PBR
2020/05/13~2020/10/07
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 |
---|
2022 | 10/1, 株式分割 1→2 |
2020 |
10/07 | 1,002 | 1,005 | 990 | 997 | -0.5% | 40,400 | 170億124万 | +20.7% | - | 2.24 |
10/06 | 1,020 | 1,028 | 995 | 1,002 | -2.34% | 92,800 | 170億8650万 | +23.7% | - | 2.25 |
10/05 | 1,007 | 1,050 | 1,007 | 1,026 | +4.43% | 134,800 | 174億9576万 | +29.22% | - | 2.3 |
10/02 | 1,001 | 1,045 | 976 | 983 | -0.35% | 269,000 | 167億5398万 | +26.45% | - | 2.21 |
09/30 | 935 | 998 | 935 | 986 | +5.45% | 167,000 | 168億1366万 | +29.4% | - | 2.21 |
09/29 | 890 | 936 | 889 | 935 | +6.74% | 86,600 | 159億4399万 | +25.34% | - | 2.1 |
09/28 | 906 | 911 | 856 | 876 | -2.83% | 114,000 | 149億3790万 | +19.67% | - | 1.97 |
09/25 | 913 | 930 | 888 | 902 | -1.15% | 81,000 | 153億7273万 | +25.21% | - | 2.02 |
09/24 | 945 | 969 | 893 | 912 | -3.95% | 157,600 | 155億5178万 | +28.81% | - | 2.05 |
09/23 | 896 | 957 | 880 | 950 | +5.32% | 174,200 | 161億9125万 | +36.82% | - | 2.13 |
09/18 | 844 | 930 | 844 | 902 | +6.37% | 159,200 | 153億7273万 | +32.96% | - | 2.02 |
09/17 | 852 | 858 | 840 | 848 | -0.76% | 51,800 | 144億5190万 | +27.44% | - | 1.9 |
09/16 | 865 | 875 | 852 | 854 | -0.35% | 90,600 | 145億6274万 | +30.58% | - | 1.92 |
09/15 | 849 | 863 | 826 | 857 | +0.76% | 118,400 | 146億1390万 | +33.28% | - | 1.93 |
09/14 | 798 | 882 | 798 | 851 | +7.32% | 237,800 | 145億306万 | +34.36% | - | 1.91 |
09/11 | 748 | 797 | 748 | 793 | +7.75% | 151,000 | 135億1402万 | +27.41% | - | 1.78 |
09/10 | 755 | 769 | 733 | 736 | -1.74% | 92,600 | 125億4204万 | +20.18% | - | 1.65 |
09/09 | 750 | 799 | 731 | 749 | -2.54% | 215,000 | 127億6372万 | +23.72% | - | 1.68 |
09/08 | 665 | 774 | 665 | 768 | +16.81% | 404,400 | 130億9624万 | +28.43% | - | 1.73 |
09/07 | 626 | 658 | 626 | 658 | +7.61% | 158,000 | 112億1195万 | +11.82% | - | 1.48 |
09/04 | 600 | 613 | 598 | 611 | -0.49% | 68,800 | 104億1901万 | +4.98% | - | 1.37 |
09/03 | 618 | 624 | 610 | 614 | +0.57% | 37,600 | 104億7017万 | +6.23% | - | 1.38 |
09/02 | 630 | 633 | 605 | 611 | -2.71% | 59,400 | 104億1049万 | +6.17% | - | 1.37 |
09/01 | 624 | 629 | 610 | 628 | +1.37% | 62,400 | 107億38万 | +9.7% | - | 1.41 |
08/31 | 604 | 628 | 595 | 619 | +7.65% | 119,800 | 105億5543万 | +8.79% | - | 1.39 |
08/28 | 619 | 623 | 564 | 575 | -4.88% | 150,000 | 98億513万 | +1.59% | - | 1.29 |
08/27 | 618 | 621 | 603 | 605 | -2.03% | 50,000 | 103億817万 | +7.37% | - | 1.36 |
08/26 | 600 | 622 | 589 | 617 | +4.05% | 123,000 | 105億2133万 | +10.38% | - | 1.39 |
08/25 | 598 | 602 | 586 | 593 | +0.51% | 61,600 | 101億1207万 | +6.85% | - | 1.33 |
08/24 | 585 | 590 | 571 | 590 | +1.46% | 46,600 | 100億6091万 | +6.69% | - | 1.33 |
08/21 | 571 | 584 | 571 | 582 | +0.52% | 25,400 | 99億1597万 | +5.92% | - | 1.31 |
08/20 | 590 | 590 | 567 | 579 | -2.28% | 38,400 | 98億6481万 | +6.15% | - | 1.3 |
08/19 | 565 | 593 | 557 | 592 | +5.06% | 66,800 | 100億9502万 | +9.23% | - | 1.33 |
08/18 | 564 | 564 | 546 | 564 | +0.36% | 51,400 | 96億902万 | +4.93% | - | 1.27 |
08/17 | 581 | 587 | 555 | 562 | -3.36% | 87,000 | 95億7492万 | +5.15% | - | 1.26 |
08/14 | 571 | 586 | 563 | 581 | +1.22% | 40,400 | 99億744万 | +9.21% | - | 1.31 |
08/13 | 587 | 587 | 565 | 574 | -1.2% | 61,800 | 97億8807万 | +8.51% | - | 1.29 |
08/12 | 605 | 605 | 575 | 581 | -4.6% | 165,400 | 99億744万 | +10.46% | - | 1.31 |
08/11 | 567 | 613 | 567 | 609 | +7.6% | 242,000 | 103億8491万 | +16.67% | - | 1.37 |
08/07 | 549 | 573 | 546 | 566 | +3.57% | 100,600 | 96億5165万 | +9.69% | - | 1.27 |
08/06 | 559 | 567 | 541 | 547 | -3.1% | 53,800 | 93億1913万 | +6.53% | - | 1.23 |
08/05 | 551 | 571 | 550 | 564 | +1.53% | 60,600 | 96億1755万 | +10.16% | - | 1.27 |
08/04 | 545 | 560 | 541 | 556 | +4.22% | 108,400 | 94億7260万 | +8.92% | - | 1.25 |
08/03 | 497 | 534 | 497 | 533 | +8.55% | 48,400 | 90億8892万 | +4.72% | - | 1.2 |
07/31 | 511 | 528 | 491 | 491 | -4.84% | 102,000 | 83億7272万 | -3.54% | - | 1.1 |
07/30 | 537 | 554 | 504 | 516 | -3.82% | 84,800 | 87億9903万 | +0.78% | - | 1.16 |
07/29 | 531 | 555 | 528 | 537 | +0.47% | 58,000 | 91億4861万 | +4.58% | - | 1.21 |
07/28 | 560 | 572 | 531 | 534 | -4.56% | 83,800 | 91億598万 | +4.09% | - | 1.2 |
07/27 | 540 | 565 | 528 | 560 | +1.45% | 103,600 | 95億4081万 | +8.64% | - | 1.26 |
07/22 | 500 | 553 | 500 | 552 | +9.42% | 151,800 | 94億439万 | +7.5% | - | 1.24 |
07/21 | 509 | 519 | 502 | 504 | -0.2% | 19,200 | 85億9440万 | -1.56% | - | 1.13 |
07/20 | 503 | 524 | 502 | 505 | -1.37% | 30,200 | 86億1146万 | -1.56% | - | 1.13 |
07/17 | 528 | 539 | 509 | 512 | -3.31% | 63,600 | 87億3082万 | 0% | - | 1.15 |
07/16 | 500 | 534 | 500 | 530 | +7.62% | 85,400 | 90億2924万 | +3.42% | - | 1.19 |
07/15 | 485 | 499 | 485 | 492 | +1.65% | 22,000 | 83億8978万 | -4.09% | - | 1.11 |
07/14 | 498 | 498 | 482 | 484 | -2.81% | 36,200 | 82億5336万 | -6.38% | - | 1.09 |
07/13 | 492 | 498 | 483 | 498 | +2.57% | 48,200 | 84億9209万 | -4.41% | - | 1.12 |
07/10 | 497 | 500 | 486 | 486 | -1.02% | 56,800 | 82億7894万 | -7.52% | - | 1.09 |
07/09 | 507 | 507 | 488 | 491 | -2.29% | 40,600 | 83億6420万 | -7.28% | - | 1.1 |
07/08 | 495 | 506 | 494 | 502 | +0.5% | 15,200 | 85億6030万 | -5.64% | - | 1.13 |
07/07 | 524 | 524 | 487 | 500 | -1.28% | 41,400 | 85億1767万 | -6.64% | - | 1.12 |
07/06 | 471 | 544 | 471 | 506 | +8% | 96,600 | 86億2851万 | -6.12% | - | 1.14 |
07/03 | 464 | 479 | 464 | 469 | -0.53% | 56,800 | 79億8904万 | -13.56% | - | 1.05 |
07/02 | 494 | 503 | 465 | 471 | -4.56% | 119,200 | 80億3168万 | -13.74% | - | 1.06 |
07/01 | 509 | 515 | 493 | 494 | -3.89% | 79,200 | 84億1535万 | -10.44% | - | 1.11 |
06/30 | 525 | 529 | 508 | 514 | -2% | 73,400 | 87億5640万 | -7.48% | - | 1.15 |
06/29 | 531 | 547 | 513 | 524 | -2.06% | 96,600 | 89億3545万 | -6.09% | - | 1.18 |
06/26 | 535 | 551 | 532 | 535 | +1.04% | 56,800 | 91億2303万 | -4.63% | - | 1.2 |
06/25 | 534 | 545 | 527 | 530 | -4.77% | 76,200 | 90億2924万 | -5.45% | - | 1.19 |
06/24 | 548 | 570 | 545 | 556 | +3.25% | 90,400 | 94億8113万 | -0.36% | - | 1.25 |
06/23 | 552 | 560 | 531 | 539 | -2.71% | 55,400 | 91億8271万 | -2.8% | - | 1.21 |
06/22 | 552 | 564 | 546 | 554 | -1.51% | 68,200 | 94億3850万 | +0.45% | - | 1.24 |
06/19 | 530 | 565 | 526 | 562 | +7.77% | 69,600 | 95億8344万 | +2.74% | - | 1.26 |
06/18 | 529 | 530 | 507 | 522 | -1.14% | 56,000 | 88億9282万 | -3.78% | - | 1.17 |
06/17 | 537 | 537 | 512 | 528 | +0.96% | 53,400 | 89億9514万 | -1.77% | - | 1.18 |
06/16 | 515 | 533 | 508 | 523 | +7.73% | 128,000 | 89億987万 | -2.34% | - | 1.17 |
06/15 | 522 | 531 | 485 | 485 | -7.09% | 138,600 | 82億7041万 | -9.18% | - | 1.09 |
06/12 | 487 | 540 | 487 | 522 | -4.57% | 226,400 | 89億135万 | -2.06% | - | 1.17 |
06/11 | 589 | 589 | 547 | 547 | -7.99% | 144,400 | 93億2766万 | +3.4% | - | 1.23 |
06/10 | 575 | 595 | 571 | 595 | +2.06% | 62,600 | 101億3765万 | +13.67% | - | 1.34 |
06/09 | 591 | 603 | 570 | 583 | -1.44% | 96,200 | 99億3302万 | +13.11% | - | 1.31 |
06/08 | 588 | 599 | 583 | 591 | +2.34% | 91,600 | 100億7796万 | +16.11% | - | 1.33 |
06/05 | 559 | 587 | 558 | 578 | +1.23% | 104,800 | 98億4776万 | +15.04% | - | 1.3 |
06/04 | 596 | 597 | 559 | 571 | -2.31% | 158,400 | 97億2839万 | +15.02% | - | 1.28 |
06/03 | 600 | 611 | 577 | 584 | -1.43% | 135,400 | 99億5860万 | +18.94% | - | 1.31 |
06/02 | 583 | 609 | 583 | 593 | +0.68% | 125,400 | 101億354万 | +22.67% | - | 1.33 |
06/01 | 620 | 620 | 581 | 589 | +2.88% | 130,200 | 97億9993万 | +24.42% | - | 1.29 |
05/29 | 577 | 585 | 564 | 572 | -1.89% | 98,600 | 95億2517万 | +23.28% | - | 1.25 |
05/28 | 604 | 609 | 563 | 583 | -3.56% | 238,800 | 97億834万 | +27.29% | - | 1.28 |
05/27 | 635 | 635 | 600 | 605 | +1.85% | 177,600 | 100億6637万 | +34.33% | - | 1.33 |
05/26 | 599 | 634 | 578 | 594 | +2.42% | 359,200 | 98億8319万 | +34.58% | - | 1.3 |
05/25 | 574 | 614 | 568 | 580 | +12.85% | 451,400 | 96億5006万 | +33.83% | - | 1.27 |
05/22 | 475 | 514 | 472 | 514 | +7.76% | 194,600 | 85億5100万 | +20.54% | - | 1.13 |
05/21 | 475 | 496 | 475 | 477 | +1.28% | 147,200 | 79億3486万 | +13.18% | - | 1.05 |
05/20 | 459 | 480 | 455 | 471 | +2.17% | 93,600 | 78億3495万 | +12.83% | - | 1.03 |
05/19 | 490 | 490 | 452 | 461 | +0.99% | 196,600 | 76億6843万 | +11.23% | - | 1.01 |
05/18 | 418 | 458 | 411 | 456 | +7.8% | 130,800 | 75億9349万 | +10.68% | - | 1 |
05/15 | 438 | 445 | 409 | 423 | +1.81% | 127,000 | 70億4396万 | +3.68% | - | 0.93 |
05/14 | 462 | 465 | 416 | 416 | -10.45% | 165,400 | 69億1907万 | +2.59% | - | 0.91 |
05/13 | 451 | 468 | 442 | 464 | -6.36% | 235,200 | 77億2671万 | +15.71% | - | 1.02 |