PBR
2020/05/07～2020/09/30
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 | 4/1, 株式分割 1→4 |
| 2020 |
| 09/30 | 1,583 | 1,638 | 1,580 | 1,618 | +1.09% | 4,030,800 | 8179億8010万 | +11.09% | 124.32 | 9.12 |
| 09/29 | 1,550 | 1,600 | 1,543 | 1,600 | +3.56% | 3,730,800 | 8091億3024万 | +10.27% | 122.98 | 9.02 |
| 09/28 | 1,545 | 1,553 | 1,513 | 1,545 | +1.64% | 4,028,400 | 7813億1638万 | +6.85% | 118.75 | 8.71 |
| 09/25 | 1,515 | 1,530 | 1,510 | 1,520 | +1.16% | 2,759,200 | 7686億7372万 | +5.34% | 116.83 | 8.57 |
| 09/24 | 1,528 | 1,548 | 1,488 | 1,503 | -3.38% | 4,635,600 | 7598億2386万 | +4.12% | 115.48 | 8.47 |
| 09/23 | 1,488 | 1,558 | 1,488 | 1,555 | +5.96% | 6,338,000 | 7863億7345万 | +7.69% | 119.52 | 8.77 |
| 09/18 | 1,450 | 1,473 | 1,445 | 1,468 | +0.17% | 3,000,400 | 7421億2414万 | +1.91% | 112.79 | 8.28 |
| 09/17 | 1,455 | 1,468 | 1,430 | 1,465 | +0.17% | 3,624,400 | 7408億5987万 | +1.67% | 112.6 | 8.26 |
| 09/16 | 1,420 | 1,463 | 1,415 | 1,463 | +4.46% | 3,473,200 | 7395億9561万 | +1.56% | 112.41 | 8.25 |
| 09/15 | 1,385 | 1,410 | 1,385 | 1,400 | +1.45% | 2,463,200 | 7079億8896万 | -2.57% | 107.6 | 7.9 |
| 09/14 | 1,398 | 1,398 | 1,365 | 1,380 | -1.08% | 2,403,200 | 6978億7483万 | -4.03% | 106.07 | 7.78 |
| 09/11 | 1,378 | 1,400 | 1,363 | 1,395 | +0.9% | 4,174,400 | 7054億6042万 | -3.26% | 107.22 | 7.87 |
| 09/10 | 1,385 | 1,405 | 1,380 | 1,383 | +1.65% | 4,003,600 | 6991億3909万 | -4.46% | 106.26 | 7.8 |
| 09/09 | 1,388 | 1,395 | 1,343 | 1,360 | -4.06% | 4,500,800 | 6877億6070万 | -6.34% | 104.53 | 7.67 |
| 09/08 | 1,408 | 1,425 | 1,380 | 1,418 | +1.61% | 3,276,000 | 7168億3882万 | -2.64% | 108.95 | 8 |
| 09/07 | 1,395 | 1,415 | 1,388 | 1,395 | -1.76% | 2,545,200 | 7054億6042万 | -4.45% | 107.22 | 7.87 |
| 09/04 | 1,410 | 1,430 | 1,385 | 1,420 | -2.41% | 3,750,400 | 7181億308万 | -3.01% | 109.14 | 8.01 |
| 09/03 | 1,490 | 1,490 | 1,448 | 1,455 | -2.02% | 2,143,600 | 7358億281万 | -0.89% | 111.83 | 8.21 |
| 09/02 | 1,453 | 1,490 | 1,443 | 1,485 | +3.48% | 3,715,200 | 7509億7400万 | +1.02% | 114.14 | 8.38 |
| 09/01 | 1,418 | 1,453 | 1,418 | 1,435 | +1.59% | 2,361,200 | 7256億8868万 | -2.45% | 110.29 | 8.09 |
| 08/31 | 1,405 | 1,413 | 1,393 | 1,413 | +0.71% | 2,872,400 | 7143億1029万 | -3.98% | 108.56 | 7.97 |
| 08/28 | 1,428 | 1,435 | 1,390 | 1,403 | -2.94% | 2,874,000 | 7092億5322万 | -5.04% | 107.8 | 7.91 |
| 08/27 | 1,453 | 1,473 | 1,438 | 1,445 | +0.87% | 2,549,600 | 7307億4574万 | -2.5% | 111.06 | 8.15 |
| 08/26 | 1,440 | 1,440 | 1,415 | 1,433 | -0.69% | 2,933,200 | 7244億2441万 | -3.47% | 110.1 | 8.08 |
| 08/25 | 1,468 | 1,475 | 1,438 | 1,443 | -3.35% | 3,867,600 | 7294億8148万 | -2.86% | 110.87 | 8.14 |
| 08/24 | 1,470 | 1,495 | 1,463 | 1,493 | +1.02% | 1,759,200 | 7547億6680万 | +0.51% | 114.71 | 8.42 |
| 08/21 | 1,483 | 1,488 | 1,465 | 1,478 | +0.51% | 1,712,400 | 7471億8120万 | -0.57% | 113.56 | 8.33 |
| 08/20 | 1,508 | 1,508 | 1,453 | 1,470 | -3.29% | 3,201,600 | 7433億8840万 | -1.08% | 112.98 | 8.29 |
| 08/19 | 1,548 | 1,548 | 1,513 | 1,520 | -0.82% | 2,936,400 | 7686億7372万 | +2.22% | 116.83 | 8.57 |
| 08/18 | 1,468 | 1,540 | 1,458 | 1,533 | +5.15% | 4,297,200 | 7749億9505万 | +3.13% | 117.79 | 8.64 |
| 08/17 | 1,465 | 1,475 | 1,450 | 1,458 | -1.35% | 2,004,800 | 7370億6707万 | -1.79% | 112.02 | 8.22 |
| 08/14 | 1,480 | 1,500 | 1,473 | 1,478 | +2.25% | 2,883,200 | 7471億8120万 | -0.57% | 113.56 | 8.33 |
| 08/13 | 1,415 | 1,453 | 1,405 | 1,445 | +3.96% | 3,684,400 | 7307億4574万 | -3.02% | 111.06 | 8.15 |
| 08/12 | 1,418 | 1,418 | 1,375 | 1,390 | -2.8% | 4,918,400 | 7029億3189万 | -6.84% | 106.84 | 7.84 |
| 08/11 | 1,465 | 1,470 | 1,415 | 1,430 | -3.54% | 5,701,600 | 7231億6015万 | -4.22% | 109.91 | 8.07 |
| 08/07 | 1,490 | 1,500 | 1,475 | 1,483 | -1.5% | 3,058,000 | 7497億973万 | -0.44% | 113.94 | 8.36 |
| 08/06 | 1,500 | 1,513 | 1,493 | 1,505 | -0.17% | 1,909,200 | 7610億8813万 | +1.55% | 115.67 | 8.49 |
| 08/05 | 1,500 | 1,508 | 1,475 | 1,508 | +2.03% | 3,270,000 | 7623億5239万 | +2.2% | 115.87 | 8.5 |
| 08/04 | 1,525 | 1,525 | 1,470 | 1,478 | -1.83% | 2,928,400 | 7471億8120万 | +0.72% | 113.56 | 8.33 |
| 08/03 | 1,503 | 1,513 | 1,463 | 1,505 | +1.18% | 4,066,800 | 7610億8813万 | +2.94% | 115.67 | 8.49 |
| 07/31 | 1,528 | 1,535 | 1,480 | 1,488 | -3.09% | 3,879,600 | 7522億3827万 | +2.23% | 114.33 | 8.39 |
| 07/30 | 1,508 | 1,550 | 1,508 | 1,535 | +1.49% | 2,862,000 | 7762億5932万 | +5.94% | 117.98 | 8.66 |
| 07/29 | 1,523 | 1,543 | 1,505 | 1,513 | +0.67% | 5,288,000 | 7648億8093万 | +4.89% | 116.25 | 8.53 |
| 07/28 | 1,458 | 1,513 | 1,458 | 1,503 | +4.34% | 5,300,000 | 7598億2386万 | +4.7% | 115.48 | 8.47 |
| 07/27 | 1,450 | 1,450 | 1,378 | 1,440 | -7.1% | 7,056,400 | 7282億1721万 | +0.98% | 110.68 | 8.12 |
| 07/22 | 1,515 | 1,558 | 1,493 | 1,550 | +1.31% | 5,302,800 | 7838億4492万 | +9.15% | 119.13 | 8.74 |
| 07/21 | 1,523 | 1,553 | 1,520 | 1,530 | +2.17% | 4,866,800 | 7737億3079万 | +8.51% | 117.6 | 8.63 |
| 07/20 | 1,478 | 1,510 | 1,475 | 1,498 | +2.39% | 3,550,400 | 7572億9533万 | +6.96% | 115.1 | 8.45 |
| 07/17 | 1,463 | 1,493 | 1,455 | 1,463 | +1.04% | 4,010,400 | 7395億9561万 | +5.22% | 112.41 | 8.25 |
| 07/16 | 1,498 | 1,503 | 1,443 | 1,448 | -3.98% | 3,795,600 | 7320億1001万 | +4.74% | 111.25 | 8.16 |
| 07/15 | 1,493 | 1,520 | 1,483 | 1,508 | +1.86% | 3,176,800 | 7623億5239万 | +9.64% | 115.87 | 8.5 |
| 07/14 | 1,465 | 1,485 | 1,455 | 1,480 | -0.67% | 3,046,400 | 7484億4547万 | +8.35% | 113.75 | 8.35 |
| 07/13 | 1,503 | 1,505 | 1,460 | 1,490 | -0.33% | 2,800,400 | 7535億253万 | +9.72% | 114.52 | 8.4 |
| 07/10 | 1,483 | 1,510 | 1,453 | 1,495 | +0.34% | 5,177,600 | 7560億3106万 | +10.74% | 114.91 | 8.43 |
| 07/09 | 1,495 | 1,508 | 1,445 | 1,490 | -0.17% | 4,503,200 | 7535億253万 | +11.03% | 114.52 | 8.4 |
| 07/08 | 1,563 | 1,568 | 1,473 | 1,493 | -6.28% | 12,758,400 | 7547億6680万 | +11.71% | 114.71 | 8.42 |
| 07/07 | 1,495 | 1,603 | 1,495 | 1,593 | +6.7% | 9,172,400 | 8053億3744万 | +19.83% | 122.4 | 8.98 |
| 07/06 | 1,435 | 1,495 | 1,425 | 1,493 | +6.61% | 6,792,800 | 7547億6680万 | +13.07% | 114.71 | 8.42 |
| 07/03 | 1,345 | 1,400 | 1,338 | 1,400 | +4.87% | 3,534,400 | 7079億8896万 | +6.54% | 107.6 | 7.9 |
| 07/02 | 1,328 | 1,353 | 1,320 | 1,335 | +1.33% | 2,416,400 | 6751億1804万 | +1.68% | 102.61 | 7.53 |
| 07/01 | 1,328 | 1,343 | 1,310 | 1,318 | -0.38% | 2,218,400 | 6662億6818万 | +0.34% | 101.26 | 7.43 |
| 06/30 | 1,338 | 1,345 | 1,308 | 1,323 | +0.76% | 2,440,800 | 6687億9671万 | +0.65% | 101.65 | 7.46 |
| 06/29 | 1,348 | 1,360 | 1,305 | 1,313 | -2.96% | 2,921,200 | 6637億3965万 | -0.19% | 100.88 | 7.4 |
| 06/26 | 1,350 | 1,358 | 1,338 | 1,353 | +0.93% | 2,468,400 | 6839億6790万 | +2.62% | 103.95 | 7.63 |
| 06/25 | 1,313 | 1,345 | 1,308 | 1,340 | +0.37% | 2,287,200 | 6776億4657万 | +1.82% | 102.99 | 7.56 |
| 06/24 | 1,345 | 1,355 | 1,325 | 1,335 | -0.74% | 2,200,800 | 6751億1804万 | +1.44% | 102.61 | 7.53 |
| 06/23 | 1,338 | 1,358 | 1,313 | 1,345 | +0.94% | 3,034,000 | 6801億7510万 | +2.2% | 103.38 | 7.59 |
| 06/22 | 1,293 | 1,333 | 1,290 | 1,333 | +3.09% | 3,896,400 | 6738億5377万 | +1.56% | 102.42 | 7.52 |
| 06/19 | 1,290 | 1,310 | 1,283 | 1,293 | -0.39% | 3,208,800 | 6536億2552万 | -1.34% | 99.34 | 7.29 |
| 06/18 | 1,295 | 1,300 | 1,278 | 1,298 | +0.39% | 2,687,600 | 6561億5405万 | -0.73% | 99.73 | 7.32 |
| 06/17 | 1,290 | 1,303 | 1,278 | 1,293 | +1.97% | 4,186,400 | 6536億2552万 | -0.73% | 99.34 | 7.29 |
| 06/16 | 1,263 | 1,280 | 1,258 | 1,268 | +1.6% | 4,508,400 | 6409億8286万 | -2.27% | 97.42 | 7.15 |
| 06/15 | 1,258 | 1,273 | 1,245 | 1,248 | -2.16% | 3,879,600 | 6308億6873万 | -3.37% | 95.88 | 7.04 |
| 06/12 | 1,255 | 1,280 | 1,235 | 1,275 | -0.39% | 4,943,200 | 6447億7566万 | -0.86% | 98 | 7.19 |
| 06/11 | 1,300 | 1,303 | 1,270 | 1,280 | +0.2% | 3,936,000 | 6473億419万 | 0% | 98.38 | 7.22 |
| 06/10 | 1,270 | 1,283 | 1,263 | 1,278 | +0.2% | 4,256,800 | 6460億3992万 | +0.2% | 98.19 | 7.21 |
| 06/09 | 1,285 | 1,290 | 1,270 | 1,275 | -0.78% | 2,488,400 | 6447億7566万 | +0.47% | 98 | 7.19 |
| 06/08 | 1,313 | 1,313 | 1,273 | 1,285 | -1.34% | 3,210,800 | 6498億3272万 | +1.74% | 98.76 | 7.25 |
| 06/05 | 1,315 | 1,318 | 1,273 | 1,303 | -2.43% | 3,593,200 | 6586億8258万 | +3.62% | 100.11 | 7.35 |
| 06/04 | 1,320 | 1,343 | 1,295 | 1,335 | +0.56% | 3,608,000 | 6751億1804万 | +6.89% | 102.61 | 7.53 |
| 06/03 | 1,355 | 1,358 | 1,303 | 1,328 | -1.85% | 3,443,200 | 6713億2524万 | +6.97% | 102.03 | 7.49 |
| 06/02 | 1,355 | 1,358 | 1,340 | 1,353 | -0.37% | 2,342,800 | 6839億6790万 | +9.87% | 103.95 | 7.63 |
| 06/01 | 1,365 | 1,370 | 1,345 | 1,358 | 0% | 1,772,000 | 6864億9643万 | +11.45% | 104.34 | 7.66 |
| 05/29 | 1,345 | 1,360 | 1,333 | 1,358 | +0.56% | 4,178,000 | 6864億9643万 | +12.56% | 104.34 | 7.66 |
| 05/28 | 1,333 | 1,358 | 1,315 | 1,350 | +0.93% | 3,548,000 | 6827億364万 | +12.97% | 103.76 | 7.61 |
| 05/27 | 1,343 | 1,348 | 1,300 | 1,338 | -1.47% | 4,890,000 | 6763億8231万 | +12.96% | 102.8 | 7.54 |
| 05/26 | 1,393 | 1,393 | 1,350 | 1,358 | -1.09% | 3,368,400 | 6864億9643万 | +15.83% | 104.34 | 7.66 |
| 05/25 | 1,330 | 1,375 | 1,330 | 1,373 | +4.17% | 3,261,600 | 6940億8203万 | +18.52% | 105.49 | 7.74 |
| 05/22 | 1,330 | 1,350 | 1,308 | 1,318 | -0.57% | 3,278,400 | 6662億6818万 | +15.17% | 101.26 | 7.43 |
| 05/21 | 1,350 | 1,353 | 1,298 | 1,325 | -0.19% | 4,123,600 | 6700億6098万 | +17.05% | 101.84 | 7.47 |
| 05/20 | 1,278 | 1,343 | 1,273 | 1,328 | +4.73% | 4,596,000 | 6713億2524万 | +18.63% | 102.03 | 7.49 |
| 05/19 | 1,285 | 1,305 | 1,255 | 1,268 | +0.2% | 4,207,600 | 6409億8286万 | +14.71% | 97.42 | 7.15 |
| 05/18 | 1,226 | 1,270 | 1,220 | 1,265 | +3.58% | 4,522,800 | 6397億1859万 | +15.63% | 97.23 | 7.14 |
| 05/15 | 1,193 | 1,221 | 1,185 | 1,221 | +3.94% | 4,965,600 | 6175億9394万 | +12.56% | 93.87 | 6.89 |
| 05/14 | 1,185 | 1,211 | 1,170 | 1,175 | +0.21% | 4,755,200 | 5942億502万 | +9.1% | 90.31 | 6.63 |
| 05/13 | 1,133 | 1,178 | 1,128 | 1,173 | +4.34% | 5,072,800 | 5929億4075万 | +9.58% | 90.12 | 6.61 |
| 05/12 | 1,126 | 1,129 | 1,109 | 1,124 | +1.35% | 3,777,600 | 5682億8756万 | +5.71% | 86.37 | 6.34 |
| 05/11 | 1,136 | 1,138 | 1,104 | 1,109 | -1.88% | 3,069,600 | 5607億197万 | +4.8% | 85.22 | 6.25 |
| 05/08 | 1,149 | 1,149 | 1,115 | 1,130 | -1.09% | 3,135,200 | 5714億4823万 | +7.01% | 86.85 | 6.37 |
| 05/07 | 1,104 | 1,145 | 1,103 | 1,143 | +1.22% | 4,161,200 | 5777億6956万 | +8.6% | 87.81 | 6.44 |
