PBR
2020/05/01～2020/09/29
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 |
| 09/29 | 3,823 | 3,877 | 3,803 | 3,850 | +2.03% | 2,452,800 | 1兆4967億 | +1% | 19.54 | 1.52 |
| 09/28 | 3,777 | 3,787 | 3,717 | 3,773 | +0.18% | 1,944,900 | 1兆4669億 | -0.88% | 19.15 | 1.49 |
| 09/25 | 3,827 | 3,833 | 3,757 | 3,767 | -0.26% | 2,357,700 | 1兆4643億 | -1.01% | 19.11 | 1.49 |
| 09/24 | 3,840 | 3,840 | 3,740 | 3,777 | -2.83% | 2,352,000 | 1兆4682億 | -0.8% | 19.17 | 1.49 |
| 09/23 | 3,847 | 3,887 | 3,823 | 3,887 | +1.3% | 2,282,400 | 1兆5110億 | +2.04% | 19.72 | 1.54 |
| 09/18 | 3,833 | 3,840 | 3,780 | 3,837 | +0.26% | 2,064,000 | 1兆4915億 | +0.7% | 19.47 | 1.52 |
| 09/17 | 3,870 | 3,877 | 3,810 | 3,827 | -1.37% | 2,125,500 | 1兆4877億 | +0.38% | 19.42 | 1.51 |
| 09/16 | 3,933 | 3,940 | 3,867 | 3,880 | -1.27% | 1,652,400 | 1兆5084億 | +1.73% | 19.69 | 1.53 |
| 09/15 | 3,927 | 3,940 | 3,903 | 3,930 | -0.17% | 1,091,700 | 1兆5278億 | +3.2% | 19.94 | 1.55 |
| 09/14 | 3,973 | 3,973 | 3,930 | 3,937 | -0.34% | 1,469,100 | 1兆5304億 | +3.46% | 19.98 | 1.56 |
| 09/11 | 3,920 | 3,957 | 3,910 | 3,950 | +0.77% | 2,850,300 | 1兆5356億 | +3.92% | 20.04 | 1.56 |
| 09/10 | 3,920 | 3,937 | 3,887 | 3,920 | +1.73% | 2,203,200 | 1兆5239億 | +3.21% | 19.89 | 1.55 |
| 09/09 | 3,810 | 3,877 | 3,810 | 3,853 | -0.17% | 1,739,700 | 1兆4980億 | +1.46% | 19.55 | 1.52 |
| 09/08 | 3,827 | 3,863 | 3,820 | 3,860 | +2.03% | 1,376,400 | 1兆5006億 | +1.63% | 19.59 | 1.53 |
| 09/07 | 3,807 | 3,823 | 3,780 | 3,783 | -0.96% | 1,349,400 | 1兆4708億 | -0.46% | 19.2 | 1.5 |
| 09/04 | 3,740 | 3,820 | 3,727 | 3,820 | -0.35% | 1,620,900 | 1兆4851億 | +0.39% | 19.38 | 1.51 |
| 09/03 | 3,817 | 3,877 | 3,813 | 3,833 | +2.04% | 2,534,100 | 1兆4902億 | +0.98% | 19.45 | 1.51 |
| 09/02 | 3,720 | 3,760 | 3,707 | 3,757 | +2.55% | 2,139,000 | 1兆4604億 | -0.8% | 19.06 | 1.48 |
| 09/01 | 3,673 | 3,680 | 3,610 | 3,663 | -0.18% | 2,215,800 | 1兆4242億 | -3.16% | 18.59 | 1.45 |
| 08/31 | 3,730 | 3,733 | 3,670 | 3,670 | -0.18% | 1,863,300 | 1兆4267億 | -2.88% | 18.62 | 1.45 |
| 08/28 | 3,747 | 3,760 | 3,623 | 3,677 | -2.13% | 2,212,800 | 1兆4293億 | -2.66% | 18.66 | 1.45 |
| 08/27 | 3,783 | 3,793 | 3,747 | 3,757 | -0.44% | 1,068,000 | 1兆4604億 | -0.49% | 19.06 | 1.48 |
| 08/26 | 3,763 | 3,793 | 3,760 | 3,773 | -0.35% | 989,400 | 1兆4669億 | +0.17% | 19.15 | 1.49 |
| 08/25 | 3,757 | 3,817 | 3,750 | 3,787 | +1.52% | 2,274,300 | 1兆4721億 | +0.74% | 19.22 | 1.5 |
| 08/24 | 3,727 | 3,737 | 3,693 | 3,730 | 0% | 1,505,700 | 1兆4501億 | -0.53% | 18.93 | 1.47 |
| 08/21 | 3,727 | 3,773 | 3,723 | 3,730 | +0.54% | 1,431,600 | 1兆4501億 | -0.4% | 18.93 | 1.47 |
| 08/20 | 3,797 | 3,807 | 3,680 | 3,710 | -3.22% | 2,877,300 | 1兆4423億 | -0.78% | 18.83 | 1.47 |
| 08/19 | 3,823 | 3,853 | 3,780 | 3,833 | +0.44% | 1,652,400 | 1兆4902億 | +2.63% | 19.45 | 1.51 |
| 08/18 | 3,897 | 3,897 | 3,807 | 3,817 | -2.3% | 2,197,800 | 1兆4838億 | +2.54% | 19.37 | 1.51 |
| 08/17 | 3,910 | 3,930 | 3,877 | 3,907 | +0.26% | 1,510,800 | 1兆5188億 | +5.33% | 19.82 | 1.54 |
| 08/14 | 3,887 | 3,903 | 3,850 | 3,897 | +0.78% | 1,693,800 | 1兆5149億 | +5.54% | 19.77 | 1.54 |
| 08/13 | 3,800 | 3,887 | 3,777 | 3,867 | +3.57% | 2,985,000 | 1兆5032億 | +5.16% | 19.62 | 1.53 |
| 08/12 | 3,803 | 3,830 | 3,680 | 3,733 | -3.28% | 3,785,400 | 1兆4514億 | +1.89% | 18.95 | 1.48 |
| 08/11 | 3,853 | 3,873 | 3,803 | 3,860 | +0.35% | 2,106,300 | 1兆5006億 | +5.67% | 19.59 | 1.53 |
| 08/07 | 3,883 | 3,883 | 3,820 | 3,847 | -0.69% | 2,315,700 | 1兆4954億 | +5.79% | 19.52 | 1.52 |
| 08/06 | 3,907 | 3,913 | 3,853 | 3,873 | -1.19% | 2,091,000 | 1兆5058億 | +6.91% | 19.66 | 1.53 |
| 08/05 | 3,817 | 3,937 | 3,803 | 3,920 | +1.99% | 2,504,400 | 1兆5239億 | +8.59% | 19.89 | 1.55 |
| 08/04 | 3,933 | 3,943 | 3,840 | 3,843 | -2.21% | 3,044,700 | 1兆4941億 | +6.97% | 19.5 | 1.52 |
| 08/03 | 3,993 | 4,037 | 3,920 | 3,930 | +0.94% | 3,762,300 | 1兆5278億 | +9.68% | 19.94 | 1.55 |
| 07/31 | 4,000 | 4,010 | 3,880 | 3,893 | +8.05% | 7,207,500 | 1兆5136億 | +9.12% | 19.76 | 1.54 |
| 07/30 | 3,627 | 3,657 | 3,583 | 3,603 | +0.37% | 2,357,100 | 1兆4008億 | +1.3% | 18.29 | 1.42 |
| 07/29 | 3,650 | 3,673 | 3,577 | 3,590 | -2.18% | 1,803,900 | 1兆3956億 | +0.96% | 18.22 | 1.42 |
| 07/28 | 3,610 | 3,723 | 3,603 | 3,670 | +2.9% | 3,138,000 | 1兆4267億 | +3.23% | 18.62 | 1.45 |
| 07/27 | 3,540 | 3,580 | 3,523 | 3,567 | -1.11% | 1,500,000 | 1兆3866億 | +0.44% | 18.1 | 1.41 |
| 07/22 | 3,627 | 3,633 | 3,583 | 3,607 | -0.46% | 1,877,100 | 1兆4021億 | +1.57% | 18.3 | 1.43 |
| 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 |
