PBR
2020/02/26～2020/07/21
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 | 10/1, 株式分割 1→3 |
| 2020 |
| 07/21 | 3,597 | 3,647 | 3,580 | 3,623 | +1.4% | 2,028,900 | 1兆4086億 | +2.07% | 18.39 | 1.43 |
| 07/20 | 3,590 | 3,610 | 3,550 | 3,573 | -0.09% | 1,164,900 | 1兆3892億 | +0.66% | 18.13 | 1.41 |
| 07/17 | 3,567 | 3,590 | 3,553 | 3,577 | +0.66% | 1,732,200 | 1兆3905億 | +0.92% | 18.15 | 1.41 |
| 07/16 | 3,593 | 3,597 | 3,537 | 3,553 | -1.57% | 2,319,600 | 1兆3814億 | +0.29% | 18.03 | 1.4 |
| 07/15 | 3,630 | 3,643 | 3,593 | 3,610 | +1.03% | 1,918,500 | 1兆4034億 | +1.8% | 18.32 | 1.43 |
| 07/14 | 3,597 | 3,620 | 3,553 | 3,573 | -1.29% | 1,273,800 | 1兆3892億 | +0.66% | 18.13 | 1.41 |
| 07/13 | 3,550 | 3,637 | 3,533 | 3,620 | +3.63% | 2,365,500 | 1兆4073億 | +1.8% | 18.37 | 1.43 |
| 07/10 | 3,517 | 3,583 | 3,487 | 3,493 | +0.19% | 3,506,400 | 1兆3581億 | -1.9% | 17.73 | 1.38 |
| 07/09 | 3,463 | 3,510 | 3,463 | 3,487 | -0.29% | 1,739,100 | 1兆3555億 | -2.2% | 17.69 | 1.38 |
| 07/08 | 3,500 | 3,547 | 3,477 | 3,497 | -0.38% | 2,376,300 | 1兆3594億 | -2% | 17.74 | 1.38 |
| 07/07 | 3,503 | 3,540 | 3,490 | 3,510 | -1.22% | 2,244,600 | 1兆3645億 | -1.65% | 17.81 | 1.39 |
| 07/06 | 3,467 | 3,560 | 3,463 | 3,553 | +2.9% | 2,103,300 | 1兆3814億 | -0.44% | 18.03 | 1.4 |
| 07/03 | 3,477 | 3,477 | 3,433 | 3,453 | +0.58% | 1,905,300 | 1兆3425億 | -3.11% | 17.52 | 1.36 |
| 07/02 | 3,510 | 3,510 | 3,413 | 3,433 | -2.18% | 3,177,900 | 1兆3347億 | -3.59% | 17.42 | 1.36 |
| 07/01 | 3,563 | 3,583 | 3,490 | 3,510 | -1.4% | 2,149,800 | 1兆3645億 | -1.32% | 17.81 | 1.39 |
| 06/30 | 3,593 | 3,613 | 3,557 | 3,560 | +1.71% | 2,697,300 | 1兆3840億 | +0.37% | 18.07 | 1.41 |
| 06/29 | 3,550 | 3,580 | 3,493 | 3,500 | -2.42% | 2,606,100 | 1兆3607億 | -0.99% | 17.76 | 1.38 |
| 06/26 | 3,587 | 3,597 | 3,567 | 3,587 | +1.13% | 1,776,600 | 1兆3943億 | +1.87% | 18.2 | 1.42 |
| 06/25 | 3,577 | 3,590 | 3,527 | 3,547 | -2.12% | 2,509,800 | 1兆3788億 | +1.25% | 18 | 1.4 |
| 06/24 | 3,620 | 3,650 | 3,593 | 3,623 | +1.02% | 2,394,300 | 1兆4086億 | +3.88% | 18.39 | 1.43 |
| 06/23 | 3,617 | 3,630 | 3,547 | 3,587 | +0.56% | 2,801,100 | 1兆3943億 | +3.42% | 18.2 | 1.42 |
| 06/22 | 3,543 | 3,600 | 3,510 | 3,567 | -0.28% | 1,576,800 | 1兆3866億 | +3.47% | 18.1 | 1.41 |
| 06/19 | 3,593 | 3,600 | 3,517 | 3,577 | +0.28% | 2,268,600 | 1兆3905億 | +4.49% | 18.15 | 1.41 |
| 06/18 | 3,567 | 3,590 | 3,520 | 3,567 | -0.09% | 1,943,100 | 1兆3866億 | +4.72% | 18.1 | 1.41 |
| 06/17 | 3,587 | 3,613 | 3,540 | 3,570 | -1.47% | 2,404,800 | 1兆3879億 | +5.4% | 18.12 | 1.41 |
| 06/16 | 3,557 | 3,633 | 3,550 | 3,623 | +5.84% | 3,524,700 | 1兆4086億 | +7.45% | 18.39 | 1.43 |
| 06/15 | 3,513 | 3,553 | 3,417 | 3,423 | -3.93% | 2,956,800 | 1兆3308億 | +2.04% | 17.37 | 1.35 |
| 06/12 | 3,523 | 3,583 | 3,430 | 3,563 | -1.29% | 4,821,000 | 1兆3853億 | +6.53% | 18.08 | 1.41 |
| 06/11 | 3,690 | 3,720 | 3,607 | 3,610 | -2.78% | 3,103,500 | 1兆4034億 | +8.47% | 18.32 | 1.43 |
| 06/10 | 3,677 | 3,727 | 3,653 | 3,713 | -0.18% | 2,479,500 | 1兆4436億 | +12.42% | 18.84 | 1.47 |
| 06/09 | 3,710 | 3,743 | 3,663 | 3,720 | -0.53% | 2,746,800 | 1兆4462億 | +13.66% | 18.88 | 1.47 |
| 06/08 | 3,700 | 3,767 | 3,680 | 3,740 | +3.41% | 3,745,800 | 1兆4540億 | +15.08% | 18.98 | 1.48 |
| 06/05 | 3,603 | 3,617 | 3,547 | 3,617 | +1.88% | 2,958,000 | 1兆4060億 | +12.35% | 18.35 | 1.43 |
| 06/04 | 3,567 | 3,577 | 3,507 | 3,550 | +0.47% | 2,839,500 | 1兆3801億 | +11.22% | 18.01 | 1.4 |
| 06/03 | 3,577 | 3,617 | 3,490 | 3,533 | +1.34% | 3,839,400 | 1兆3736億 | +11.71% | 17.93 | 1.4 |
| 06/02 | 3,467 | 3,507 | 3,457 | 3,487 | +1.16% | 2,938,800 | 1兆3555億 | +11.15% | 17.69 | 1.38 |
| 06/01 | 3,373 | 3,467 | 3,357 | 3,447 | +2.58% | 3,544,200 | 1兆3399億 | +10.86% | 17.49 | 1.36 |
| 05/29 | 3,320 | 3,363 | 3,303 | 3,360 | +0.3% | 5,445,000 | 1兆3062億 | +8.98% | 17.05 | 1.33 |
| 05/28 | 3,270 | 3,350 | 3,257 | 3,350 | +3.08% | 4,059,600 | 1兆3023億 | +9.23% | 17 | 1.32 |
| 05/27 | 3,270 | 3,280 | 3,220 | 3,250 | -0.2% | 4,000,800 | 1兆2635億 | +6.49% | 16.49 | 1.28 |
| 05/26 | 3,183 | 3,267 | 3,170 | 3,257 | +3.28% | 3,222,000 | 1兆2661億 | +7.27% | 16.53 | 1.29 |
| 05/25 | 3,200 | 3,203 | 3,127 | 3,153 | +0.42% | 2,228,100 | 1兆2259億 | +4.24% | 16 | 1.25 |
| 05/22 | 3,147 | 3,167 | 3,117 | 3,140 | -1.05% | 2,442,300 | 1兆2207億 | +4.01% | 15.93 | 1.24 |
| 05/21 | 3,187 | 3,203 | 3,163 | 3,173 | +1.6% | 2,820,900 | 1兆2337億 | +5.5% | 16.1 | 1.25 |
| 05/20 | 3,097 | 3,137 | 3,097 | 3,123 | +1.96% | 2,469,600 | 1兆2142億 | +4.18% | 15.85 | 1.23 |
| 05/19 | 3,050 | 3,087 | 3,033 | 3,063 | +3.37% | 4,164,600 | 1兆1909億 | +2.59% | 15.55 | 1.21 |
| 05/18 | 3,003 | 3,017 | 2,920 | 2,963 | -5.83% | 6,215,700 | 1兆1520億 | -0.36% | 15.04 | 1.17 |
| 05/15 | 3,173 | 3,193 | 3,090 | 3,147 | +1.18% | 3,147,300 | 1兆2233億 | +6.16% | 15.97 | 1.24 |
| 05/14 | 3,160 | 3,170 | 3,103 | 3,110 | -2.2% | 2,385,600 | 1兆2090億 | +5.71% | 15.78 | 1.23 |
| 05/13 | 3,130 | 3,207 | 3,110 | 3,180 | -0.73% | 2,643,300 | 1兆2362億 | +8.94% | 16.14 | 1.26 |
| 05/12 | 3,200 | 3,227 | 3,127 | 3,203 | +0.63% | 2,805,900 | 1兆2453億 | +10.65% | 16.26 | 1.27 |
| 05/11 | 3,167 | 3,210 | 3,157 | 3,183 | +1.92% | 3,150,000 | 1兆2375億 | +10.76% | 16.15 | 1.26 |
| 05/08 | 3,067 | 3,130 | 3,050 | 3,123 | +4.58% | 3,746,100 | 1兆2142億 | +9.28% | 15.85 | 1.23 |
| 05/07 | 2,910 | 3,003 | 2,903 | 2,987 | +0.45% | 2,443,200 | 1兆1611億 | +4.94% | 15.16 | 1.18 |
| 05/01 | 3,047 | 3,060 | 2,950 | 2,973 | -4.9% | 4,746,300 | 1兆1559億 | +4.73% | 15.09 | 1.18 |
| 04/30 | 3,100 | 3,163 | 3,077 | 3,127 | +5.39% | 4,616,100 | 1兆2155億 | +10.52% | 15.87 | 1.24 |
| 04/28 | 2,967 | 3,003 | 2,943 | 2,967 | +0.56% | 2,599,200 | 1兆1533億 | +5.09% | 15.05 | 1.17 |
| 04/27 | 2,853 | 2,957 | 2,850 | 2,950 | +4.61% | 3,102,900 | 1兆1468億 | +4.83% | 14.97 | 1.17 |
| 04/24 | 2,833 | 2,860 | 2,813 | 2,820 | -2.2% | 2,877,000 | 1兆963億 | +0.93% | 14.31 | 1.11 |
| 04/23 | 2,820 | 2,883 | 2,820 | 2,883 | +3.72% | 2,803,500 | 1兆1209億 | +3.94% | 14.63 | 1.14 |
| 04/22 | 2,770 | 2,790 | 2,720 | 2,780 | -1.18% | 3,655,500 | 1兆807億 | +0.83% | 14.11 | 1.1 |
| 04/21 | 2,920 | 2,923 | 2,813 | 2,813 | -4.42% | 4,233,000 | 1兆937億 | +2.41% | 14.28 | 1.11 |
| 04/20 | 2,940 | 2,970 | 2,923 | 2,943 | -1.34% | 2,952,900 | 1兆1442億 | +7.5% | 14.94 | 1.16 |
| 04/17 | 2,960 | 3,013 | 2,927 | 2,983 | +4.31% | 4,781,700 | 1兆1598億 | +9.28% | 15.14 | 1.18 |
| 04/16 | 2,917 | 2,920 | 2,843 | 2,860 | -3.92% | 4,015,500 | 1兆1118億 | +4.76% | 14.51 | 1.13 |
| 04/15 | 2,997 | 3,023 | 2,967 | 2,977 | -0.67% | 3,834,300 | 1兆1572億 | +8.6% | 15.11 | 1.18 |
| 04/14 | 2,897 | 3,023 | 2,890 | 2,997 | +4.53% | 4,517,700 | 1兆1650億 | +8.93% | 15.21 | 1.18 |
| 04/13 | 2,883 | 2,923 | 2,857 | 2,867 | -1.71% | 2,824,200 | 1兆1144億 | +3.9% | 14.55 | 1.13 |
| 04/10 | 2,907 | 2,933 | 2,820 | 2,917 | +2.82% | 5,352,600 | 1兆1339億 | +4.92% | 14.8 | 1.15 |
| 04/09 | 2,790 | 2,837 | 2,747 | 2,837 | +2.9% | 4,008,600 | 1兆1028億 | +1.13% | 14.39 | 1.12 |
| 04/08 | 2,693 | 2,787 | 2,607 | 2,757 | +1.6% | 5,121,600 | 1兆717億 | -2.69% | 13.99 | 1.09 |
| 04/07 | 2,720 | 2,780 | 2,633 | 2,713 | +4.23% | 4,711,500 | 1兆548億 | -5.23% | 13.77 | 1.07 |
| 04/06 | 2,480 | 2,630 | 2,427 | 2,603 | +3.31% | 4,860,600 | 1兆121億 | -10.11% | 13.21 | 1.03 |
| 04/03 | 2,557 | 2,580 | 2,443 | 2,520 | -2.83% | 5,194,500 | 9797億538万 | -14.02% | 12.79 | 1 |
| 04/02 | 2,603 | 2,653 | 2,530 | 2,593 | -2.99% | 5,777,100 | 1兆82億 | -12.83% | 13.16 | 1.02 |
| 04/01 | 2,733 | 2,797 | 2,627 | 2,673 | -4.3% | 4,269,600 | 1兆393億 | -11.42% | 13.57 | 1.06 |
| 03/31 | 2,827 | 2,863 | 2,760 | 2,793 | -0.48% | 5,058,300 | 1兆859億 | -8.65% | 18.32 | 1.32 |
| 03/30 | 2,683 | 2,810 | 2,680 | 2,807 | -0.24% | 4,624,200 | 1兆911億 | -9.37% | 18.41 | 1.33 |
| 03/27 | 2,860 | 2,873 | 2,730 | 2,813 | +3.3% | 6,371,700 | 1兆937億 | -10.32% | 18.45 | 1.33 |
| 03/26 | 2,850 | 2,920 | 2,690 | 2,723 | -8.72% | 7,032,900 | 1兆587億 | -14.25% | 17.86 | 1.29 |
| 03/25 | 2,950 | 2,987 | 2,813 | 2,983 | +8.48% | 6,396,600 | 1兆1598億 | -7.21% | 19.57 | 1.41 |
| 03/24 | 2,567 | 2,757 | 2,537 | 2,750 | +12.24% | 7,571,100 | 1兆691億 | -15.41% | 18.04 | 1.3 |
| 03/23 | 2,313 | 2,533 | 2,247 | 2,450 | +5.45% | 8,662,200 | 9524億9134万 | -25.74% | 16.07 | 1.16 |
| 03/19 | 2,490 | 2,530 | 2,283 | 2,323 | -4.91% | 8,953,500 | 9032億4689万 | -30.89% | 15.24 | 1.1 |
| 03/18 | 2,563 | 2,597 | 2,427 | 2,443 | -3.3% | 7,695,300 | 9498億9953万 | -28.77% | 16.03 | 1.16 |
| 03/17 | 2,567 | 2,680 | 2,487 | 2,527 | -2.94% | 9,168,000 | 9822億9719万 | -27.56% | 16.57 | 1.2 |
| 03/16 | 2,783 | 2,830 | 2,583 | 2,603 | -4.87% | 5,436,900 | 1兆121億 | -26.63% | 17.08 | 1.23 |
| 03/13 | 2,687 | 2,887 | 2,660 | 2,737 | -8.27% | 9,418,500 | 1兆639億 | -24.15% | 17.95 | 1.3 |
| 03/12 | 3,043 | 3,120 | 2,973 | 2,983 | -4.89% | 6,330,900 | 1兆1598億 | -18.4% | 19.57 | 1.41 |
| 03/11 | 3,207 | 3,337 | 3,127 | 3,137 | -2.89% | 4,975,200 | 1兆2194億 | -15.13% | 20.57 | 1.49 |
| 03/10 | 3,133 | 3,250 | 3,023 | 3,230 | +1.47% | 5,465,700 | 1兆2557億 | -13.34% | 21.19 | 1.53 |
| 03/09 | 3,207 | 3,223 | 3,123 | 3,183 | -6.56% | 6,049,800 | 1兆2375億 | -15.25% | 20.88 | 1.51 |
| 03/06 | 3,487 | 3,510 | 3,377 | 3,407 | -3.4% | 4,096,200 | 1兆3244億 | -10% | 22.34 | 1.61 |
| 03/05 | 3,577 | 3,587 | 3,473 | 3,527 | -0.28% | 4,274,400 | 1兆3710億 | -7.49% | 23.13 | 1.67 |
| 03/04 | 3,443 | 3,583 | 3,443 | 3,537 | +0.95% | 3,603,600 | 1兆3749億 | -7.78% | 23.2 | 1.68 |
| 03/03 | 3,633 | 3,650 | 3,490 | 3,503 | -1.04% | 3,648,300 | 1兆3619億 | -9.22% | 22.98 | 1.66 |
| 03/02 | 3,407 | 3,600 | 3,403 | 3,540 | +1.63% | 5,103,000 | 1兆3762億 | -9% | 23.22 | 1.68 |
| 02/28 | 3,480 | 3,530 | 3,430 | 3,483 | -4.04% | 5,932,200 | 1兆3542億 | -11.07% | 22.85 | 1.65 |
| 02/27 | 3,667 | 3,673 | 3,603 | 3,630 | -1.09% | 3,497,100 | 1兆4112億 | -7.98% | 23.81 | 1.72 |
| 02/26 | 3,613 | 3,677 | 3,590 | 3,670 | +0.36% | 4,165,500 | 1兆4267億 | -7.42% | 24.07 | 1.74 |
