PBR
2020/02/04~2020/07/01
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 | 1/1, 株式分割 1→2 |
2020 |
07/01 | 2,488 | 2,545 | 2,333 | 2,355 | -2.59% | 517,000 | 745億3198万 | +2.75% | 209.96 | 40.91 |
06/30 | 2,500 | 2,510 | 2,353 | 2,418 | -2.91% | 417,800 | 765億1000万 | +6.4% | 215.53 | 42 |
06/29 | 2,445 | 2,565 | 2,363 | 2,490 | -1.19% | 715,400 | 788億451万 | +10.77% | 222 | 43.26 |
06/26 | 2,550 | 2,555 | 2,455 | 2,520 | -1.37% | 652,400 | 797億5396万 | +13.41% | 224.67 | 43.78 |
06/25 | 2,630 | 2,650 | 2,545 | 2,555 | -5.19% | 499,000 | 808億6166万 | +16.77% | 227.79 | 44.39 |
06/24 | 2,660 | 2,700 | 2,610 | 2,695 | +3.26% | 716,000 | 852億9243万 | +25.17% | 240.27 | 46.82 |
06/23 | 2,645 | 2,660 | 2,520 | 2,610 | -2.06% | 755,000 | 826億232万 | +23.46% | 232.69 | 45.34 |
06/22 | 2,670 | 2,775 | 2,630 | 2,665 | -0.19% | 829,600 | 834億1556万 | +28.31% | 234.99 | 45.79 |
06/19 | 2,740 | 2,755 | 2,605 | 2,670 | -0.74% | 676,200 | 835億7206万 | +30.88% | 235.43 | 45.87 |
06/18 | 2,555 | 2,795 | 2,525 | 2,690 | +4.26% | 1,105,400 | 841億9807万 | +34.23% | 237.19 | 46.22 |
06/17 | 2,610 | 2,710 | 2,510 | 2,580 | -4.44% | 1,158,000 | 807億5503万 | +31.36% | 227.49 | 44.33 |
06/16 | 2,535 | 2,700 | 2,505 | 2,700 | +14.89% | 1,119,200 | 845億1108万 | +40.33% | 238.07 | 46.39 |
06/15 | 2,185 | 2,500 | 2,178 | 2,350 | +9.3% | 1,853,200 | 735億5594万 | +25.33% | 207.21 | 40.38 |
06/12 | 2,045 | 2,188 | 2,038 | 2,150 | -0.69% | 505,200 | 672億9586万 | +16.72% | 189.58 | 36.94 |
06/11 | 2,128 | 2,190 | 2,105 | 2,165 | +1.29% | 633,600 | 677億6536万 | +18.63% | 190.9 | 37.2 |
06/10 | 2,045 | 2,155 | 2,045 | 2,138 | +4.78% | 609,200 | 669億460万 | +18.82% | 188.47 | 36.72 |
06/09 | 2,020 | 2,045 | 1,980 | 2,040 | +0.25% | 233,600 | 638億5281万 | +15.19% | 179.88 | 35.05 |
06/08 | 2,035 | 2,060 | 1,983 | 2,035 | +3.96% | 363,000 | 636億9631万 | +16.62% | 179.44 | 34.96 |
06/05 | 1,903 | 1,980 | 1,885 | 1,958 | +0.77% | 236,000 | 612億7053万 | +13.68% | 172.6 | 33.63 |
06/04 | 2,020 | 2,028 | 1,885 | 1,943 | -1.77% | 418,600 | 608億102万 | +13.93% | 171.28 | 33.37 |
06/03 | 2,050 | 2,060 | 1,940 | 1,978 | -2.1% | 430,000 | 618億9654万 | +17.43% | 174.37 | 33.98 |
06/02 | 1,965 | 2,100 | 1,965 | 2,020 | +2.8% | 759,800 | 632億2680万 | +21.69% | 178.11 | 34.71 |
06/01 | 1,843 | 1,973 | 1,813 | 1,965 | +10.55% | 861,200 | 615億528万 | +20.55% | 173.26 | 33.76 |
05/29 | 1,813 | 1,868 | 1,765 | 1,778 | -2.74% | 486,800 | 556億3646万 | +10.68% | 156.73 | 30.54 |
05/28 | 1,903 | 1,935 | 1,798 | 1,828 | -2.14% | 602,600 | 572億148万 | +14.43% | 161.14 | 31.4 |
05/27 | 1,803 | 1,888 | 1,735 | 1,868 | +3.32% | 469,000 | 584億5349万 | +17.75% | 164.67 | 32.09 |
05/26 | 1,850 | 1,900 | 1,785 | 1,808 | -2.17% | 521,800 | 565億7547万 | +14.91% | 159.38 | 31.05 |
05/25 | 1,700 | 1,848 | 1,685 | 1,848 | +11.46% | 967,600 | 578億2748万 | +18.35% | 162.9 | 31.74 |
05/22 | 1,678 | 1,705 | 1,650 | 1,658 | -2.21% | 225,000 | 518億8041万 | +6.94% | 146.15 | 28.48 |
05/21 | 1,745 | 1,765 | 1,675 | 1,695 | -1.45% | 293,000 | 529億9993万 | +9.92% | 149.3 | 29.09 |
05/20 | 1,720 | 1,783 | 1,675 | 1,720 | +2.08% | 578,200 | 537億8164万 | +12.05% | 151.51 | 29.52 |
05/19 | 1,743 | 1,750 | 1,648 | 1,685 | -3.3% | 350,000 | 526億8725万 | +10.13% | 148.42 | 28.92 |
05/18 | 1,800 | 1,880 | 1,693 | 1,743 | -1.69% | 462,400 | 544億8518万 | +14.19% | 153.49 | 29.91 |
05/15 | 1,635 | 1,800 | 1,630 | 1,773 | +6.14% | 702,600 | 554億2323万 | +16.92% | 156.13 | 30.42 |
05/14 | 1,628 | 1,783 | 1,573 | 1,670 | +4.87% | 1,128,800 | 522億1822万 | +11.19% | 147.1 | 28.66 |
05/13 | 1,525 | 1,610 | 1,505 | 1,593 | +8.11% | 710,000 | 497億9492万 | +6.88% | 140.27 | 27.33 |
05/12 | 1,528 | 1,610 | 1,454 | 1,473 | -3.57% | 602,400 | 460億5835万 | -0.61% | 129.75 | 25.28 |
05/11 | 1,745 | 1,840 | 1,503 | 1,528 | -10.8% | 1,201,600 | 477億6248万 | +3.42% | 134.55 | 26.22 |
05/08 | 1,550 | 1,718 | 1,523 | 1,713 | +12.11% | 808,600 | 535億4713万 | +16.66% | 150.85 | 29.39 |
05/07 | 1,450 | 1,570 | 1,450 | 1,528 | +7.42% | 369,800 | 477億6248万 | +4.98% | 134.55 | 26.22 |
05/01 | 1,381 | 1,434 | 1,357 | 1,422 | +2.27% | 240,400 | 444億6366万 | -1.18% | 125.26 | 24.41 |
04/30 | 1,468 | 1,475 | 1,380 | 1,391 | -6.05% | 340,000 | 434億7871万 | -2.56% | 122.48 | 23.87 |
04/28 | 1,488 | 1,492 | 1,446 | 1,480 | -2.15% | 369,000 | 462億7723万 | +4.08% | 130.37 | 25.4 |
04/27 | 1,489 | 1,533 | 1,477 | 1,513 | +6.14% | 509,400 | 472億9345万 | +6.97% | 133.23 | 25.96 |
04/24 | 1,383 | 1,445 | 1,325 | 1,425 | +3.75% | 430,600 | 445億5747万 | +1.57% | 125.52 | 24.46 |
04/23 | 1,358 | 1,380 | 1,325 | 1,374 | +6.76% | 348,000 | 429億4714万 | -1.61% | 120.98 | 23.57 |
04/22 | 1,325 | 1,355 | 1,262 | 1,287 | -5.37% | 406,000 | 402億2679万 | -7.65% | 113.32 | 22.08 |
04/21 | 1,535 | 1,538 | 1,329 | 1,360 | -12.71% | 682,200 | 425億938万 | -2.26% | 119.75 | 23.33 |
04/20 | 1,520 | 1,575 | 1,495 | 1,558 | +1.3% | 422,200 | 487億53万 | +13.03% | 137.19 | 26.73 |
04/17 | 1,625 | 1,655 | 1,505 | 1,538 | -0.16% | 481,600 | 480億7516万 | +13.38% | 135.43 | 26.39 |
04/16 | 1,563 | 1,583 | 1,523 | 1,540 | +0.82% | 320,200 | 481億5333万 | +14.93% | 135.65 | 26.43 |
04/15 | 1,533 | 1,583 | 1,505 | 1,528 | -1.45% | 214,400 | 477億6248万 | +15.11% | 134.55 | 26.22 |
04/14 | 1,505 | 1,600 | 1,494 | 1,550 | +6.27% | 422,000 | 484億6602万 | +16.98% | 136.53 | 26.6 |
04/13 | 1,553 | 1,590 | 1,459 | 1,459 | -5.29% | 269,600 | 456億496万 | +10.66% | 128.47 | 25.03 |
04/10 | 1,570 | 1,580 | 1,525 | 1,540 | -2.99% | 503,200 | 481億5333万 | +16.49% | 135.65 | 26.43 |
04/09 | 1,630 | 1,643 | 1,553 | 1,588 | +0.47% | 260,600 | 496億3858万 | +19.99% | 139.83 | 27.25 |
04/08 | 1,495 | 1,625 | 1,456 | 1,580 | +5.69% | 463,600 | 494億407万 | +19.52% | 139.17 | 27.12 |
04/07 | 1,448 | 1,515 | 1,385 | 1,495 | +5.06% | 398,800 | 467億4625万 | +12.83% | 131.69 | 25.66 |
04/06 | 1,384 | 1,450 | 1,360 | 1,423 | +4.75% | 368,400 | 444億9493万 | +7.56% | 125.34 | 24.42 |
04/03 | 1,450 | 1,458 | 1,250 | 1,359 | -3.58% | 375,800 | 424億7812万 | +2.76% | 119.66 | 23.32 |
04/02 | 1,405 | 1,470 | 1,387 | 1,409 | +4.76% | 499,600 | 440億5717万 | +6.1% | 124.11 | 24.18 |
04/01 | 1,307 | 1,384 | 1,285 | 1,345 | +2.95% | 309,800 | 420億5599万 | +0.82% | 118.47 | 23.08 |
03/31 | 1,400 | 1,435 | 1,276 | 1,307 | -4.64% | 397,600 | 408億5216万 | -2.21% | 115.08 | 22.42 |
03/30 | 1,195 | 1,382 | 1,190 | 1,370 | +19.13% | 429,800 | 428億3770万 | +2.24% | 120.68 | 23.51 |
03/27 | 1,163 | 1,180 | 1,108 | 1,150 | +3.37% | 277,800 | 359億5866万 | -14.31% | 101.3 | 19.74 |
03/26 | 1,226 | 1,241 | 1,113 | 1,113 | -12.81% | 240,200 | 347億8609万 | -17.84% | 97.99 | 19.09 |
03/25 | 1,325 | 1,360 | 1,227 | 1,276 | +0.55% | 273,000 | 398億9847万 | -6.52% | 112.4 | 21.9 |
03/24 | 1,298 | 1,400 | 1,252 | 1,269 | +1.72% | 370,200 | 396億7959万 | -7.03% | 111.78 | 21.78 |
03/23 | 1,262 | 1,300 | 1,230 | 1,248 | -0.2% | 264,200 | 390億732万 | -8.67% | 109.89 | 21.41 |
03/19 | 1,366 | 1,370 | 1,250 | 1,250 | -3.14% | 254,200 | 390億8550万 | -8.56% | 110.11 | 21.45 |
03/18 | 1,392 | 1,410 | 1,269 | 1,291 | +3.95% | 446,000 | 403億5187万 | -5.04% | 113.67 | 22.15 |
03/17 | 1,024 | 1,283 | 980 | 1,242 | +20.01% | 729,200 | 388億1971万 | -7.9% | 109.36 | 21.31 |
03/16 | 1,060 | 1,165 | 997 | 1,035 | +2.43% | 448,000 | 323億4715万 | -22.86% | 91.12 | 17.76 |
03/13 | 1,001 | 1,211 | 887 | 1,010 | -11.13% | 1,245,600 | 315億8108万 | -24.68% | 88.97 | 17.34 |
03/12 | 1,140 | 1,270 | 1,073 | 1,137 | -6.42% | 1,024,000 | 355億3653万 | -15.25% | 100.11 | 19.51 |
03/11 | 1,490 | 1,553 | 1,215 | 1,215 | -17.07% | 782,400 | 379億7547万 | -9.03% | 106.98 | 20.84 |
03/10 | 1,356 | 1,510 | 1,175 | 1,465 | +5.89% | 652,400 | 457億9257万 | +10.53% | 129 | 25.14 |
03/09 | 1,455 | 1,495 | 1,303 | 1,383 | -10.77% | 577,400 | 432億4419万 | +5.98% | 121.82 | 23.74 |
03/06 | 1,550 | 1,633 | 1,525 | 1,550 | -1.12% | 431,800 | 484億6602万 | +20.44% | 136.53 | 26.6 |
03/05 | 1,605 | 1,665 | 1,540 | 1,568 | +0.8% | 551,200 | 490億1321万 | +23.82% | 138.07 | 26.9 |
03/04 | 1,613 | 1,640 | 1,515 | 1,555 | -6.33% | 930,800 | 486億2236万 | +25% | 136.97 | 26.69 |
03/03 | 1,545 | 1,710 | 1,500 | 1,660 | +13.7% | 904,000 | 519億554万 | +35.73% | 146.22 | 28.49 |
03/02 | 1,440 | 1,558 | 1,405 | 1,460 | +4.32% | 474,200 | 456億5186万 | +21.67% | 128.6 | 25.06 |
02/28 | 1,426 | 1,475 | 1,359 | 1,400 | -6.26% | 445,200 | 437億6012万 | +18.2% | 123.27 | 24.02 |
02/27 | 1,545 | 1,600 | 1,404 | 1,493 | -3.83% | 579,600 | 466億8372万 | +27.93% | 131.51 | 25.62 |
02/26 | 1,466 | 1,620 | 1,416 | 1,553 | +9.68% | 841,400 | 485億4419万 | +35.24% | 136.75 | 26.65 |
02/25 | 1,330 | 1,457 | 1,278 | 1,416 | +0.78% | 392,600 | 442億6042万 | +25.82% | 124.68 | 24.29 |
02/21 | 1,412 | 1,490 | 1,380 | 1,405 | -0.71% | 375,800 | 439億1646万 | +26.65% | 123.71 | 24.11 |
02/20 | 1,448 | 1,490 | 1,379 | 1,415 | -2.18% | 447,600 | 442億2915万 | +29.41% | 124.6 | 24.28 |
02/19 | 1,394 | 1,513 | 1,366 | 1,446 | +4.52% | 926,600 | 452億1410万 | +34.26% | 127.37 | 24.82 |
02/18 | 1,279 | 1,395 | 1,251 | 1,384 | +7.79% | 731,200 | 432億5983万 | +30.64% | 121.87 | 23.75 |
02/17 | 1,155 | 1,300 | 1,109 | 1,284 | -1.61% | 834,800 | 401億3299万 | +23.18% | 113.06 | 22.03 |
02/14 | 1,250 | 1,362 | 1,216 | 1,305 | +3.16% | 1,139,800 | 407億8962万 | +26.53% | 114.91 | 22.39 |
02/13 | 1,045 | 1,295 | 1,025 | 1,265 | +21% | 2,712,000 | 395億3889万 | +23.97% | 111.38 | 21.7 |
02/12 | 1,025 | 1,055 | 1,016 | 1,045 | +2.65% | 343,400 | 326億7547万 | +3.67% | 92.05 | 17.94 |
02/10 | 1,040 | 1,060 | 1,011 | 1,018 | -3.55% | 295,800 | 318億3123万 | +1.39% | 89.67 | 17.47 |
02/07 | 1,045 | 1,070 | 1,038 | 1,056 | +1.3% | 257,400 | 330億379万 | +5.34% | 92.97 | 18.12 |
02/06 | 1,038 | 1,055 | 1,030 | 1,042 | +3.02% | 226,400 | 325億8167万 | +4.62% | 91.78 | 17.88 |
02/05 | 1,021 | 1,038 | 1,008 | 1,012 | +1.4% | 157,200 | 316億2798万 | +2.17% | 89.1 | 17.36 |
02/04 | 968 | 1,019 | 960 | 998 | +3.91% | 253,800 | 311億9022万 | +1.27% | 87.86 | 17.12 |