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 |
---|
2022 | 9/1, 株式分割 1→3 |
2020 |
09/29 | 704 | 718 | 704 | 711 | -0.74% | 150,600 | 283億3986万 | +6.28% | 11.42 | 3.77 |
09/28 | 719 | 724 | 697 | 716 | -0.56% | 209,400 | 285億5245万 | +7.72% | 11.51 | 3.8 |
09/25 | 684 | 728 | 684 | 720 | +6.98% | 346,200 | 287億1188万 | +8.98% | 11.57 | 3.82 |
09/24 | 693 | 693 | 669 | 673 | -4.54% | 215,400 | 268億3850万 | +2.33% | 10.82 | 3.57 |
09/23 | 728 | 728 | 704 | 705 | -3.38% | 168,600 | 281億1188万 | +7.36% | 11.33 | 3.74 |
09/18 | 708 | 730 | 707 | 730 | +3.69% | 325,800 | 290億9500万 | +11.45% | 11.73 | 3.88 |
09/17 | 681 | 704 | 679 | 704 | +3.33% | 178,800 | 280億5874万 | +8.31% | 11.31 | 3.74 |
09/16 | 688 | 691 | 678 | 681 | -0.15% | 99,600 | 271億5533万 | +5.47% | 10.94 | 3.62 |
09/15 | 680 | 690 | 677 | 682 | 0% | 79,800 | 271億9519万 | +6.12% | 10.96 | 3.62 |
09/14 | 691 | 697 | 680 | 682 | +1.19% | 256,500 | 271億9519万 | +6.78% | 10.96 | 3.62 |
09/11 | 646 | 682 | 643 | 674 | +3.74% | 465,600 | 268億7634万 | +6.19% | 10.83 | 3.58 |
09/10 | 666 | 666 | 647 | 650 | -1.71% | 155,700 | 259億651万 | +3.01% | 10.44 | 3.45 |
09/09 | 651 | 664 | 651 | 661 | -0.6% | 117,600 | 263億5821万 | +5.14% | 10.62 | 3.51 |
09/08 | 652 | 666 | 652 | 665 | +2.04% | 165,900 | 265億1763万 | +6.28% | 10.69 | 3.53 |
09/07 | 663 | 664 | 647 | 652 | +0.15% | 126,000 | 259億8622万 | +4.82% | 10.47 | 3.46 |
09/04 | 645 | 656 | 644 | 651 | -0.86% | 108,000 | 259億4636万 | +5.34% | 10.46 | 3.46 |
09/03 | 671 | 672 | 653 | 657 | -0.2% | 236,400 | 261億7221万 | +6.78% | 10.55 | 3.49 |
09/02 | 667 | 671 | 655 | 658 | -1.94% | 162,300 | 262億2535万 | +7.52% | 10.57 | 3.49 |
09/01 | 661 | 673 | 658 | 671 | +2.39% | 327,600 | 267億4349万 | +10.18% | 10.78 | 3.56 |
08/31 | 636 | 658 | 636 | 655 | +6.33% | 364,800 | 261億1907万 | +7.96% | 10.53 | 3.48 |
08/28 | 617 | 632 | 608 | 616 | -2.01% | 423,300 | 245億6468万 | +1.87% | 9.9 | 3.27 |
08/27 | 640 | 640 | 624 | 629 | -1.26% | 169,800 | 250億6953万 | +3.97% | 10.1 | 3.34 |
08/26 | 620 | 637 | 618 | 637 | +1.97% | 195,600 | 253億8838万 | +5.29% | 10.23 | 3.38 |
08/25 | 620 | 628 | 618 | 625 | +2.97% | 294,600 | 248億9682万 | +3.42% | 10.03 | 3.32 |
08/24 | 611 | 613 | 597 | 607 | -1.67% | 279,300 | 241億7940万 | +0.28% | 9.75 | 3.22 |
08/21 | 616 | 623 | 614 | 617 | -1.96% | 303,600 | 245億9125万 | +1.98% | 9.91 | 3.28 |
08/20 | 633 | 638 | 620 | 629 | -2.07% | 227,100 | 250億8281万 | +4.02% | 10.11 | 3.34 |
08/19 | 634 | 643 | 633 | 643 | +0.1% | 150,900 | 256億1423万 | +6.23% | 10.32 | 3.41 |
08/18 | 644 | 644 | 635 | 642 | -0.67% | 234,000 | 255億8766万 | +6.47% | 10.31 | 3.41 |
08/17 | 671 | 671 | 640 | 646 | +4.64% | 458,100 | 257億6037万 | +7.36% | 10.38 | 3.43 |
08/14 | 609 | 619 | 609 | 618 | +2.26% | 317,400 | 246億1782万 | +2.43% | 9.92 | 3.28 |
08/13 | 600 | 606 | 594 | 604 | +1.91% | 119,100 | 240億7312万 | -0.17% | 9.7 | 3.21 |
08/12 | 600 | 600 | 585 | 593 | -0.22% | 118,500 | 236億2142万 | -2.2% | 9.52 | 3.15 |
08/11 | 583 | 595 | 582 | 594 | +3.24% | 164,700 | 236億7456万 | -2.14% | 9.54 | 3.15 |
08/07 | 575 | 577 | 567 | 575 | -0.92% | 112,800 | 229億3058万 | -5.53% | 9.24 | 3.05 |
08/06 | 588 | 595 | 579 | 581 | -1.3% | 91,200 | 231億4314万 | -4.96% | 9.33 | 3.08 |
08/05 | 583 | 591 | 581 | 588 | -0.84% | 110,700 | 234億4871万 | -4.02% | 9.45 | 3.12 |
08/04 | 565 | 593 | 565 | 593 | +5.39% | 186,300 | 236億4799万 | -3.68% | 9.53 | 3.15 |
08/03 | 556 | 563 | 552 | 563 | +2.74% | 141,000 | 224億3902万 | -9.19% | 9.04 | 2.99 |
07/31 | 568 | 570 | 542 | 548 | -5.3% | 288,600 | 218億4118万 | -12.04% | 8.8 | 2.91 |
07/30 | 581 | 586 | 571 | 579 | -1.2% | 213,300 | 230億6343万 | -7.86% | 9.3 | 3.07 |
07/29 | 592 | 595 | 580 | 586 | -2.06% | 216,600 | 233億2329万 | -7.33% | 9.4 | 3.11 |
07/28 | 607 | 607 | 589 | 598 | -1.43% | 206,400 | 238億1445万 | -5.83% | 9.6 | 3.17 |
07/27 | 607 | 608 | 590 | 607 | -1.19% | 168,300 | 241億5959万 | -4.91% | 9.74 | 3.22 |
07/22 | 610 | 615 | 604 | 614 | +0.55% | 93,300 | 244億5162万 | -3.91% | 9.85 | 3.26 |
07/21 | 624 | 626 | 605 | 611 | -2.24% | 190,800 | 243億1888万 | -4.58% | 9.8 | 3.24 |
07/20 | 624 | 626 | 607 | 625 | -0.37% | 166,800 | 248億7641万 | -2.4% | 10.03 | 3.31 |
07/17 | 627 | 637 | 619 | 627 | -0.27% | 228,900 | 249億6933万 | -1.72% | 10.06 | 3.33 |
07/16 | 619 | 631 | 618 | 629 | +1.62% | 240,300 | 250億3570万 | -1.31% | 10.09 | 3.33 |
07/15 | 615 | 620 | 606 | 619 | +0.76% | 174,300 | 246億3747万 | -2.88% | 9.93 | 3.28 |
07/14 | 611 | 614 | 603 | 614 | -1.13% | 132,900 | 244億5162万 | -3.76% | 9.85 | 3.26 |
07/13 | 600 | 621 | 598 | 621 | +2.93% | 233,400 | 247億3039万 | -2.82% | 9.97 | 3.29 |
07/10 | 617 | 617 | 603 | 603 | -3.62% | 254,700 | 240億2684万 | -5.73% | 9.68 | 3.2 |
07/09 | 646 | 653 | 626 | 626 | -4.38% | 300,900 | 249億2951万 | -2.34% | 10.05 | 3.32 |
07/08 | 663 | 663 | 646 | 655 | -1.85% | 246,300 | 260億7111万 | +2.13% | 10.51 | 3.47 |
07/07 | 647 | 667 | 647 | 667 | +3.63% | 274,200 | 265億6227万 | +4.38% | 10.71 | 3.54 |
07/06 | 617 | 644 | 615 | 644 | +3.48% | 326,100 | 256億3305万 | +1.05% | 10.33 | 3.41 |
07/03 | 619 | 623 | 609 | 622 | +0.05% | 254,100 | 247億7021万 | -2.35% | 9.98 | 3.3 |
07/02 | 637 | 651 | 621 | 622 | -2.41% | 260,700 | 247億5694万 | -2.71% | 9.98 | 3.3 |
07/01 | 632 | 649 | 631 | 637 | +1.65% | 299,400 | 253億6756万 | -0.31% | 10.22 | 3.38 |
06/30 | 656 | 665 | 627 | 627 | -5.39% | 269,700 | 249億5606万 | -1.78% | 10.06 | 3.32 |
06/29 | 678 | 681 | 654 | 662 | -3.31% | 277,500 | 263億7643万 | +3.81% | 10.63 | 3.51 |
06/26 | 665 | 685 | 664 | 685 | +4.26% | 256,200 | 272億7909万 | +7.54% | 10.99 | 3.63 |
06/25 | 664 | 664 | 648 | 657 | -1.3% | 180,900 | 261億6403万 | +3.63% | 10.54 | 3.48 |
06/24 | 678 | 678 | 659 | 666 | -2.49% | 135,900 | 265億917万 | +5.33% | 10.68 | 3.53 |
06/23 | 673 | 687 | 664 | 683 | +2.2% | 275,400 | 271億8617万 | +8.36% | 10.96 | 3.62 |
06/22 | 667 | 689 | 664 | 668 | +0.91% | 414,300 | 266億209万 | +6.71% | 10.72 | 3.54 |
06/19 | 645 | 662 | 642 | 662 | +4.42% | 302,400 | 263億6315万 | +6.26% | 10.62 | 3.51 |
06/18 | 631 | 636 | 622 | 634 | +0.32% | 155,100 | 252億4809万 | +2.42% | 10.18 | 3.36 |
06/17 | 621 | 642 | 621 | 632 | +3.38% | 312,300 | 251億6845万 | +2.43% | 10.14 | 3.35 |
06/16 | 590 | 613 | 590 | 611 | +4.98% | 151,500 | 243億4543万 | -0.6% | 9.81 | 3.24 |
06/15 | 601 | 602 | 581 | 582 | -3.85% | 250,500 | 231億9055万 | -5.31% | 9.35 | 3.09 |
06/12 | 584 | 607 | 581 | 606 | -1.25% | 229,500 | 241億1976万 | -1.52% | 9.72 | 3.21 |
06/11 | 632 | 643 | 612 | 613 | -5.01% | 206,100 | 244億2508万 | -0.27% | 9.84 | 3.25 |
06/10 | 645 | 648 | 634 | 646 | -0.46% | 223,800 | 257億1270万 | +5.33% | 10.36 | 3.42 |
06/09 | 656 | 656 | 634 | 649 | -0.31% | 187,800 | 258億3217万 | +6.16% | 10.41 | 3.44 |
06/08 | 626 | 653 | 624 | 651 | +4.61% | 343,200 | 259億1182万 | +6.84% | 10.44 | 3.45 |
06/05 | 631 | 631 | 611 | 622 | -1.37% | 220,500 | 247億7021万 | +2.81% | 9.98 | 3.3 |
06/04 | 611 | 635 | 610 | 631 | +5.7% | 420,300 | 251億1535万 | +4.94% | 10.12 | 3.34 |
06/03 | 618 | 630 | 584 | 597 | -4.12% | 699,900 | 237億6135万 | -0.06% | 9.58 | 3.16 |
06/02 | 650 | 650 | 621 | 622 | -4.01% | 400,500 | 247億8349万 | +4.95% | 9.99 | 3.3 |
06/01 | 634 | 659 | 623 | 648 | -0.51% | 447,900 | 258億1890万 | +10.26% | 10.41 | 3.44 |
05/29 | 654 | 673 | 645 | 652 | +3.22% | 575,400 | 259億5164万 | +12.16% | 10.46 | 3.46 |
05/28 | 626 | 647 | 617 | 631 | +0.85% | 376,500 | 251億4190万 | +9.61% | 10.13 | 3.35 |
05/27 | 620 | 630 | 615 | 626 | +0.21% | 197,700 | 249億2951万 | +9.82% | 10.05 | 3.32 |
05/26 | 633 | 634 | 615 | 625 | -0.74% | 230,700 | 248億7641万 | +10.56% | 10.03 | 3.31 |
05/25 | 617 | 630 | 616 | 629 | +3.74% | 178,200 | 250億6225万 | +12.58% | 10.1 | 3.34 |
05/22 | 606 | 607 | 595 | 607 | +0.05% | 144,300 | 241億5959万 | +9.51% | 9.74 | 3.22 |
05/21 | 610 | 612 | 598 | 606 | -0.55% | 143,700 | 241億4631万 | +10.24% | 9.73 | 3.22 |
05/20 | 597 | 610 | 588 | 610 | +1.72% | 107,700 | 242億7906万 | +11.66% | 9.78 | 3.23 |
05/19 | 590 | 607 | 588 | 599 | +3.39% | 204,900 | 238億6755万 | +10.58% | 9.62 | 3.18 |
05/18 | 564 | 580 | 561 | 580 | +2.23% | 143,100 | 230億8435万 | +7.74% | 9.3 | 3.07 |
05/15 | 579 | 580 | 557 | 567 | -1.39% | 204,000 | 225億7992万 | +6.18% | 9.1 | 3.01 |
05/14 | 596 | 596 | 572 | 575 | -4.59% | 262,200 | 228億9851万 | +8.9% | 9.23 | 3.05 |
05/13 | 593 | 604 | 584 | 603 | +0.89% | 346,200 | 240億29万 | +15.23% | 9.67 | 3.2 |
05/12 | 582 | 600 | 579 | 597 | +1.24% | 190,800 | 237億8790万 | +15.54% | 9.59 | 3.17 |
05/11 | 597 | 597 | 584 | 590 | +0.28% | 323,700 | 234億9586万 | +15.01% | 9.47 | 3.13 |
05/08 | 592 | 593 | 577 | 588 | +1.26% | 330,000 | 234億2949万 | +15.13% | 9.44 | 3.12 |
05/07 | 576 | 587 | 574 | 581 | +0.58% | 162,900 | 231億3745万 | +14.37% | 9.32 | 3.08 |
05/01 | 582 | 583 | 569 | 578 | -3.62% | 256,200 | 230億470万 | +14.39% | 9.27 | 3.06 |