PBR
2020/01/30~2020/06/26
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 |
---|
2023 | 4/1, 株式分割 1→2 |
2020 |
06/26 | 1,630 | 1,650 | 1,613 | 1,648 | +1.38% | 330,800 | 1885億8668万 | -10.66% | - | 1.72 |
06/25 | 1,650 | 1,650 | 1,598 | 1,625 | -3.27% | 585,200 | 1860億1115万 | -12.21% | - | 1.7 |
06/24 | 1,713 | 1,718 | 1,673 | 1,680 | -1.9% | 275,600 | 1923億691万 | -9.68% | - | 1.76 |
06/23 | 1,710 | 1,725 | 1,680 | 1,713 | +0.59% | 303,400 | 1960億2713万 | -8.28% | - | 1.79 |
06/22 | 1,700 | 1,720 | 1,663 | 1,703 | -0.58% | 323,800 | 1948億8245万 | -9.1% | - | 1.78 |
06/19 | 1,740 | 1,743 | 1,700 | 1,713 | -2.14% | 407,600 | 1960億2713万 | -8.62% | - | 1.79 |
06/18 | 1,743 | 1,760 | 1,723 | 1,750 | +0.86% | 438,200 | 2003億1970万 | -6.57% | - | 1.83 |
06/17 | 1,750 | 1,763 | 1,698 | 1,735 | -3.74% | 780,800 | 1986億267万 | -7.32% | - | 1.81 |
06/16 | 1,730 | 1,803 | 1,728 | 1,803 | +6.34% | 775,600 | 2063億2929万 | -3.61% | - | 1.89 |
06/15 | 1,800 | 1,800 | 1,695 | 1,695 | -6.61% | 1,098,800 | 1940億2393万 | -9.31% | - | 1.77 |
06/12 | 1,795 | 1,815 | 1,743 | 1,815 | -4.85% | 967,600 | 2077億6014万 | -3.04% | - | 1.9 |
06/11 | 1,955 | 1,963 | 1,893 | 1,908 | -3.9% | 398,400 | 2183億4847万 | +2.17% | - | 2 |
06/10 | 2,018 | 2,018 | 1,978 | 1,985 | -2.34% | 269,800 | 2272億1977万 | +7.07% | - | 2.08 |
06/09 | 2,045 | 2,045 | 2,000 | 2,033 | -0.61% | 278,800 | 2326億5702万 | +10.52% | - | 2.13 |
06/08 | 2,013 | 2,060 | 2,003 | 2,045 | +3.15% | 488,000 | 2340億8787万 | +12.18% | - | 2.14 |
06/05 | 1,975 | 1,995 | 1,958 | 1,983 | +1.02% | 235,200 | 2269億3360万 | +9.89% | - | 2.07 |
06/04 | 1,995 | 2,015 | 1,933 | 1,963 | +0.9% | 398,600 | 2246億4423万 | +9.88% | - | 2.05 |
06/03 | 1,955 | 1,968 | 1,923 | 1,945 | -0.26% | 314,600 | 2226億4103万 | +10.07% | - | 2.03 |
06/02 | 1,915 | 1,970 | 1,895 | 1,950 | +3.17% | 357,000 | 2232億1338万 | +11.43% | - | 2.04 |
06/01 | 1,900 | 1,918 | 1,873 | 1,890 | -0.26% | 254,000 | 2163億4527万 | +9.31% | - | 1.98 |
05/29 | 1,903 | 1,910 | 1,880 | 1,895 | -0.52% | 313,800 | 2169億1761万 | +10.56% | - | 1.98 |
05/28 | 1,940 | 1,948 | 1,875 | 1,905 | -1.04% | 437,200 | 2180億6230万 | +12.12% | - | 1.99 |
05/27 | 1,960 | 1,990 | 1,913 | 1,925 | -0.65% | 583,200 | 2203億5167万 | +14.31% | - | 2.01 |
05/26 | 1,918 | 1,948 | 1,903 | 1,938 | +3.89% | 440,800 | 2217億8252万 | +16.3% | - | 2.03 |
05/25 | 1,825 | 1,865 | 1,798 | 1,865 | +3.18% | 410,800 | 2134億8356万 | +13.24% | - | 1.95 |
05/22 | 1,840 | 1,840 | 1,788 | 1,808 | -2.95% | 409,200 | 2069億163万 | +10.82% | - | 1.89 |
05/21 | 1,870 | 1,888 | 1,838 | 1,863 | +0.27% | 288,000 | 2131億9739万 | +15.33% | - | 1.95 |
05/20 | 1,838 | 1,863 | 1,805 | 1,858 | +0.54% | 457,600 | 2126億2505万 | +16.38% | - | 1.94 |
05/19 | 1,815 | 1,850 | 1,808 | 1,848 | +6.95% | 544,400 | 2114億8036万 | +16.93% | - | 1.93 |
05/18 | 1,725 | 1,743 | 1,710 | 1,728 | +1.62% | 258,200 | 1977億4416万 | +10.6% | - | 1.81 |
05/15 | 1,733 | 1,740 | 1,663 | 1,700 | -0.58% | 429,400 | 1945億9628万 | +9.82% | - | 1.78 |
05/14 | 1,675 | 1,813 | 1,675 | 1,710 | +0.29% | 968,600 | 1957億4096万 | +11.62% | - | 1.79 |
05/13 | 1,708 | 1,738 | 1,678 | 1,705 | -2.99% | 538,400 | 1951億6862万 | +12.47% | - | 1.78 |
05/12 | 1,828 | 1,830 | 1,748 | 1,758 | -1.95% | 563,600 | 2011億7821万 | +16.93% | - | 1.84 |
05/11 | 1,738 | 1,803 | 1,738 | 1,793 | +6.22% | 743,000 | 2051億8460万 | +20.38% | - | 1.87 |
05/08 | 1,625 | 1,693 | 1,600 | 1,688 | +7.66% | 529,600 | 1931億6542万 | +14.48% | - | 1.76 |
05/07 | 1,598 | 1,620 | 1,558 | 1,568 | -2.94% | 349,400 | 1794億2921万 | +6.85% | - | 1.64 |
05/01 | 1,608 | 1,635 | 1,603 | 1,615 | -0.92% | 432,200 | 1848億6646万 | +9.94% | - | 1.69 |
04/30 | 1,618 | 1,658 | 1,618 | 1,630 | +4.15% | 544,600 | 1865億8349万 | +11.19% | - | 1.7 |
04/28 | 1,563 | 1,578 | 1,545 | 1,565 | +1.95% | 486,800 | 1791億4304万 | +6.68% | - | 1.64 |
04/27 | 1,503 | 1,543 | 1,500 | 1,535 | +2.4% | 214,000 | 1757億899万 | +4.64% | - | 1.61 |
04/24 | 1,496 | 1,508 | 1,459 | 1,499 | -0.4% | 399,000 | 1715億8813万 | +2.39% | - | 1.57 |
04/23 | 1,440 | 1,508 | 1,440 | 1,505 | +4.59% | 305,600 | 1722億7494万 | +3.15% | - | 1.57 |
04/22 | 1,481 | 1,496 | 1,438 | 1,439 | -4.39% | 369,000 | 1647億2002万 | -1.24% | - | 1.51 |
04/21 | 1,503 | 1,530 | 1,498 | 1,505 | -1.63% | 422,400 | 1722億7494万 | +3.01% | - | 1.57 |
04/20 | 1,491 | 1,540 | 1,463 | 1,530 | +0.66% | 440,400 | 1751億3665万 | +4.51% | - | 1.6 |
04/17 | 1,500 | 1,575 | 1,495 | 1,520 | +2.18% | 621,800 | 1739億9196万 | +3.19% | - | 1.59 |
04/16 | 1,471 | 1,510 | 1,457 | 1,488 | +2.34% | 979,000 | 1702億7174万 | +0.3% | - | 1.56 |
04/15 | 1,485 | 1,492 | 1,409 | 1,454 | -1.56% | 916,800 | 1663億7981万 | -3.1% | - | 1.52 |
04/14 | 1,433 | 1,486 | 1,403 | 1,477 | +6.11% | 827,400 | 1690億1259万 | -2.61% | - | 1.54 |
04/13 | 1,398 | 1,398 | 1,373 | 1,392 | -0.22% | 563,800 | 1592億8277万 | -9.23% | - | 1.46 |
04/10 | 1,469 | 1,475 | 1,382 | 1,395 | -3.99% | 502,400 | 1596億2618万 | -10.61% | - | 1.46 |
04/09 | 1,422 | 1,470 | 1,400 | 1,453 | +2.9% | 575,400 | 1662億6535万 | -8.71% | - | 1.52 |
04/08 | 1,365 | 1,436 | 1,297 | 1,412 | +2.25% | 674,000 | 1615億7214万 | -12.92% | - | 1.48 |
04/07 | 1,360 | 1,413 | 1,327 | 1,381 | +7.43% | 959,200 | 1580億2362万 | -16.49% | - | 1.44 |
04/06 | 1,300 | 1,320 | 1,246 | 1,285 | -2.98% | 1,422,600 | 1470億9189万 | -23.87% | - | 1.34 |
04/03 | 1,351 | 1,381 | 1,301 | 1,325 | -2.86% | 530,200 | 1516億1339万 | -23.17% | - | 1.39 |
04/02 | 1,370 | 1,398 | 1,352 | 1,364 | -2.68% | 472,400 | 1560億7766万 | -22.57% | - | 1.43 |
04/01 | 1,402 | 1,449 | 1,370 | 1,401 | -2.74% | 711,800 | 1603億7022万 | -22.12% | - | 1.47 |
03/31 | 1,450 | 1,470 | 1,427 | 1,441 | -3.68% | 717,400 | 1648億9173万 | -21.5% | 12.51 | 1.17 |
03/30 | 1,463 | 1,515 | 1,406 | 1,496 | -7.69% | 769,400 | 1711億8749万 | -20.11% | 12.99 | 1.21 |
03/27 | 1,575 | 1,638 | 1,550 | 1,620 | +5.19% | 697,400 | 1854億3880万 | -15.09% | 14.07 | 1.31 |
03/26 | 1,578 | 1,578 | 1,475 | 1,540 | -7.37% | 817,800 | 1762億8133万 | -20.66% | 13.38 | 1.25 |
03/25 | 1,608 | 1,665 | 1,580 | 1,663 | +5.72% | 597,600 | 1903億371万 | -15.95% | 14.44 | 1.35 |
03/24 | 1,483 | 1,583 | 1,475 | 1,573 | +7.89% | 703,400 | 1800億155万 | -21.84% | 13.66 | 1.28 |
03/23 | 1,390 | 1,471 | 1,379 | 1,458 | +6% | 670,000 | 1668億3769万 | -28.9% | 12.66 | 1.18 |
03/19 | 1,463 | 1,500 | 1,330 | 1,375 | -5.07% | 824,000 | 1573億9405万 | -34.3% | 11.94 | 1.12 |
03/18 | 1,528 | 1,545 | 1,442 | 1,449 | -5.33% | 871,200 | 1658億747万 | -32.28% | 12.58 | 1.18 |
03/17 | 1,550 | 1,573 | 1,493 | 1,530 | -3.77% | 747,000 | 1751億3665万 | -29.95% | 13.29 | 1.24 |
03/16 | 1,748 | 1,788 | 1,583 | 1,590 | -9.01% | 671,000 | 1820億475万 | -28.7% | 13.81 | 1.29 |
03/13 | 1,588 | 1,755 | 1,583 | 1,748 | -2.1% | 905,200 | 2000億3352万 | -23.15% | 15.18 | 1.42 |
03/12 | 1,845 | 1,868 | 1,775 | 1,785 | -5.56% | 629,800 | 2043億2609万 | -22.73% | 15.5 | 1.45 |
03/11 | 1,875 | 1,933 | 1,875 | 1,890 | +0.93% | 462,600 | 2163億4527万 | -19.4% | 16.42 | 1.53 |
03/10 | 1,838 | 1,888 | 1,788 | 1,873 | -1.71% | 920,800 | 2143億4207万 | -21.16% | 16.26 | 1.52 |
03/09 | 1,960 | 1,988 | 1,888 | 1,905 | -7.64% | 688,800 | 2180億6230万 | -20.86% | 16.55 | 1.55 |
03/06 | 2,130 | 2,133 | 2,038 | 2,063 | -4.4% | 378,800 | 2360億9107万 | -15.37% | 17.91 | 1.67 |
03/05 | 2,213 | 2,215 | 2,155 | 2,158 | -1.93% | 369,000 | 2469億6557万 | -12.4% | 18.74 | 1.75 |
03/04 | 2,200 | 2,213 | 2,185 | 2,200 | -0.9% | 418,800 | 2518億3048万 | -11.47% | 19.11 | 1.78 |
03/03 | 2,278 | 2,280 | 2,195 | 2,220 | -1.11% | 472,200 | 2541億1984万 | -11.41% | 19.28 | 1.8 |
03/02 | 2,170 | 2,280 | 2,168 | 2,245 | +1.81% | 445,400 | 2569億8155万 | -11.23% | 19.5 | 1.82 |
02/28 | 2,178 | 2,220 | 2,175 | 2,205 | -1.89% | 444,400 | 2524億282万 | -13.53% | 19.15 | 1.79 |
02/27 | 2,300 | 2,320 | 2,248 | 2,248 | -1.96% | 250,200 | 2572億6772万 | -12.68% | 19.52 | 1.82 |
02/26 | 2,270 | 2,298 | 2,263 | 2,293 | -0.76% | 251,200 | 2624億1880万 | -11.66% | 19.91 | 1.86 |
02/25 | 2,308 | 2,328 | 2,295 | 2,310 | -2.74% | 384,600 | 2644億2200万 | -11.63% | 20.06 | 1.87 |
02/21 | 2,398 | 2,405 | 2,373 | 2,375 | -0.94% | 161,200 | 2718億6245万 | -9.8% | 20.63 | 1.93 |
02/20 | 2,443 | 2,445 | 2,390 | 2,398 | -1.74% | 197,200 | 2744億3798万 | -9.49% | 20.82 | 1.94 |
02/19 | 2,453 | 2,483 | 2,440 | 2,440 | -1.01% | 156,600 | 2793億289万 | -8.44% | 21.19 | 1.98 |
02/18 | 2,493 | 2,493 | 2,450 | 2,465 | -1.4% | 117,400 | 2821億6460万 | -8.02% | 21.41 | 2 |
02/17 | 2,493 | 2,520 | 2,460 | 2,500 | -1.19% | 201,600 | 2861億7100万 | -7.2% | 21.71 | 2.03 |
02/14 | 2,525 | 2,545 | 2,515 | 2,530 | +0.2% | 210,200 | 2896億505万 | -6.54% | 21.97 | 2.05 |
02/13 | 2,515 | 2,535 | 2,490 | 2,525 | -0.2% | 230,800 | 2890億3271万 | -7.13% | 21.93 | 2.05 |
02/12 | 2,545 | 2,575 | 2,515 | 2,530 | -1.36% | 237,800 | 2896億505万 | -7.43% | 21.97 | 2.05 |
02/10 | 2,600 | 2,620 | 2,540 | 2,565 | -4.29% | 301,600 | 2936億1144万 | -6.59% | 22.28 | 2.08 |
02/07 | 2,720 | 2,720 | 2,675 | 2,680 | -0.92% | 122,000 | 3067億7531万 | -2.83% | 23.28 | 2.17 |
02/06 | 2,675 | 2,710 | 2,670 | 2,705 | +1.88% | 246,600 | 3096億3702万 | -2.21% | 23.49 | 2.19 |
02/05 | 2,675 | 2,675 | 2,645 | 2,655 | +0.38% | 163,000 | 3039億1360万 | -4.26% | 23.06 | 2.15 |
02/04 | 2,625 | 2,660 | 2,625 | 2,645 | +0.38% | 129,400 | 3027億6891万 | -4.89% | 22.97 | 2.15 |
02/03 | 2,620 | 2,650 | 2,615 | 2,635 | -1.5% | 169,000 | 3016億2423万 | -5.56% | 22.89 | 2.14 |
01/31 | 2,695 | 2,705 | 2,670 | 2,675 | +0.56% | 138,400 | 3062億297万 | -4.43% | 23.23 | 2.17 |
01/30 | 2,705 | 2,705 | 2,650 | 2,660 | -2.03% | 166,000 | 3044億8594万 | -5.2% | 23.1 | 2.16 |