PBR
2020/01/16～2020/06/12
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→2 |
| 2020 |
| 06/12 | 891 | 936 | 882 | 936 | -3.6% | 38,600 | 34億5271万 | +0.11% | 16.27 | 2.82 |
| 06/11 | 995 | 1,002 | 944 | 971 | -3.72% | 34,600 | 35億8182万 | +4.63% | 16.87 | 2.93 |
| 06/10 | 989 | 1,009 | 959 | 1,009 | +3.17% | 19,400 | 37億2015万 | +9.62% | 17.53 | 3.04 |
| 06/09 | 963 | 980 | 952 | 978 | +1.51% | 17,400 | 36億580万 | +7.06% | 16.99 | 2.95 |
| 06/08 | 975 | 982 | 963 | 963 | 0% | 14,600 | 35億5231万 | +6.29% | 16.74 | 2.91 |
| 06/05 | 932 | 969 | 920 | 963 | +2.88% | 29,600 | 35億5231万 | +7.72% | 16.74 | 2.91 |
| 06/04 | 945 | 970 | 936 | 936 | -0.32% | 44,800 | 34億5271万 | +6.24% | 16.27 | 2.82 |
| 06/03 | 989 | 989 | 931 | 939 | -5.06% | 78,000 | 34億6378万 | +8.18% | 16.32 | 2.83 |
| 06/02 | 970 | 1,038 | 970 | 989 | +1.96% | 37,200 | 36億4822万 | +15.67% | 17.19 | 2.98 |
| 06/01 | 984 | 985 | 936 | 970 | -0.05% | 33,600 | 35億7813万 | +15.61% | 16.86 | 2.93 |
| 05/29 | 942 | 983 | 929 | 971 | +2.59% | 16,800 | 35億7998万 | +17.64% | 16.87 | 2.93 |
| 05/28 | 1,015 | 1,015 | 936 | 946 | -2.92% | 64,400 | 34億8960万 | +16.36% | 16.44 | 2.85 |
| 05/27 | 998 | 1,005 | 924 | 975 | -4.37% | 76,800 | 35億9473万 | +21.51% | 16.94 | 2.94 |
| 05/26 | 1,072 | 1,088 | 1,008 | 1,019 | -3.46% | 72,400 | 37億5888万 | +29.15% | 17.71 | 3.07 |
| 05/25 | 1,068 | 1,149 | 1,044 | 1,056 | +3.73% | 79,400 | 38億9352万 | +36.55% | 18.34 | 3.18 |
| 05/22 | 962 | 1,049 | 959 | 1,018 | +5.77% | 69,400 | 37億5335万 | +34.95% | 17.68 | 3.07 |
| 05/21 | 945 | 968 | 926 | 962 | +2.01% | 36,200 | 35億4862万 | +30.88% | 16.72 | 2.9 |
| 05/20 | 895 | 957 | 873 | 943 | +6.92% | 52,800 | 34億7853万 | +30.97% | 16.39 | 2.84 |
| 05/19 | 895 | 907 | 862 | 882 | +1.38% | 50,600 | 32億5352万 | +24.93% | 15.33 | 2.66 |
| 05/18 | 816 | 875 | 816 | 870 | +6.75% | 35,600 | 32億925万 | +25.72% | 15.12 | 2.62 |
| 05/15 | 875 | 878 | 815 | 815 | -6.05% | 53,200 | 30億637万 | +20.03% | 14.16 | 2.46 |
| 05/14 | 825 | 875 | 800 | 868 | +2.72% | 111,600 | 32億3万 | +30.26% | 15.08 | 2.62 |
| 05/13 | 760 | 850 | 750 | 845 | +9.96% | 97,200 | 31億1519万 | +29.33% | 14.68 | 2.55 |
| 05/12 | 811 | 811 | 754 | 768 | -2.91% | 33,800 | 28億3299万 | +20% | 13.35 | 2.32 |
| 05/11 | 775 | 801 | 762 | 791 | +3.81% | 31,800 | 29億1784万 | +25.36% | 13.75 | 2.39 |
| 05/08 | 775 | 800 | 740 | 762 | -2.06% | 72,800 | 28億1086万 | +22.51% | 13.24 | 2.3 |
| 05/07 | 789 | 809 | 766 | 778 | -3.83% | 88,200 | 28億6988万 | +26.5% | 13.52 | 2.35 |
| 05/01 | 776 | 859 | 767 | 809 | -0.74% | 221,600 | 29億8423万 | +32.62% | 14.06 | 2.44 |
| 04/30 | 695 | 815 | 682 | 815 | +22.56% | 233,200 | 30億637万 | +35.16% | 14.16 | 2.46 |
| 04/28 | 635 | 671 | 624 | 665 | +4.56% | 97,200 | 24億5305万 | +11.02% | 11.56 | 2.01 |
| 04/27 | 620 | 638 | 603 | 636 | +3.41% | 52,000 | 23億4607万 | +6.18% | 11.05 | 1.92 |
| 04/24 | 615 | 618 | 596 | 615 | -0.24% | 26,800 | 22億6861万 | +2.5% | 10.69 | 1.86 |
| 04/23 | 607 | 633 | 602 | 617 | +4.23% | 51,000 | 22億7414万 | +3.09% | 10.71 | 1.86 |
| 04/22 | 597 | 608 | 584 | 592 | -4.52% | 47,400 | 21億8192万 | -1.25% | 10.28 | 1.78 |
| 04/21 | 660 | 670 | 600 | 620 | -7.12% | 89,800 | 22億8521万 | +2.74% | 10.77 | 1.87 |
| 04/20 | 665 | 702 | 650 | 667 | +1.44% | 99,600 | 24億6042万 | +10.25% | 11.59 | 2.01 |
| 04/17 | 675 | 691 | 643 | 658 | +1.31% | 51,600 | 24億2538万 | +8.86% | 11.43 | 1.98 |
| 04/16 | 628 | 650 | 609 | 649 | +4.42% | 49,200 | 23億9403万 | +7.27% | 11.28 | 1.96 |
| 04/15 | 604 | 659 | 604 | 622 | +5.97% | 92,600 | 22億9258万 | +2.22% | 10.8 | 1.87 |
| 04/14 | 560 | 596 | 555 | 587 | +5.68% | 32,800 | 21億6348万 | -4.01% | 10.19 | 1.77 |
| 04/13 | 565 | 600 | 551 | 555 | -1.77% | 47,200 | 20億4728万 | -9.31% | 9.65 | 1.67 |
| 04/10 | 615 | 645 | 542 | 565 | -5.75% | 79,200 | 20億8417万 | -8.28% | 9.82 | 1.7 |
| 04/09 | 546 | 623 | 546 | 600 | +9.9% | 82,200 | 22億1143万 | -3.77% | 10.42 | 1.81 |
| 04/08 | 525 | 555 | 509 | 546 | +4.2% | 16,600 | 20億1224万 | -13.28% | 9.48 | 1.65 |
| 04/07 | 523 | 557 | 510 | 524 | +2.45% | 60,600 | 19億3108万 | -17.95% | 9.1 | 1.58 |
| 04/06 | 512 | 525 | 504 | 511 | -2.57% | 33,600 | 18億8497万 | -21.38% | 8.88 | 1.54 |
| 04/03 | 543 | 543 | 519 | 525 | -2.87% | 19,400 | 19億3477万 | -20.65% | 9.12 | 1.58 |
| 04/02 | 545 | 553 | 535 | 540 | -0.37% | 9,200 | 19億9195万 | -20% | 9.38 | 1.63 |
| 04/01 | 556 | 565 | 534 | 542 | -0.55% | 32,200 | 19億9932万 | -21.56% | 9.42 | 1.64 |
| 03/31 | 601 | 612 | 544 | 545 | -7.39% | 50,600 | 20億1039万 | -23.02% | 9.47 | 1.64 |
| 03/30 | 650 | 650 | 587 | 589 | -9.95% | 20,600 | 21億7085万 | -19.38% | 10.23 | 1.78 |
| 03/27 | 667 | 669 | 628 | 654 | +0.38% | 5,200 | 24億1063万 | -12.87% | 11.36 | 1.97 |
| 03/26 | 690 | 690 | 649 | 651 | -7.66% | 9,600 | 24億140万 | -15.34% | 11.31 | 1.96 |
| 03/25 | 709 | 715 | 664 | 705 | +6.02% | 21,800 | 26億60万 | -10.53% | 12.25 | 2.13 |
| 03/24 | 652 | 688 | 643 | 665 | -0.3% | 14,000 | 24億5305万 | -17.19% | 11.56 | 2.01 |
| 03/23 | 524 | 679 | 511 | 667 | +20.4% | 49,600 | 24億6042万 | -18.66% | 11.59 | 2.01 |
| 03/19 | 646 | 646 | 550 | 554 | -13.57% | 43,200 | 20億4359万 | -33.89% | 9.63 | 1.67 |
| 03/18 | 710 | 728 | 641 | 641 | -7.7% | 14,000 | 23億6452万 | -25.81% | 11.14 | 1.93 |
| 03/17 | 667 | 695 | 639 | 695 | +3.73% | 10,600 | 25億6187万 | -21.44% | 12.07 | 2.1 |
| 03/16 | 670 | 707 | 636 | 670 | +3% | 30,600 | 24億6965万 | -25.78% | 11.63 | 2.02 |
| 03/13 | 585 | 650 | 545 | 650 | -3.7% | 55,600 | 23億9772万 | -29.42% | 11.3 | 1.96 |
| 03/12 | 675 | 701 | 637 | 675 | -6.18% | 47,800 | 24億8994万 | -28.19% | 11.73 | 2.04 |
| 03/11 | 701 | 736 | 700 | 720 | +3.53% | 70,600 | 26億5409万 | -24.9% | 12.5 | 2.17 |
| 03/10 | 622 | 724 | 587 | 695 | +12.82% | 95,400 | 25億6371万 | -28.86% | 12.08 | 2.1 |
| 03/09 | 640 | 650 | 602 | 616 | -6.88% | 94,000 | 22億7230万 | -38.21% | 10.71 | 1.86 |
| 03/06 | 722 | 722 | 659 | 662 | -10.18% | 53,400 | 24億4014万 | -35.08% | 11.5 | 2 |
| 03/05 | 760 | 770 | 725 | 737 | -2.96% | 60,600 | 27億1680万 | -29.32% | 12.8 | 2.22 |
| 03/04 | 741 | 761 | 728 | 759 | -1.62% | 85,000 | 27億9979万 | -28.6% | 13.19 | 2.29 |
| 03/03 | 858 | 858 | 762 | 772 | -5.68% | 79,600 | 28億4590万 | -28.83% | 13.41 | 2.33 |
| 03/02 | 767 | 833 | 762 | 818 | +5.21% | 118,400 | 30億1743万 | -26.17% | 14.22 | 2.47 |
| 02/28 | 800 | 810 | 762 | 778 | -10.43% | 71,200 | 28億6804万 | -31.26% | 13.51 | 2.35 |
| 02/27 | 940 | 940 | 855 | 868 | -8.63% | 40,400 | 32億187万 | -24.72% | 15.08 | 2.62 |
| 02/26 | 961 | 969 | 922 | 950 | -2.91% | 20,600 | 35億436万 | -19.01% | 16.51 | 2.87 |
| 02/25 | 969 | 1,021 | 969 | 979 | -10.11% | 72,800 | 36億949万 | -17.7% | 17 | 2.95 |
| 02/21 | 1,068 | 1,089 | 1,067 | 1,089 | -0.37% | 4,600 | 40億1525万 | -9.59% | 18.92 | 3.28 |
| 02/20 | 1,104 | 1,113 | 1,073 | 1,093 | -2.5% | 6,400 | 40億3001万 | -10.01% | 18.99 | 3.3 |
| 02/19 | 1,134 | 1,136 | 1,103 | 1,121 | -1.19% | 10,200 | 41億3330万 | -8.46% | 19.47 | 3.38 |
| 02/18 | 1,045 | 1,134 | 1,033 | 1,134 | +6.68% | 22,200 | 41億8309万 | -8.03% | 19.71 | 3.42 |
| 02/17 | 1,082 | 1,094 | 1,053 | 1,063 | -3.14% | 16,400 | 39億2119万 | -14.41% | 18.47 | 3.21 |
| 02/14 | 1,113 | 1,113 | 1,082 | 1,098 | -2.75% | 15,200 | 40億4845万 | -12.48% | 19.07 | 3.31 |
| 02/13 | 1,197 | 1,197 | 1,120 | 1,129 | -5.68% | 29,800 | 41億6281万 | -10.72% | 19.61 | 3.4 |
| 02/12 | 1,142 | 1,200 | 1,142 | 1,197 | +5.33% | 20,600 | 44億1364万 | -6.23% | 20.79 | 3.61 |
| 02/10 | 1,158 | 1,158 | 1,136 | 1,136 | -1.82% | 9,800 | 41億9047万 | -11.46% | 19.74 | 3.43 |
| 02/07 | 1,163 | 1,163 | 1,151 | 1,157 | +1.14% | 2,800 | 42億6794万 | -10.66% | 20.11 | 3.49 |
| 02/06 | 1,175 | 1,175 | 1,138 | 1,144 | +1.73% | 6,000 | 42億1998万 | -12.4% | 19.88 | 3.45 |
| 02/05 | 1,150 | 1,165 | 1,125 | 1,125 | +0.36% | 13,800 | 41億4805万 | -14.62% | 19.54 | 3.39 |
| 02/04 | 1,163 | 1,171 | 1,121 | 1,121 | -5.48% | 18,000 | 41億3330万 | -15.56% | 19.47 | 3.38 |
| 02/03 | 1,089 | 1,186 | 1,089 | 1,186 | -0.25% | 28,400 | 43億7307万 | -11.4% | 20.6 | 3.58 |
| 01/31 | 1,213 | 1,213 | 1,176 | 1,189 | +0.98% | 13,600 | 43億8413万 | -11.77% | 20.65 | 3.59 |
| 01/30 | 1,238 | 1,238 | 1,157 | 1,177 | -5.27% | 44,600 | 43億4171万 | -13.14% | 20.45 | 3.55 |
| 01/29 | 1,255 | 1,255 | 1,238 | 1,243 | -0.8% | 9,600 | 45億8333万 | -8.77% | 21.59 | 3.75 |
| 01/28 | 1,250 | 1,262 | 1,237 | 1,253 | -2.64% | 8,800 | 46億2022万 | -8.31% | 21.77 | 3.78 |
| 01/27 | 1,355 | 1,355 | 1,272 | 1,287 | -5.85% | 52,600 | 47億4564万 | -6.16% | 22.36 | 3.88 |
| 01/24 | 1,390 | 1,390 | 1,356 | 1,367 | -1.48% | 23,000 | 50億4074万 | -0.62% | 23.75 | 4.12 |
| 01/23 | 1,350 | 1,389 | 1,350 | 1,387 | +2.63% | 19,000 | 51億1636万 | +0.65% | 24.1 | 4.18 |
| 01/22 | 1,350 | 1,358 | 1,348 | 1,352 | +0.04% | 4,400 | 49億8541万 | -2.14% | 23.49 | 4.08 |
| 01/21 | 1,346 | 1,356 | 1,343 | 1,351 | +0.41% | 4,400 | 49億7168万 | -2.6% | 23.42 | 4.07 |
| 01/20 | 1,364 | 1,370 | 1,341 | 1,346 | -0.59% | 13,800 | 49億5144万 | -3.48% | 23.33 | 4.05 |
| 01/17 | 1,352 | 1,402 | 1,338 | 1,354 | +0.63% | 44,800 | 49億8088万 | -3.39% | 23.47 | 4.07 |
| 01/16 | 1,352 | 1,355 | 1,334 | 1,345 | 0% | 8,200 | 49億4960万 | -4.47% | 23.32 | 4.05 |
