PBR
2020/04/15～2020/09/10
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 | 1/1, 株式分割 1→4 |
| 2020 |
| 09/10 | 336 | 336 | 330 | 330 | +0.23% | 402,400 | 544億6414万 | +6.37% | 29.5 | 3.8 |
| 09/09 | 335 | 340 | 326 | 329 | -3.87% | 809,600 | 543億4027万 | +7.17% | 29.43 | 3.8 |
| 09/08 | 325 | 343 | 324 | 342 | +7.04% | 1,003,600 | 565億2874万 | +12.58% | 30.61 | 3.95 |
| 09/07 | 317 | 322 | 313 | 320 | +1.03% | 265,200 | 528億1246万 | +6.58% | 28.6 | 3.69 |
| 09/04 | 316 | 319 | 313 | 317 | -2.09% | 258,000 | 522億7567万 | +6.57% | 28.31 | 3.65 |
| 09/03 | 319 | 323 | 315 | 323 | +2.78% | 350,000 | 533億9055万 | +9.58% | 28.91 | 3.73 |
| 09/02 | 319 | 319 | 314 | 315 | -1.18% | 312,000 | 519億4533万 | +7.71% | 28.13 | 3.63 |
| 09/01 | 314 | 323 | 312 | 318 | -0.16% | 402,400 | 525億6471万 | +9.74% | 28.47 | 3.67 |
| 08/31 | 313 | 323 | 313 | 319 | +3.41% | 431,200 | 526億4730万 | +10.68% | 28.51 | 3.68 |
| 08/28 | 315 | 321 | 305 | 308 | -1.6% | 524,000 | 509億1303万 | +7.4% | 27.57 | 3.56 |
| 08/27 | 321 | 321 | 312 | 313 | -1.73% | 316,800 | 517億3887万 | +9.53% | 28.02 | 3.61 |
| 08/26 | 318 | 321 | 309 | 319 | -0.08% | 642,800 | 526億4730万 | +12.24% | 28.51 | 3.68 |
| 08/25 | 319 | 323 | 314 | 319 | +1.27% | 547,600 | 526億8859万 | +12.72% | 28.53 | 3.68 |
| 08/24 | 319 | 319 | 309 | 315 | -1.33% | 459,600 | 520億2792万 | +12.1% | 28.18 | 3.63 |
| 08/21 | 311 | 320 | 311 | 319 | +3.48% | 730,000 | 527億2988万 | +14.43% | 28.56 | 3.68 |
| 08/20 | 306 | 311 | 302 | 309 | +0.24% | 350,800 | 509億5432万 | +11.78% | 27.59 | 3.56 |
| 08/19 | 310 | 316 | 307 | 308 | +0.33% | 512,800 | 508億3045万 | +11.91% | 27.53 | 3.55 |
| 08/18 | 306 | 310 | 302 | 307 | +0.33% | 466,000 | 506億6528万 | +12.36% | 27.44 | 3.54 |
| 08/17 | 313 | 315 | 304 | 306 | -2% | 578,000 | 505億11万 | +12.82% | 27.35 | 3.53 |
| 08/14 | 320 | 321 | 301 | 312 | -2.5% | 1,301,200 | 515億3241万 | +15.56% | 27.91 | 3.6 |
| 08/13 | 317 | 332 | 317 | 320 | +13.88% | 2,425,200 | 528億5376万 | +18.96% | 28.62 | 3.69 |
| 08/12 | 276 | 282 | 274 | 281 | +4.07% | 707,600 | 464億1220万 | +4.85% | 25.13 | 3.24 |
| 08/11 | 268 | 276 | 267 | 270 | +2.47% | 785,600 | 445億9536万 | +0.75% | 24.15 | 3.11 |
| 08/07 | 260 | 265 | 259 | 264 | +0.76% | 254,000 | 435億2176万 | -2.04% | 23.57 | 3.04 |
| 08/06 | 262 | 268 | 260 | 262 | +0.48% | 279,600 | 431億9143万 | -3.15% | 23.39 | 3.02 |
| 08/05 | 262 | 262 | 254 | 260 | +0.87% | 300,000 | 429億8497万 | -3.97% | 23.28 | 3 |
| 08/04 | 250 | 258 | 248 | 258 | +3.61% | 461,600 | 426億1334万 | -5.15% | 23.08 | 2.98 |
| 08/03 | 245 | 250 | 244 | 249 | +2.89% | 410,400 | 411億2683万 | -8.79% | 22.27 | 2.87 |
| 07/31 | 250 | 250 | 241 | 242 | -3.49% | 648,000 | 399億7065万 | -12% | 21.65 | 2.79 |
| 07/30 | 256 | 261 | 250 | 251 | -2.9% | 416,000 | 414億1587万 | -9.48% | 22.43 | 2.89 |
| 07/29 | 265 | 266 | 257 | 258 | -4% | 630,800 | 426億5463万 | -7.1% | 23.1 | 2.98 |
| 07/28 | 273 | 274 | 269 | 269 | -1.65% | 280,400 | 444億3019万 | -3.93% | 24.06 | 3.1 |
| 07/27 | 274 | 274 | 269 | 274 | -1.35% | 320,800 | 451億7344万 | -2.67% | 24.46 | 3.15 |
| 07/22 | 279 | 279 | 274 | 277 | -0.81% | 284,400 | 457億9282万 | -1.68% | 24.8 | 3.2 |
| 07/21 | 282 | 283 | 274 | 280 | -0.71% | 657,600 | 461億6445万 | -1.24% | 25 | 3.22 |
| 07/20 | 277 | 283 | 276 | 282 | +2.36% | 494,400 | 464億9479万 | -0.88% | 25.18 | 3.25 |
| 07/17 | 281 | 281 | 270 | 275 | -0.63% | 302,800 | 454億2120万 | -3.17% | 24.6 | 3.17 |
| 07/16 | 267 | 282 | 265 | 277 | +4.63% | 730,000 | 457億1024万 | -2.89% | 24.75 | 3.19 |
| 07/15 | 263 | 265 | 260 | 265 | +1.73% | 1,132,800 | 436億8693万 | -7.52% | 23.66 | 3.05 |
| 07/14 | 264 | 266 | 258 | 260 | -2.99% | 620,000 | 429億4368万 | -9.72% | 23.26 | 3 |
| 07/13 | 265 | 272 | 264 | 268 | +3.98% | 581,200 | 442億6502万 | -7.9% | 23.97 | 3.09 |
| 07/10 | 264 | 264 | 258 | 258 | -4% | 688,800 | 425億7205万 | -12.33% | 23.06 | 2.97 |
| 07/09 | 280 | 281 | 268 | 269 | -4.45% | 511,600 | 443億4760万 | -9.6% | 24.02 | 3.1 |
| 07/08 | 286 | 289 | 281 | 281 | -1.4% | 297,200 | 464億1220万 | -6.02% | 25.13 | 3.24 |
| 07/07 | 291 | 291 | 283 | 285 | -1.89% | 460,800 | 470億7288万 | -5.63% | 25.49 | 3.29 |
| 07/06 | 290 | 291 | 286 | 291 | +1.04% | 284,400 | 479億8130万 | -4.44% | 25.98 | 3.35 |
| 07/03 | 285 | 290 | 281 | 288 | +3.79% | 715,200 | 474億8580万 | -6.05% | 25.72 | 3.32 |
| 07/02 | 289 | 289 | 276 | 277 | -3.4% | 534,400 | 457億5153万 | -10.36% | 24.78 | 3.2 |
| 07/01 | 292 | 297 | 287 | 287 | +0.44% | 604,400 | 473億6192万 | -7.8% | 25.65 | 3.31 |
| 06/30 | 293 | 297 | 286 | 286 | -0.95% | 350,000 | 471億5546万 | -9.08% | 25.54 | 3.29 |
| 06/29 | 292 | 293 | 286 | 288 | -1.45% | 691,600 | 476億967万 | -9.07% | 25.78 | 3.33 |
| 06/26 | 289 | 294 | 289 | 293 | +1.65% | 524,000 | 483億1164万 | -8.59% | 26.16 | 3.37 |
| 06/25 | 290 | 290 | 284 | 288 | -2.29% | 495,600 | 475億2709万 | -10.36% | 25.74 | 3.32 |
| 06/24 | 291 | 297 | 291 | 295 | -0.17% | 414,800 | 486億4197万 | -9.1% | 26.34 | 3.4 |
| 06/23 | 301 | 305 | 294 | 295 | -0.76% | 570,400 | 487億2456万 | -9.23% | 26.39 | 3.4 |
| 06/22 | 297 | 300 | 291 | 297 | +0.85% | 403,600 | 490億9618万 | -8.82% | 26.59 | 3.43 |
| 06/19 | 300 | 302 | 295 | 295 | -1.5% | 674,800 | 486億8326万 | -10.14% | 26.36 | 3.4 |
| 06/18 | 298 | 300 | 294 | 299 | +0.59% | 539,200 | 494億2652万 | -8.49% | 26.77 | 3.45 |
| 06/17 | 299 | 301 | 294 | 298 | -0.42% | 382,800 | 491億3748万 | -9.02% | 26.61 | 3.43 |
| 06/16 | 296 | 307 | 292 | 299 | +5.19% | 861,600 | 493億4394万 | -8.64% | 26.72 | 3.45 |
| 06/15 | 297 | 302 | 284 | 284 | -4.38% | 829,200 | 469億771万 | -13.15% | 25.4 | 3.28 |
| 06/12 | 294 | 300 | 290 | 297 | -3.96% | 963,600 | 490億5489万 | -9.45% | 26.57 | 3.43 |
| 06/11 | 325 | 326 | 309 | 309 | -5.5% | 946,800 | 510億7820万 | -5.72% | 27.66 | 3.57 |
| 06/10 | 328 | 332 | 325 | 327 | -0.53% | 630,400 | 540億5122万 | +0.08% | 29.27 | 3.78 |
| 06/09 | 338 | 338 | 323 | 329 | -2.23% | 929,200 | 543億4027万 | +1.23% | 29.43 | 3.8 |
| 06/08 | 335 | 341 | 332 | 337 | +2.05% | 865,200 | 555億7903万 | +4.18% | 30.1 | 3.88 |
| 06/05 | 325 | 331 | 321 | 330 | -1.12% | 1,136,400 | 544億6414万 | +2.73% | 29.5 | 3.8 |
| 06/04 | 340 | 341 | 325 | 334 | -1.19% | 1,032,000 | 550億8352万 | +4.87% | 29.83 | 3.85 |
| 06/03 | 351 | 353 | 336 | 338 | -3.09% | 832,400 | 557億4420万 | +6.8% | 30.19 | 3.89 |
| 06/02 | 341 | 351 | 340 | 348 | +2.28% | 703,200 | 575億1975万 | +11.26% | 31.15 | 4.02 |
| 06/01 | 345 | 348 | 337 | 341 | -1.38% | 558,000 | 562億3970万 | +10.19% | 30.46 | 3.93 |
| 05/29 | 349 | 350 | 341 | 345 | -1.15% | 611,600 | 570億2425万 | +12.83% | 30.88 | 3.98 |
| 05/28 | 356 | 356 | 343 | 349 | -0.36% | 746,000 | 576億8492万 | +14.88% | 31.24 | 4.03 |
| 05/27 | 364 | 364 | 350 | 351 | -3.51% | 975,600 | 578億9138万 | +16.83% | 31.35 | 4.04 |
| 05/26 | 365 | 370 | 359 | 363 | +2.18% | 1,010,800 | 599億9727万 | +22.31% | 32.49 | 4.19 |
| 05/25 | 357 | 358 | 345 | 356 | +6.2% | 1,008,800 | 587億1722万 | +21.33% | 31.8 | 4.1 |
| 05/22 | 349 | 349 | 332 | 335 | -2.76% | 770,800 | 552億8998万 | +15.43% | 29.94 | 3.86 |
| 05/21 | 337 | 346 | 330 | 344 | +3.92% | 1,024,800 | 568億5908万 | +19.95% | 30.79 | 3.97 |
| 05/20 | 328 | 337 | 327 | 331 | +0.99% | 740,400 | 547億1190万 | +17.05% | 29.63 | 3.82 |
| 05/19 | 329 | 336 | 324 | 328 | -0.38% | 2,093,600 | 541億7510万 | +17.14% | 29.34 | 3.78 |
| 05/18 | 295 | 334 | 295 | 329 | +15.43% | 2,648,000 | 543億8156万 | +18.86% | 29.45 | 3.8 |
| 05/15 | 299 | 300 | 281 | 285 | -0.17% | 440,400 | 471億1417万 | +4.11% | 25.51 | 3.29 |
| 05/14 | 300 | 302 | 285 | 286 | -5.3% | 728,400 | 471億9675万 | +4.67% | 25.56 | 3.3 |
| 05/13 | 301 | 303 | 295 | 302 | -0.66% | 460,800 | 498億3944万 | +11.35% | 26.99 | 3.48 |
| 05/12 | 309 | 309 | 300 | 304 | -0.9% | 634,400 | 501億6978万 | +13.34% | 27.17 | 3.5 |
| 05/11 | 305 | 310 | 302 | 307 | +3.9% | 896,000 | 506億2399万 | +15.23% | 27.42 | 3.54 |
| 05/08 | 295 | 296 | 287 | 295 | +4.33% | 614,400 | 487億2456万 | +11.74% | 26.39 | 3.4 |
| 05/07 | 290 | 293 | 280 | 283 | +1.62% | 756,400 | 467億125万 | +7.51% | 25.29 | 3.26 |
| 05/01 | 286 | 286 | 275 | 278 | -2.37% | 542,000 | 459億5799万 | +6.2% | 24.89 | 3.21 |
| 04/30 | 289 | 289 | 284 | 285 | +3.92% | 576,000 | 470億7288万 | +8.78% | 25.49 | 3.29 |
| 04/28 | 274 | 275 | 267 | 274 | +1.11% | 489,600 | 452億9732万 | +5.08% | 24.53 | 3.16 |
| 04/27 | 266 | 271 | 264 | 271 | +2.46% | 538,000 | 448億182万 | +4.33% | 24.26 | 3.13 |
| 04/24 | 272 | 272 | 262 | 265 | -0.47% | 478,400 | 437億2822万 | +2.22% | 23.68 | 3.05 |
| 04/23 | 258 | 266 | 257 | 266 | +3.1% | 542,000 | 439億3468万 | +3.5% | 23.79 | 3.07 |
| 04/22 | 262 | 264 | 252 | 258 | -3.1% | 476,400 | 426億1334万 | +0.39% | 23.08 | 2.98 |
| 04/21 | 278 | 278 | 263 | 266 | -4.14% | 1,012,400 | 439億7598万 | +3.6% | 23.82 | 3.07 |
| 04/20 | 274 | 280 | 268 | 278 | +3.54% | 509,200 | 458億7541万 | +8.07% | 24.84 | 3.2 |
| 04/17 | 266 | 275 | 264 | 268 | 0% | 445,600 | 443億631万 | +4.79% | 23.99 | 3.09 |
| 04/16 | 267 | 269 | 263 | 268 | -0.19% | 649,200 | 443億631万 | +4.38% | 23.99 | 3.09 |
| 04/15 | 265 | 271 | 262 | 269 | +1.61% | 735,600 | 443億8890万 | +4.17% | 24.04 | 3.1 |
