PBR
2020/03/25～2020/08/20
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 |
| 08/20 | 785 | 785 | 778 | 778 | -1.33% | 5,800 | 29億2092万 | -3.83% | 13.76 | 2.39 |
| 08/19 | 786 | 789 | 780 | 789 | +0.13% | 5,600 | 29億6034万 | -3.13% | 13.95 | 2.42 |
| 08/18 | 782 | 791 | 776 | 788 | +0.77% | 8,600 | 29億5659万 | -3.61% | 13.93 | 2.42 |
| 08/17 | 789 | 791 | 769 | 782 | -2.31% | 15,800 | 29億3406万 | -4.93% | 13.82 | 2.4 |
| 08/14 | 803 | 803 | 799 | 800 | -0.12% | 5,000 | 30億352万 | -3.38% | 14.15 | 2.46 |
| 08/13 | 801 | 807 | 767 | 801 | -1.42% | 25,800 | 30億727万 | -3.84% | 14.17 | 2.46 |
| 08/12 | 811 | 825 | 795 | 813 | -0.06% | 21,200 | 30億5045万 | -3.04% | 14.37 | 2.49 |
| 08/11 | 814 | 823 | 811 | 813 | -0.43% | 10,400 | 30億5232万 | -3.44% | 14.38 | 2.5 |
| 08/07 | 817 | 817 | 805 | 817 | 0% | 7,800 | 30億6546万 | -3.49% | 14.44 | 2.51 |
| 08/06 | 765 | 827 | 763 | 817 | +6.73% | 31,000 | 30億6546万 | -4.05% | 14.44 | 2.51 |
| 08/05 | 767 | 776 | 760 | 765 | -1.1% | 10,600 | 28億7211万 | -10.74% | 13.53 | 2.35 |
| 08/04 | 765 | 795 | 765 | 774 | +1.31% | 11,800 | 29億402万 | -10.47% | 13.68 | 2.37 |
| 08/03 | 734 | 774 | 726 | 764 | +2% | 10,600 | 28億6648万 | -12.44% | 13.5 | 2.34 |
| 07/31 | 825 | 825 | 743 | 749 | -9.44% | 14,200 | 28億1016万 | -14.94% | 13.24 | 2.3 |
| 07/30 | 809 | 830 | 809 | 827 | +2.16% | 3,600 | 31億301万 | -7.13% | 14.62 | 2.54 |
| 07/29 | 812 | 813 | 809 | 809 | -1.64% | 5,600 | 30億3730万 | -9.81% | 14.31 | 2.48 |
| 07/28 | 825 | 826 | 820 | 823 | +0.06% | 6,800 | 30億8799万 | -9.22% | 14.55 | 2.53 |
| 07/27 | 821 | 823 | 816 | 822 | -0.66% | 6,000 | 30億8611万 | -10.07% | 14.54 | 2.52 |
| 07/22 | 823 | 830 | 821 | 828 | -0.72% | 2,200 | 31億676万 | -10.15% | 14.64 | 2.54 |
| 07/21 | 813 | 838 | 800 | 834 | +5.17% | 15,200 | 30億7461万 | -9.89% | 14.49 | 2.51 |
| 07/20 | 818 | 829 | 793 | 793 | -5.09% | 9,400 | 29億2337万 | -14.69% | 13.77 | 2.39 |
| 07/17 | 850 | 853 | 821 | 835 | -2.62% | 13,000 | 30億8014万 | -10.41% | 14.51 | 2.52 |
| 07/16 | 878 | 878 | 858 | 858 | -2.28% | 7,200 | 31億6314万 | -8.39% | 14.9 | 2.59 |
| 07/15 | 885 | 885 | 868 | 878 | +0.92% | 3,000 | 32億3692万 | -6.75% | 15.25 | 2.65 |
| 07/14 | 915 | 915 | 853 | 870 | -3.28% | 6,400 | 32億741万 | -8.09% | 15.11 | 2.62 |
| 07/13 | 889 | 900 | 885 | 899 | +2.04% | 7,400 | 33億1623万 | -5.47% | 15.62 | 2.71 |
| 07/10 | 927 | 927 | 876 | 881 | -2.81% | 6,400 | 32億4983万 | -7.56% | 15.31 | 2.66 |
| 07/09 | 910 | 925 | 907 | 907 | -1.57% | 7,600 | 33億4389万 | -5.18% | 15.75 | 2.73 |
| 07/08 | 922 | 937 | 907 | 921 | -1.5% | 6,600 | 33億9738万 | -3.86% | 16.01 | 2.78 |
| 07/07 | 920 | 935 | 920 | 935 | +2.24% | 3,600 | 34億4902万 | -2.4% | 16.25 | 2.82 |
| 07/06 | 910 | 930 | 903 | 915 | +0.33% | 8,200 | 33億7340万 | -4.74% | 15.89 | 2.76 |
| 07/03 | 903 | 927 | 903 | 912 | -1.19% | 10,000 | 33億6234万 | -5.35% | 15.84 | 2.75 |
| 07/02 | 935 | 943 | 902 | 923 | -2.48% | 20,600 | 34億291万 | -4.4% | 16.03 | 2.78 |
| 07/01 | 951 | 956 | 920 | 946 | -0.94% | 11,400 | 34億8960万 | -2.07% | 16.44 | 2.85 |
| 06/30 | 954 | 975 | 937 | 955 | +0.1% | 19,400 | 35億2280万 | -1.24% | 16.6 | 2.88 |
| 06/29 | 958 | 968 | 935 | 954 | -0.57% | 10,600 | 35億1911万 | -1.65% | 16.58 | 2.88 |
| 06/26 | 975 | 987 | 948 | 960 | -1.84% | 19,200 | 35億3940万 | -1.49% | 16.67 | 2.89 |
| 06/25 | 975 | 990 | 956 | 978 | -2.2% | 20,400 | 36億580万 | +0.15% | 16.99 | 2.95 |
| 06/24 | 996 | 1,017 | 990 | 1,000 | -0.5% | 11,200 | 36億8695万 | +2.51% | 17.37 | 3.02 |
| 06/23 | 1,034 | 1,034 | 989 | 1,005 | -1.47% | 40,000 | 37億539万 | +3.24% | 17.46 | 3.03 |
| 06/22 | 1,012 | 1,028 | 1,001 | 1,020 | -0.54% | 18,200 | 37億6073万 | +5.32% | 17.72 | 3.08 |
| 06/19 | 1,014 | 1,045 | 980 | 1,025 | +2.6% | 51,600 | 37億8102万 | +6.55% | 17.81 | 3.09 |
| 06/18 | 930 | 1,000 | 919 | 999 | +7.42% | 40,200 | 36億8511万 | +4.72% | 17.36 | 3.01 |
| 06/17 | 929 | 932 | 901 | 930 | +0.11% | 26,200 | 34億3058万 | -2% | 16.16 | 2.81 |
| 06/16 | 900 | 942 | 900 | 929 | +5.45% | 25,400 | 34億2689万 | -1.69% | 16.14 | 2.8 |
| 06/15 | 936 | 936 | 871 | 881 | -5.88% | 29,000 | 32億4983万 | -6.18% | 15.31 | 2.66 |
| 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 |
