PBR
2020/04/15～2020/09/10
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 |
| 09/10 | 784 | 787 | 777 | 784 | +1.73% | 11,016,000 | 1兆5239億 | +3.16% | 19.89 | 1.55 |
| 09/09 | 762 | 775 | 762 | 771 | -0.17% | 8,698,500 | 1兆4980億 | +1.4% | 19.55 | 1.52 |
| 09/08 | 765 | 773 | 764 | 772 | +2.03% | 6,882,000 | 1兆5006億 | +1.58% | 19.59 | 1.53 |
| 09/07 | 761 | 765 | 756 | 757 | -0.96% | 6,747,000 | 1兆4708億 | -0.44% | 19.2 | 1.5 |
| 09/04 | 748 | 764 | 745 | 764 | -0.35% | 8,104,500 | 1兆4851億 | +0.39% | 19.38 | 1.51 |
| 09/03 | 763 | 775 | 763 | 767 | +2.04% | 12,670,500 | 1兆4902億 | +1.01% | 19.45 | 1.51 |
| 09/02 | 744 | 752 | 741 | 751 | +2.55% | 10,695,000 | 1兆4604億 | -0.75% | 19.06 | 1.48 |
| 09/01 | 735 | 736 | 722 | 733 | -0.18% | 11,079,000 | 1兆4242億 | -3.21% | 18.59 | 1.45 |
| 08/31 | 746 | 747 | 734 | 734 | -0.18% | 9,316,500 | 1兆4267億 | -2.91% | 18.62 | 1.45 |
| 08/28 | 749 | 752 | 725 | 735 | -2.13% | 11,064,000 | 1兆4293億 | -2.6% | 18.66 | 1.45 |
| 08/27 | 757 | 759 | 749 | 751 | -0.44% | 5,340,000 | 1兆4604億 | -0.49% | 19.06 | 1.48 |
| 08/26 | 753 | 759 | 752 | 755 | -0.35% | 4,947,000 | 1兆4669億 | +0.22% | 19.15 | 1.49 |
| 08/25 | 751 | 763 | 750 | 757 | +1.52% | 11,371,500 | 1兆4721億 | +0.71% | 19.22 | 1.5 |
| 08/24 | 745 | 747 | 739 | 746 | 0% | 7,528,500 | 1兆4501億 | -0.53% | 18.93 | 1.47 |
| 08/21 | 745 | 755 | 745 | 746 | +0.54% | 7,158,000 | 1兆4501億 | -0.4% | 18.93 | 1.47 |
| 08/20 | 759 | 761 | 736 | 742 | -3.22% | 14,386,500 | 1兆4423億 | -0.8% | 18.83 | 1.47 |
| 08/19 | 765 | 771 | 756 | 767 | +0.44% | 8,262,000 | 1兆4902億 | +2.63% | 19.45 | 1.51 |
| 08/18 | 779 | 779 | 761 | 763 | -2.3% | 10,989,000 | 1兆4838億 | +2.6% | 19.37 | 1.51 |
| 08/17 | 782 | 786 | 775 | 781 | +0.26% | 7,554,000 | 1兆5188億 | +5.3% | 19.82 | 1.54 |
| 08/14 | 777 | 781 | 770 | 779 | +0.78% | 8,469,000 | 1兆5149億 | +5.6% | 19.77 | 1.54 |
| 08/13 | 760 | 777 | 755 | 773 | +3.57% | 14,925,000 | 1兆5032億 | +5.22% | 19.62 | 1.53 |
| 08/12 | 761 | 766 | 736 | 747 | -3.28% | 18,927,000 | 1兆4514億 | +1.86% | 18.95 | 1.48 |
| 08/11 | 771 | 775 | 761 | 772 | +0.35% | 10,531,500 | 1兆5006億 | +5.61% | 19.59 | 1.53 |
| 08/07 | 777 | 777 | 764 | 769 | -0.69% | 11,578,500 | 1兆4954億 | +5.82% | 19.52 | 1.52 |
| 08/06 | 781 | 783 | 771 | 775 | -1.19% | 10,455,000 | 1兆5058億 | +6.85% | 19.66 | 1.53 |
| 08/05 | 763 | 787 | 761 | 784 | +1.99% | 12,522,000 | 1兆5239億 | +8.59% | 19.89 | 1.55 |
| 08/04 | 787 | 789 | 768 | 769 | -2.21% | 15,223,500 | 1兆4941億 | +6.91% | 19.5 | 1.52 |
| 08/03 | 799 | 807 | 784 | 786 | +0.94% | 18,811,500 | 1兆5278億 | +9.62% | 19.94 | 1.55 |
| 07/31 | 800 | 802 | 776 | 779 | +8.05% | 36,037,500 | 1兆5136億 | +9.06% | 19.76 | 1.54 |
| 07/30 | 725 | 731 | 717 | 721 | +0.37% | 11,785,500 | 1兆4008億 | +1.36% | 18.29 | 1.42 |
| 07/29 | 730 | 735 | 715 | 718 | -2.18% | 9,019,500 | 1兆3956億 | +0.98% | 18.22 | 1.42 |
| 07/28 | 722 | 745 | 721 | 734 | +2.9% | 15,690,000 | 1兆4267億 | +3.23% | 18.62 | 1.45 |
| 07/27 | 708 | 716 | 705 | 713 | -1.11% | 7,500,000 | 1兆3866億 | +0.47% | 18.1 | 1.41 |
| 07/22 | 725 | 727 | 717 | 721 | -0.46% | 9,385,500 | 1兆4021億 | +1.6% | 18.3 | 1.43 |
| 07/21 | 719 | 729 | 716 | 725 | +1.4% | 10,144,500 | 1兆4086億 | +2.07% | 18.39 | 1.43 |
| 07/20 | 718 | 722 | 710 | 715 | -0.09% | 5,824,500 | 1兆3892億 | +0.66% | 18.13 | 1.41 |
| 07/17 | 713 | 718 | 711 | 715 | +0.66% | 8,661,000 | 1兆3905億 | +0.89% | 18.15 | 1.41 |
| 07/16 | 719 | 719 | 707 | 711 | -1.57% | 11,598,000 | 1兆3814億 | +0.24% | 18.03 | 1.4 |
| 07/15 | 726 | 729 | 719 | 722 | +1.03% | 9,592,500 | 1兆4034億 | +1.83% | 18.32 | 1.43 |
| 07/14 | 719 | 724 | 711 | 715 | -1.29% | 6,369,000 | 1兆3892億 | +0.66% | 18.13 | 1.41 |
| 07/13 | 710 | 727 | 707 | 724 | +3.63% | 11,827,500 | 1兆4073億 | +1.83% | 18.37 | 1.43 |
| 07/10 | 703 | 717 | 697 | 699 | +0.19% | 17,532,000 | 1兆3581億 | -1.87% | 17.73 | 1.38 |
| 07/09 | 693 | 702 | 693 | 697 | -0.29% | 8,695,500 | 1兆3555億 | -2.2% | 17.69 | 1.38 |
| 07/08 | 700 | 709 | 695 | 699 | -0.38% | 11,881,500 | 1兆3594億 | -2.05% | 17.74 | 1.38 |
| 07/07 | 701 | 708 | 698 | 702 | -1.22% | 11,223,000 | 1兆3645億 | -1.68% | 17.81 | 1.39 |
| 07/06 | 693 | 712 | 693 | 711 | +2.9% | 10,516,500 | 1兆3814億 | -0.47% | 18.03 | 1.4 |
| 07/03 | 695 | 695 | 687 | 691 | +0.58% | 9,526,500 | 1兆3425億 | -3.13% | 17.52 | 1.36 |
| 07/02 | 702 | 702 | 683 | 687 | -2.18% | 15,889,500 | 1兆3347億 | -3.56% | 17.42 | 1.36 |
| 07/01 | 713 | 717 | 698 | 702 | -1.4% | 10,749,000 | 1兆3645億 | -1.27% | 17.81 | 1.39 |
| 06/30 | 719 | 723 | 711 | 712 | +1.71% | 13,486,500 | 1兆3840億 | +0.42% | 18.07 | 1.41 |
| 06/29 | 710 | 716 | 699 | 700 | -2.42% | 13,030,500 | 1兆3607億 | -0.99% | 17.76 | 1.38 |
| 06/26 | 717 | 719 | 713 | 717 | +1.13% | 8,883,000 | 1兆3943億 | +1.89% | 18.2 | 1.42 |
| 06/25 | 715 | 718 | 705 | 709 | -2.12% | 12,549,000 | 1兆3788億 | +1.19% | 18 | 1.4 |
| 06/24 | 724 | 730 | 719 | 725 | +1.02% | 11,971,500 | 1兆4086億 | +3.82% | 18.39 | 1.43 |
| 06/23 | 723 | 726 | 709 | 717 | +0.56% | 14,005,500 | 1兆3943億 | +3.36% | 18.2 | 1.42 |
| 06/22 | 709 | 720 | 702 | 713 | -0.28% | 7,884,000 | 1兆3866億 | +3.53% | 18.1 | 1.41 |
| 06/19 | 719 | 720 | 703 | 715 | +0.28% | 11,343,000 | 1兆3905億 | +4.43% | 18.15 | 1.41 |
| 06/18 | 713 | 718 | 704 | 713 | -0.09% | 9,715,500 | 1兆3866億 | +4.75% | 18.1 | 1.41 |
| 06/17 | 717 | 723 | 708 | 714 | -1.47% | 12,024,000 | 1兆3879億 | +5.47% | 18.12 | 1.41 |
| 06/16 | 711 | 727 | 710 | 725 | +5.84% | 17,623,500 | 1兆4086億 | +7.52% | 18.39 | 1.43 |
| 06/15 | 703 | 711 | 683 | 685 | -3.93% | 14,784,000 | 1兆3308億 | +2.04% | 17.37 | 1.35 |
| 06/12 | 705 | 717 | 686 | 713 | -1.29% | 24,105,000 | 1兆3853億 | +6.53% | 18.08 | 1.41 |
| 06/11 | 738 | 744 | 721 | 722 | -2.78% | 15,517,500 | 1兆4034億 | +8.41% | 18.32 | 1.43 |
| 06/10 | 735 | 745 | 731 | 743 | -0.18% | 12,397,500 | 1兆4436億 | +12.36% | 18.84 | 1.47 |
| 06/09 | 742 | 749 | 733 | 744 | -0.53% | 13,734,000 | 1兆4462億 | +13.59% | 18.88 | 1.47 |
| 06/08 | 740 | 753 | 736 | 748 | +3.41% | 18,729,000 | 1兆4540億 | +15.08% | 18.98 | 1.48 |
| 06/05 | 721 | 723 | 709 | 723 | +1.88% | 14,790,000 | 1兆4060億 | +12.32% | 18.35 | 1.43 |
| 06/04 | 713 | 715 | 701 | 710 | +0.47% | 14,197,500 | 1兆3801億 | +11.29% | 18.01 | 1.4 |
| 06/03 | 715 | 723 | 698 | 707 | +1.34% | 19,197,000 | 1兆3736億 | +11.64% | 17.93 | 1.4 |
| 06/02 | 693 | 701 | 691 | 697 | +1.16% | 14,694,000 | 1兆3555億 | +11.22% | 17.69 | 1.38 |
| 06/01 | 675 | 693 | 671 | 689 | +2.58% | 17,721,000 | 1兆3399億 | +10.83% | 17.49 | 1.36 |
| 05/29 | 664 | 673 | 661 | 672 | +0.3% | 27,225,000 | 1兆3062億 | +8.91% | 17.05 | 1.33 |
| 05/28 | 654 | 670 | 651 | 670 | +3.08% | 20,298,000 | 1兆3023億 | +9.3% | 17 | 1.32 |
| 05/27 | 654 | 656 | 644 | 650 | -0.2% | 20,004,000 | 1兆2635億 | +6.56% | 16.49 | 1.28 |
| 05/26 | 637 | 653 | 634 | 651 | +3.28% | 16,110,000 | 1兆2661億 | +7.3% | 16.53 | 1.29 |
| 05/25 | 640 | 641 | 625 | 631 | +0.42% | 11,140,500 | 1兆2259億 | +4.24% | 16 | 1.25 |
| 05/22 | 629 | 633 | 623 | 628 | -1.05% | 12,211,500 | 1兆2207億 | +3.97% | 15.93 | 1.24 |
| 05/21 | 637 | 641 | 633 | 635 | +1.6% | 14,104,500 | 1兆2337億 | +5.43% | 16.1 | 1.25 |
| 05/20 | 619 | 627 | 619 | 625 | +1.96% | 12,348,000 | 1兆2142億 | +4.11% | 15.85 | 1.23 |
| 05/19 | 610 | 617 | 607 | 613 | +3.37% | 20,823,000 | 1兆1909億 | +2.62% | 15.55 | 1.21 |
| 05/18 | 601 | 603 | 584 | 593 | -5.83% | 31,078,500 | 1兆1520億 | -0.39% | 15.04 | 1.17 |
| 05/15 | 635 | 639 | 618 | 629 | +1.18% | 15,736,500 | 1兆2233億 | +6.13% | 15.97 | 1.24 |
| 05/14 | 632 | 634 | 621 | 622 | -2.2% | 11,928,000 | 1兆2090億 | +5.78% | 15.78 | 1.23 |
| 05/13 | 626 | 641 | 622 | 636 | -0.73% | 13,216,500 | 1兆2362億 | +8.9% | 16.14 | 1.26 |
| 05/12 | 640 | 645 | 625 | 641 | +0.63% | 14,029,500 | 1兆2453億 | +10.65% | 16.26 | 1.27 |
| 05/11 | 633 | 642 | 631 | 637 | +1.92% | 15,750,000 | 1兆2375億 | +10.72% | 16.15 | 1.26 |
| 05/08 | 613 | 626 | 610 | 625 | +4.58% | 18,730,500 | 1兆2142億 | +9.21% | 15.85 | 1.23 |
| 05/07 | 582 | 601 | 581 | 597 | +0.45% | 12,216,000 | 1兆1611億 | +4.98% | 15.16 | 1.18 |
| 05/01 | 609 | 612 | 590 | 595 | -4.9% | 23,731,500 | 1兆1559億 | +4.69% | 15.09 | 1.18 |
| 04/30 | 620 | 633 | 615 | 625 | +5.39% | 23,080,500 | 1兆2155億 | +10.48% | 15.87 | 1.24 |
| 04/28 | 593 | 601 | 589 | 593 | +0.56% | 12,996,000 | 1兆1533億 | +5.01% | 15.05 | 1.17 |
| 04/27 | 571 | 591 | 570 | 590 | +4.61% | 15,514,500 | 1兆1468億 | +4.8% | 14.97 | 1.17 |
| 04/24 | 567 | 572 | 563 | 564 | -2.2% | 14,385,000 | 1兆963億 | +0.89% | 14.31 | 1.11 |
| 04/23 | 564 | 577 | 564 | 577 | +3.72% | 14,017,500 | 1兆1209億 | +3.9% | 14.63 | 1.14 |
| 04/22 | 554 | 558 | 544 | 556 | -1.18% | 18,277,500 | 1兆807億 | +0.91% | 14.11 | 1.1 |
| 04/21 | 584 | 585 | 563 | 563 | -4.42% | 21,165,000 | 1兆937億 | +2.49% | 14.28 | 1.11 |
| 04/20 | 588 | 594 | 585 | 589 | -1.34% | 14,764,500 | 1兆1442億 | +7.42% | 14.94 | 1.16 |
| 04/17 | 592 | 603 | 585 | 597 | +4.31% | 23,908,500 | 1兆1598億 | +9.28% | 15.14 | 1.18 |
| 04/16 | 583 | 584 | 569 | 572 | -3.92% | 20,077,500 | 1兆1118億 | +4.76% | 14.51 | 1.13 |
| 04/15 | 599 | 605 | 593 | 595 | -0.67% | 19,171,500 | 1兆1572億 | +8.64% | 15.11 | 1.18 |
