PBR
2020/05/08～2020/10/02
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 |
|---|
| 2023 | 10/1, 株式分割 1→3 |
| 2020 |
| 10/02 | 1,045 | 1,052 | 1,007 | 1,012 | -2.41% | 48,300 | 157億5959万 | -0.23% | 6.81 | 0.61 |
| 09/30 | 1,062 | 1,063 | 1,037 | 1,037 | -1.89% | 41,700 | 161億4904万 | +2.34% | 6.98 | 0.63 |
| 09/29 | 1,028 | 1,067 | 1,028 | 1,057 | +2.59% | 87,000 | 164億6060万 | +4.62% | 7.11 | 0.64 |
| 09/28 | 1,033 | 1,048 | 1,017 | 1,030 | +0.49% | 79,500 | 160億4519万 | +2.39% | 6.93 | 0.62 |
| 09/25 | 1,042 | 1,042 | 1,022 | 1,025 | 0% | 52,800 | 159億6730万 | +2.19% | 6.9 | 0.62 |
| 09/24 | 1,053 | 1,053 | 1,022 | 1,025 | -2.38% | 60,000 | 159億6730万 | +2.3% | 6.9 | 0.62 |
| 09/23 | 1,067 | 1,067 | 1,048 | 1,050 | -1.56% | 59,400 | 163億5674万 | +5% | 7.07 | 0.64 |
| 09/18 | 1,058 | 1,075 | 1,047 | 1,067 | +1.75% | 74,100 | 166億1638万 | +6.99% | 7.18 | 0.65 |
| 09/17 | 1,057 | 1,062 | 1,045 | 1,048 | -0.79% | 41,100 | 163億3078万 | +5.36% | 7.06 | 0.64 |
| 09/16 | 1,050 | 1,060 | 1,042 | 1,057 | +1.6% | 54,000 | 164億6060万 | +6.41% | 7.11 | 0.64 |
| 09/15 | 1,042 | 1,060 | 1,032 | 1,040 | -0.64% | 48,600 | 162億97万 | +5.05% | 7 | 0.63 |
| 09/14 | 1,018 | 1,047 | 1,018 | 1,047 | +3.46% | 68,700 | 163億482万 | +5.83% | 7.05 | 0.63 |
| 09/11 | 1,003 | 1,017 | 990 | 1,012 | +1.17% | 57,300 | 157億5959万 | +2.6% | 6.81 | 0.61 |
| 09/10 | 1,023 | 1,028 | 1,000 | 1,000 | -1.96% | 37,500 | 155億7785万 | +1.52% | 6.73 | 0.61 |
| 09/09 | 1,007 | 1,025 | 1,000 | 1,020 | -0.65% | 42,000 | 158億8941万 | +3.98% | 6.87 | 0.62 |
| 09/08 | 1,003 | 1,028 | 993 | 1,027 | +3.04% | 86,400 | 159億9326万 | +5.08% | 6.91 | 0.62 |
| 09/07 | 991 | 998 | 983 | 996 | +1.01% | 46,800 | 155億2073万 | +2.61% | 6.71 | 0.6 |
| 09/04 | 967 | 989 | 960 | 986 | +0.37% | 55,500 | 153億6495万 | +2.1% | 6.64 | 0.6 |
| 09/03 | 989 | 1,000 | 980 | 983 | +0.48% | 75,300 | 153億784万 | +2.04% | 6.61 | 0.6 |
| 09/02 | 972 | 985 | 967 | 978 | +0.93% | 53,700 | 152億3514万 | +1.98% | 6.58 | 0.59 |
| 09/01 | 983 | 983 | 961 | 969 | -0.65% | 47,100 | 150億9494万 | +1.25% | 6.52 | 0.59 |
| 08/31 | 976 | 981 | 966 | 975 | +1.11% | 53,400 | 151億9360万 | +2.02% | 6.57 | 0.59 |
| 08/28 | 966 | 982 | 951 | 965 | +0.24% | 84,300 | 150億2743万 | +1.01% | 6.49 | 0.59 |
| 08/27 | 979 | 979 | 958 | 962 | -1.84% | 27,300 | 149億9109万 | +0.77% | 6.48 | 0.58 |
| 08/26 | 972 | 981 | 969 | 980 | +0.2% | 25,800 | 152億7149万 | +2.87% | 6.6 | 0.59 |
| 08/25 | 984 | 987 | 977 | 978 | +0.31% | 48,300 | 152億4033万 | +2.87% | 6.59 | 0.59 |
| 08/24 | 961 | 975 | 950 | 975 | +0.9% | 54,900 | 151億9360万 | +2.77% | 6.57 | 0.59 |
| 08/21 | 955 | 970 | 955 | 967 | +1.43% | 42,300 | 150億5859万 | +1.97% | 6.51 | 0.59 |
| 08/20 | 968 | 975 | 951 | 953 | -2.66% | 44,100 | 148億4569万 | +0.63% | 6.41 | 0.58 |
| 08/19 | 976 | 982 | 969 | 979 | -0.44% | 26,100 | 152億5072万 | +3.49% | 6.59 | 0.59 |
| 08/18 | 983 | 988 | 968 | 983 | -0.07% | 48,000 | 153億1822万 | +4.17% | 6.62 | 0.6 |
| 08/17 | 1,003 | 1,003 | 983 | 984 | -1.93% | 42,000 | 153億2861万 | +4.57% | 6.62 | 0.6 |
| 08/14 | 1,007 | 1,007 | 994 | 1,003 | -0.33% | 24,600 | 156億2978万 | +6.74% | 6.75 | 0.61 |
| 08/13 | 997 | 1,007 | 992 | 1,007 | +1.68% | 51,300 | 156億8170万 | +7.32% | 6.78 | 0.61 |
| 08/12 | 996 | 1,000 | 979 | 990 | -0.57% | 58,200 | 154億2207万 | +5.77% | 6.66 | 0.6 |
| 08/11 | 993 | 1,018 | 989 | 996 | +0.3% | 82,500 | 155億1035万 | +6.6% | 6.7 | 0.6 |
| 08/07 | 968 | 996 | 954 | 993 | +2.55% | 90,600 | 154億6361万 | +6.62% | 6.68 | 0.6 |
| 08/06 | 950 | 1,025 | 947 | 968 | +5.6% | 329,100 | 150億7936万 | +4.2% | 6.52 | 0.59 |
| 08/05 | 917 | 926 | 897 | 917 | +0.66% | 65,100 | 142億7970万 | -1.22% | 6.17 | 0.56 |
| 08/04 | 896 | 916 | 892 | 911 | +2.94% | 53,400 | 141億8623万 | -1.97% | 6.13 | 0.55 |
| 08/03 | 858 | 886 | 858 | 885 | +2.79% | 52,500 | 137億8121万 | -4.98% | 5.95 | 0.54 |
| 07/31 | 902 | 902 | 858 | 861 | -4.55% | 106,200 | 134億734万 | -7.75% | 5.79 | 0.52 |
| 07/30 | 907 | 917 | 888 | 902 | -0.41% | 77,400 | 140億4603万 | -3.67% | 6.07 | 0.55 |
| 07/29 | 917 | 920 | 902 | 905 | -2.55% | 61,500 | 141億315万 | -3.48% | 6.09 | 0.55 |
| 07/28 | 935 | 942 | 920 | 929 | -0.64% | 50,700 | 144億7182万 | -1.06% | 6.25 | 0.56 |
| 07/27 | 930 | 935 | 922 | 935 | -1.27% | 42,900 | 145億6529万 | -0.53% | 6.29 | 0.57 |
| 07/22 | 955 | 961 | 942 | 947 | -0.87% | 71,700 | 147億5223万 | +0.64% | 6.37 | 0.57 |
| 07/21 | 938 | 959 | 933 | 955 | +2.36% | 80,700 | 148億8204万 | +1.42% | 6.43 | 0.58 |
| 07/20 | 917 | 933 | 907 | 933 | +1.19% | 47,100 | 145億3933万 | -0.92% | 6.28 | 0.57 |
| 07/17 | 930 | 938 | 914 | 922 | -1.04% | 48,000 | 143億6797万 | -1.98% | 6.21 | 0.56 |
| 07/16 | 950 | 950 | 927 | 932 | -1.89% | 60,000 | 145億1856万 | -1.06% | 6.27 | 0.57 |
| 07/15 | 936 | 958 | 929 | 950 | +1.46% | 74,100 | 147億9896万 | +0.74% | 6.39 | 0.58 |
| 07/14 | 933 | 941 | 917 | 936 | -0.21% | 53,400 | 145億8606万 | -0.92% | 6.3 | 0.57 |
| 07/13 | 917 | 938 | 914 | 938 | +3.26% | 66,900 | 146億1722万 | -1.02% | 6.32 | 0.57 |
| 07/10 | 920 | 937 | 909 | 909 | -2.12% | 58,800 | 141億5507万 | -4.55% | 6.12 | 0.55 |
| 07/09 | 947 | 947 | 922 | 928 | -1.31% | 71,100 | 144億6144万 | -2.79% | 6.25 | 0.56 |
| 07/08 | 949 | 966 | 941 | 941 | -2.29% | 52,200 | 146億5357万 | -1.6% | 6.33 | 0.57 |
| 07/07 | 967 | 975 | 946 | 963 | -0.38% | 62,400 | 149億9628万 | +0.59% | 6.48 | 0.58 |
| 07/06 | 934 | 972 | 934 | 966 | +3.61% | 110,400 | 150億5340万 | +0.98% | 6.5 | 0.59 |
| 07/03 | 933 | 933 | 913 | 933 | +1.38% | 78,300 | 145億2894万 | -2.34% | 6.28 | 0.57 |
| 07/02 | 954 | 954 | 907 | 920 | -1.85% | 113,700 | 143億3162万 | -3.56% | 6.19 | 0.56 |
| 07/01 | 953 | 969 | 931 | 937 | -0.99% | 96,000 | 146億164万 | -1.75% | 6.31 | 0.57 |
| 06/30 | 963 | 971 | 947 | 947 | -0.25% | 71,100 | 147億4703万 | -0.66% | 6.37 | 0.57 |
| 06/29 | 939 | 963 | 935 | 949 | -0.04% | 84,300 | 147億8338万 | -0.32% | 6.39 | 0.58 |
| 06/26 | 937 | 951 | 928 | 949 | +2.12% | 84,600 | 147億8857万 | +0.04% | 6.39 | 0.58 |
| 06/25 | 943 | 943 | 910 | 930 | -1.38% | 72,300 | 144億8221万 | -1.73% | 6.26 | 0.56 |
| 06/24 | 952 | 952 | 936 | 943 | -0.63% | 38,100 | 146億8472万 | -0.14% | 6.35 | 0.57 |
| 06/23 | 956 | 963 | 934 | 949 | +0.92% | 66,900 | 147億7819万 | +0.81% | 6.39 | 0.58 |
| 06/22 | 948 | 959 | 935 | 940 | -1.95% | 72,300 | 146億4318万 | +0.21% | 6.33 | 0.57 |
| 06/19 | 956 | 963 | 948 | 959 | +0.31% | 59,400 | 149億3397万 | +2.42% | 6.45 | 0.58 |
| 06/18 | 966 | 966 | 938 | 956 | -0.83% | 82,800 | 148億8723万 | +2.21% | 6.43 | 0.58 |
| 06/17 | 969 | 986 | 960 | 964 | -0.21% | 93,000 | 150億1186万 | +3.4% | 6.49 | 0.58 |
| 06/16 | 938 | 972 | 922 | 966 | +6.98% | 105,300 | 150億4301万 | +3.5% | 6.5 | 0.59 |
| 06/15 | 948 | 958 | 903 | 903 | -4.68% | 105,900 | 140億6161万 | -3.46% | 6.08 | 0.55 |
| 06/12 | 931 | 949 | 907 | 947 | -1.08% | 166,200 | 147億5223万 | +0.96% | 6.37 | 0.57 |
| 06/11 | 1,005 | 1,005 | 957 | 957 | -4.9% | 129,600 | 149億1320万 | +2.06% | 6.44 | 0.58 |
| 06/10 | 1,007 | 1,025 | 997 | 1,007 | -0.49% | 59,100 | 156億8170万 | +7.55% | 6.78 | 0.61 |
| 06/09 | 1,037 | 1,038 | 987 | 1,012 | -1.94% | 139,200 | 157億5959万 | +8.66% | 6.81 | 0.61 |
| 06/08 | 1,002 | 1,042 | 1,002 | 1,032 | +4.53% | 139,200 | 160億7115万 | +11.29% | 6.94 | 0.63 |
| 06/05 | 950 | 989 | 942 | 987 | +3.82% | 120,600 | 153億7534万 | +7.17% | 6.64 | 0.6 |
| 06/04 | 963 | 979 | 940 | 951 | -0.56% | 110,400 | 148億934万 | +3.9% | 6.4 | 0.58 |
| 06/03 | 979 | 983 | 940 | 956 | -0.28% | 113,400 | 148億9243万 | +5.05% | 6.43 | 0.58 |
| 06/02 | 940 | 960 | 932 | 959 | +3.45% | 103,500 | 149億3397万 | +5.93% | 6.45 | 0.58 |
| 06/01 | 917 | 940 | 915 | 927 | +2.13% | 121,200 | 144億3548万 | +2.96% | 6.24 | 0.56 |
| 05/29 | 925 | 935 | 907 | 907 | -1.77% | 86,100 | 141億3430万 | +1.26% | 6.11 | 0.55 |
| 05/28 | 930 | 933 | 901 | 924 | +0.4% | 132,000 | 143億8874万 | +3.32% | 6.22 | 0.56 |
| 05/27 | 911 | 933 | 895 | 920 | +1.4% | 106,500 | 143億3162万 | +3.37% | 6.19 | 0.56 |
| 05/26 | 897 | 912 | 890 | 907 | +2.91% | 90,600 | 141億3430万 | +2.52% | 6.11 | 0.55 |
| 05/25 | 887 | 887 | 869 | 882 | +1.34% | 49,800 | 137億3447万 | +0.08% | 5.93 | 0.53 |
| 05/22 | 868 | 875 | 859 | 870 | +0.12% | 77,100 | 135億5273万 | -0.91% | 5.86 | 0.53 |
| 05/21 | 887 | 892 | 868 | 869 | -1.47% | 97,500 | 135億3715万 | -0.69% | 5.85 | 0.53 |
| 05/20 | 880 | 904 | 875 | 882 | +0.3% | 116,700 | 137億3966万 | +1.15% | 5.94 | 0.53 |
| 05/19 | 907 | 912 | 869 | 879 | -0.86% | 171,900 | 136億9812万 | +1.19% | 5.92 | 0.53 |
| 05/18 | 925 | 925 | 885 | 887 | -4.07% | 85,500 | 138億1755万 | +2.42% | 5.97 | 0.54 |
| 05/15 | 910 | 940 | 886 | 925 | +3.43% | 91,500 | 144億432万 | +7.27% | 6.22 | 0.56 |
| 05/14 | 962 | 962 | 894 | 894 | -8.93% | 225,900 | 139億2660万 | +4.56% | 6.02 | 0.54 |
| 05/13 | 978 | 995 | 968 | 982 | -2% | 68,700 | 152億9226万 | +15.76% | 6.61 | 0.6 |
| 05/12 | 1,007 | 1,007 | 983 | 1,002 | +0.81% | 57,900 | 156億382万 | +19.53% | 6.74 | 0.61 |
| 05/11 | 963 | 1,005 | 962 | 994 | +5.37% | 103,500 | 154億7919万 | +20.01% | 6.69 | 0.6 |
| 05/08 | 927 | 943 | 924 | 943 | +3.55% | 60,000 | 146億8991万 | +15% | 6.35 | 0.57 |
