% | 1,161,800 | 3265億7602万 | +5.16% | 12.68 | 1.07 |
| 08/18 | 1,375 | 1,392 | 1,371 | 1,391 | +2.13% | 1,160,000 | 3276億3633万 | +5.82% | 12.72 | 1.08 |
| 08/17 | 1,364 | 1,377 | 1,362 | 1,362 | +0.04% | 659,000 | 3208億321万 | +4.01% | 12.46 | 1.05 |
| 08/14 | 1,369 | 1,372 | 1,358 | 1,361 | -0.11% | 753,800 | 3206億8540万 | +4.29% | 12.45 | 1.05 |
| 08/13 | 1,375 | 1,377 | 1,355 | 1,363 | -0.26% | 902,200 | 3210億3884万 | +4.65% | 12.46 | 1.06 |
| 08/12 | 1,340 | 1,377 | 1,338 | 1,366 | +3.02% | 1,779,400 | 3218億6352万 | +5.16% | 12.5 | 1.06 |
| 08/11 | 1,325 | 1,342 | 1,309 | 1,326 | +3.84% | 1,705,200 | 3124億3853万 | +2.39% | 12.13 | 1.03 |
| 08/07 | 1,289 | 1,294 | 1,274 | 1,277 | -1.66% | 830,600 | 3008億9291万 | -1.16% | 11.68 | 0.99 |
| 08/06 | 1,289 | 1,308 | 1,285 | 1,299 | 0% | 601,400 | 3059億5885万 | +0.58% | 11.88 | 1.01 |
| 08/05 | 1,289 | 1,308 | 1,287 | 1,299 | +0.82% | 722,400 | 3059億5885万 | +0.58% | 11.88 | 1.01 |
| 08/04 | 1,283 | 1,308 | 1,281 | 1,288 | +1.86% | 880,800 | 3034億8479万 | -0.16% | 11.78 | 1 |
| 08/03 | 1,257 | 1,268 | 1,251 | 1,265 | +1.81% | 798,200 | 2979億4760万 | -2.05% | 11.57 | 0.98 |
| 07/31 | 1,273 | 1,275 | 1,242 | 1,242 | -3.12% | 769,000 | 2926億4604万 | -3.87% | 11.36 | 0.96 |
| 07/30 | 1,293 | 1,305 | 1,282 | 1,282 | -0.62% | 771,800 | 3020億7104万 | -0.93% | 11.73 | 0.99 |
| 07/29 | 1,293 | 1,301 | 1,286 | 1,290 | -1.68% | 712,400 | 3039億5604万 | -0.39% | 11.8 | 1 |
| 07/28 | 1,308 | 1,318 | 1,305 | 1,312 | -0.04% | 410,800 | 3091億3978万 | +1.31% | 12 | 1.02 |
| 07/27 | 1,298 | 1,317 | 1,295 | 1,313 | +0.42% | 682,600 | 3092億5759万 | +1.43% | 12.01 | 1.02 |
| 07/22 | 1,316 | 1,324 | 1,307 | 1,307 | -1.06% | 641,600 | 3079億6166万 | +1.08% | 11.96 | 1.01 |
| 07/21 | 1,328 | 1,330 | 1,317 | 1,321 | -0.56% | 709,400 | 3112億6041万 | +2.24% | 12.09 | 1.02 |
| 07/20 | 1,310 | 1,331 | 1,310 | 1,329 | +1.45% | 572,000 | 3130億2759万 | +3.06% | 12.15 | 1.03 |
| 07/17 | 1,311 | 1,318 | 1,304 | 1,310 | -0.42% | 955,000 | 3085億5072万 | +1.83% | 11.98 | 1.01 |
| 07/16 | 1,330 | 1,333 | 1,314 | 1,315 | -1.54% | 650,800 | 3098億4666万 | +2.33% | 12.03 | 1.02 |
| 07/15 | 1,346 | 1,346 | 1,321 | 1,336 | -0.22% | 1,007,200 | 3146億7697万 | +4.09% | 12.22 | 1.03 |
| 07/14 | 1,305 | 1,344 | 1,299 | 1,339 | +4.49% | 2,101,800 | 3153億8384万 | +4.57% | 12.25 | 1.04 |
| 07/13 | 1,281 | 1,286 | 1,274 | 1,281 | +0.83% | 585,400 | 3018億3541万 | +0.23% | 11.72 | 0.99 |
| 07/10 | 1,270 | 1,289 | 1,269 | 1,271 | -0.12% | 667,200 | 2993億6135万 | -0.35% | 11.62 | 0.98 |
| 07/09 | 1,277 | 1,280 | 1,266 | 1,272 | -0.39% | 724,200 | 2997億1479万 | -0.08% | 11.64 | 0.99 |
| 07/08 | 1,273 | 1,299 | 1,268 | 1,277 | +0.24% | 959,400 | 3008億9291万 | +0.55% | 11.68 | 0.99 |
| 07/07 | 1,290 | 1,291 | 1,270 | 1,274 | -1.66% | 1,208,800 | 3001億8604万 | +0.55% | 11.66 | 0.99 |
| 07/06 | 1,275 | 1,305 | 1,271 | 1,296 | +2.65% | 1,053,400 | 3052億5197万 | +2.33% | 11.85 | 1 |
| 07/03 | 1,257 | 1,273 | 1,253 | 1,262 | +1.37% | 985,200 | 2973億5854万 | -0.16% | 11.55 | 0.98 |
| 07/02 | 1,247 | 1,255 | 1,221 | 1,245 | -1.15% | 2,165,200 | 2933億5292万 | -1.43% | 11.39 | 0.96 |
| 07/01 | 1,288 | 1,298 | 1,254 | 1,260 | -2.17% | 1,246,600 | 2967億6948万 | -0.2% | 11.52 | 0.98 |
| 06/30 | 1,309 | 1,311 | 1,287 | 1,288 | -0.23% | 1,216,600 | 3033億6697万 | +2.18% | 11.78 | 1 |
| 06/29 | 1,300 | 1,304 | 1,287 | 1,291 | -1.04% | 805,600 | 3040億7385万 | +2.75% | 11.81 | 1 |
| 06/26 | 1,290 | 1,305 | 1,280 | 1,304 | +1.95% | 863,000 | 3072億5478万 | +4.15% | 11.93 | 1.01 |
| 06/25 | 1,297 | 1,300 | 1,273 | 1,279 | -1.95% | 869,200 | 3013億6416万 | +2.48% | 11.7 | 0.99 |
| 06/24 | 1,300 | 1,311 | 1,294 | 1,305 | +0.62% | 1,011,200 | 3073億7260万 | +4.78% | 11.93 | 1.01 |
| 06/23 | 1,310 | 1,310 | 1,283 | 1,297 | +0.74% | 940,000 | 3054億8760万 | +4.3% | 11.86 | 1 |
| 06/22 | 1,281 | 1,293 | 1,271 | 1,287 | -0.66% | 762,200 | 3032億4916万 | +3.79% | 11.77 | 1 |
| 06/19 | 1,287 | 1,300 | 1,266 | 1,296 | +0.66% | 1,801,400 | 3052億5197万 | +4.73% | 11.85 | 1 |
| 06/18 | 1,267 | 1,288 | 1,259 | 1,287 | +0.74% | 1,260,800 | 3032億4916万 | +4.13% | 11.77 | 1 |
| 06/17 | 1,284 | 1,291 | 1,273 | 1,278 | +1.07% | 974,400 | 3010億1073万 | +3.44% | 11.69 | 0.99 |
| 06/16 | 1,284 | 1,284 | 1,246 | 1,264 | +1.73% | 1,325,400 | 2978億2979万 | +2.35% | 11.56 | 0.98 |
| 06/15 | 1,295 | 1,299 | 1,242 | 1,243 | -3.46% | 1,465,400 | 2927億6386万 | +0.61% | 11.37 | 0.96 |
| 06/12 | 1,265 | 1,290 | 1,235 | 1,287 | +1.54% | 2,279,000 | 3032億4916万 | +3.87% | 11.77 | 1 |
| 06/11 | 1,267 | 1,291 | 1,264 | 1,268 | +0.08% | 1,547,200 | 2986億5448万 | +2.14% | 11.6 | 0.98 |
| 06/10 | 1,274 | 1,274 | 1,260 | 1,267 | -0.12% | 945,600 | 2984億1885万 | +1.89% | 11.59 | 0.98 |
| 06/09 | 1,253 | 1,271 | 1,250 | 1,268 | +3.81% | 1,674,200 | 2987億7229万 | +1.85% | 11.6 | 0.98 |
| 06/08 | 1,212 | 1,227 | 1,204 | 1,222 | +1.54% | 1,232,400 | 2878億1573万 | -2.04% | 11.17 | 0.95 |
| 06/05 | 1,200 | 1,215 | 1,193 | 1,203 | -0.04% | 1,350,000 | 2834億5668万 | -3.84% | 11.01 | 0.93 |
| 06/04 | 1,208 | 1,224 | 1,196 | 1,204 | -1.15% | 1,650,800 | 2835億7449万 | -4.18% | 11.01 | 0.93 |
| 06/03 | 1,243 | 1,244 | 1,204 | 1,218 | -2.09% | 1,882,800 | 2868億7324万 | -3.37% | 11.14 | 0.94 |
| 06/02 | 1,247 | 1,259 | 1,233 | 1,244 | +0.77% | 1,142,600 | 2929億9948万 | -1.54% | 11.38 | 0.96 |
| 06/01 | 1,239 | 1,249 | 1,223 | 1,234 | -0.24% | 855,200 | 2907億6105万 | -2.45% | 11.29 | 0.96 |
| 05/29 | 1,211 | 1,244 | 1,210 | 1,237 | +1.19% | 1,617,200 | 2914億6792万 | -2.29% | 11.32 | 0.96 |
| 05/28 | 1,230 | 1,239 | 1,204 | 1,223 | +0.41% | 1,597,000 | 2880億5136万 | -3.51% | 11.18 | 0.95 |
| 05/27 | 1,187 | 1,222 | 1,187 | 1,218 | +2.92% | 1,110,000 | 2868億7324万 | -4.06% | 11.14 | 0.94 |
| 05/26 | 1,195 | 1,195 | 1,169 | 1,183 | -0.08% | 1,320,200 | 2787億4418万 | -6.92% | 10.82 | 0.92 |
| 05/25 | 1,190 | 1,204 | 1,178 | 1,184 | -1.7% | 1,394,600 | 2789億7980万 | -7.06% | 10.83 | 0.92 |
| 05/22 | 1,228 | 1,231 | 1,203 | 1,205 | -1.19% | 745,600 | 2838億1011万 | -5.75% | 11.02 | 0.93 |
| 05/21 | 1,232 | 1,236 | 1,211 | 1,219 | -1.14% | 986,200 | 2872億2667万 | -4.84% | 11.15 | 0.94 |
| 05/20 | 1,231 | 1,237 | 1,226 | 1,233 | +0.69% | 1,407,400 | 2905億2542万 | -3.82% | 11.28 | 0.96 |
| 05/19 | 1,260 | 1,271 | 1,218 | 1,225 | -0.73% | 1,358,200 | 2885億2261万 | -4.41% | 11.2 | 0.95 |
| 05/18 | 1,259 | 1,263 | 1,224 | 1,234 | -1.87% | 1,321,400 | 2906億4323万 | -3.56% | 11.28 | 0.96 |
| 05/15 | 1,291 | 1,306 | 1,244 | 1,257 | -0.67% | 1,332,400 | 2961億8042万 | -1.49% | 11.5 | 0.97 |
| 05/14 | 1,253 | 1,282 | 1,252 | 1,266 | -0.75% | 1,231,800 | 2981億8323万 | -0.51% | 11.58 | 0.98 |
| 05/13 | 1,266 | 1,276 | 1,259 | 1,275 | 0% | 1,319,200 | 3004億2166万 | +0.71% | 11.66 | 0.99 |
| 05/12 | 1,297 | 1,299 | 1,253 | 1,275 | -4.32% | 1,837,200 | 3004億2166万 | +1.27% | 11.66 | 0.99 |
| 05/11 | 1,348 | 1,348 | 1,326 | 1,333 | -0.82% | 587,200 | 3139億7009万 | +6.26% | 12.19 | 1.03 |
| 05/08 | 1,334 | 1,348 | 1,323 | 1,344 | +2.09% | 615,400 | 3165億6196万 | +7.57% | 12.29 | 1.04 |
| 05/07 | 1,305 | 1,319 | 1,301 | 1,316 | +0.42% | 722,200 | 3100億8228万 | +5.87% | 12.04 | 1.02 |
| 05/01 | 1,325 | 1,327 | 1,309 | 1,311 | -0.68% | 761,400 | 3087億8635万 | +5.69% | 11.99 | 1.02 |
| 04/30 | 1,333 | 1,340 | 1,318 | 1,320 | -0.75% | 1,216,400 | 3109億697万 | +6.93% | 12.07 | 1.02 |
| 04/28 | 1,314 | 1,335 | 1,306 | 1,330 | +1.26% | 674,000 | 3132億6322万 | +8.44% | 12.16 | 1.03 |
| 04/27 | 1,316 | 1,323 | 1,309 | 1,313 | +0.31% | 778,200 | 3093億7541万 | +7.89% | 12.01 | 1.02 |
| 04/24 | 1,303 | 1,314 | 1,279 | 1,309 | +0.46% | 866,000 | 3084億3291万 | +8.18% | 11.98 | 1.01 |
| 04/23 | 1,295 | 1,310 | 1,289 | 1,303 | +1.72% | 901,200 | 3070億1916万 | +8.58% | 11.92 | 1.01 |
| 04/22 | 1,253 | 1,286 | 1,245 | 1,281 | +1.99% | 887,000 | 3018億3541万 | +7.74% | 11.72 | 0.99 |
| 04/21 | 1,250 | 1,270 | 1,241 | 1,256 | -0.04% | 1,012,400 | 2959億4479万 | +6.53% | 11.49 | 0.97 |
| 04/20 | 1,269 | 1,281 | 1,256 | 1,257 | -2.03% | 674,000 | 2960億6260万 | +7.58% | 11.5 | 0.97 |
| 04/17 | 1,290 | 1,297 | 1,272 | 1,283 | +1.5% | 1,012,200 | 3021億8885万 | +10.75% | 11.73 | 0.99 |
| 04/16 | 1,252 | 1,267 | 1,245 | 1,264 | +0.16% | 602,000 | 2977億1198万 | +9.97% | 11.56 | 0.98 |
| 04/15 | 1,280 | 1,280 | 1,252 | 1,262 | -1.68% | 1,044,600 | 2972億4073万 | +10.46% | 11.54 | 0.98 |
| 04/14 | 1,268 | 1,288 | 1,257 | 1,283 | +1.06% | 1,016,000 | 3023億666万 | +12.94% | 11.74 | 0.99 |
| 04/13 | 1,248 | 1,276 | 1,233 | 1,270 | +0.71% | 881,600 | 2991億2573万 | +12.44% | 11.61 | 0.98 |
| 04/10 | 1,210 | 1,267 | 1,201 | 1,261 | +5.7% | 1,453,600 | 2970億510万 | +12.04% | 11.53 | 0.98 |
| 04/09 | 1,186 | 1,196 | 1,170 | 1,193 | +0.51% | 679,000 | 2809億8261万 | +6.19% | 10.91 | 0.92 |
| 04/08 | 1,173 | 1,204 | 1,152 | 1,187 | +2.95% | 864,800 | 2795億6887万 | +5.65% | 10.85 | 0.92 |
| 04/07 | 1,155 | 1,170 | 1,121 | 1,153 | -0.9% | 1,673,800 | 2715億5762万 | +2.63% | 10.54 | 0.89 |
| 04/06 | 1,109 | 1,171 | 1,106 | 1,163 | +4.82% | 706,600 | 2740億3168万 | +3.38% | 10.64 | 0.9 |
| 04/03 | 1,102 | 1,129 | 1,091 | 1,110 | -0.63% | 700,200 | 2614億2575万 | -1.38% | 10.15 | 0.86 |
| 04/02 | 1,121 | 1,135 | 1,102 | 1,117 | -1.89% | 695,400 | 2630億7513万 | -1.19% | 10.21 | 0.87 |
| 04/01 | 1,178 | 1,192 | 1,134 | 1,138 | -5.4% | 716,000 | 2681億4106万 | +0.18% | 10.41 | 0.88 |
| 03/31 | 1,205 | 1,219 | 1,178 | 1,203 | -0.37% | 941,400 | 2834億5668万 | +5.43% | 17.06 | 1 |
| 03/30 | 1,183 | 1,224 | 1,159 | 1,208 | -1.63% | 1,052,400 | 2845億1699万 | +5.46% | 17.13 | 1 |
| 03/27 | 1,195 | 1,228 | 1,177 | 1,228 | +5.91% | 1,671,000 | 2892億2948万 | +6.74% | 17.41 | 1.02 |
