PBR
2020/02/25～2020/07/20
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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2020 |
| 07/20 | 2,725 | 2,725 | 2,652 | 2,687 | -1.97% | 1,931,600 | 1兆280億 | -8.84% | - | 1.2 |
| 07/17 | 2,769 | 2,769 | 2,731 | 2,741 | -2.39% | 2,033,800 | 1兆487億 | -7.63% | - | 1.23 |
| 07/16 | 2,747 | 2,858 | 2,743 | 2,808 | +3.75% | 3,599,000 | 1兆743億 | -6.04% | - | 1.26 |
| 07/15 | 2,674 | 2,748 | 2,665 | 2,706 | +2.64% | 2,848,600 | 1兆355億 | -10.04% | - | 1.21 |
| 07/14 | 2,703 | 2,707 | 2,635 | 2,637 | -2.78% | 2,424,000 | 1兆89億 | -13.13% | - | 1.18 |
| 07/13 | 2,712 | 2,747 | 2,675 | 2,712 | +0.65% | 2,202,400 | 1兆377億 | -11.6% | - | 1.22 |
| 07/10 | 2,778 | 2,791 | 2,692 | 2,695 | -2.83% | 3,150,000 | 1兆311億 | -13.08% | - | 1.21 |
| 07/09 | 2,825 | 2,838 | 2,755 | 2,773 | -2.31% | 2,440,800 | 1兆611億 | -11.35% | - | 1.24 |
| 07/08 | 2,848 | 2,893 | 2,827 | 2,839 | -0.35% | 2,358,400 | 1兆862億 | -9.95% | - | 1.27 |
| 07/07 | 2,947 | 2,950 | 2,840 | 2,849 | -4.06% | 3,171,000 | 1兆900億 | -10.34% | - | 1.28 |
| 07/06 | 2,955 | 2,992 | 2,948 | 2,969 | +0.35% | 1,227,200 | 1兆1361億 | -7.25% | - | 1.33 |
| 07/03 | 3,025 | 3,030 | 2,946 | 2,959 | -1.37% | 1,185,800 | 1兆1321億 | -8.09% | - | 1.33 |
| 07/02 | 2,978 | 3,049 | 2,969 | 3,000 | +0.44% | 1,546,200 | 1兆1478億 | -7.39% | - | 1.34 |
| 07/01 | 3,035 | 3,038 | 2,971 | 2,987 | -1.21% | 1,357,000 | 1兆1428億 | -8.42% | - | 1.34 |
| 06/30 | 3,070 | 3,070 | 3,018 | 3,023 | +0.1% | 1,130,600 | 1兆1568億 | -7.98% | - | 1.36 |
| 06/29 | 3,050 | 3,055 | 3,008 | 3,020 | -2.23% | 1,357,200 | 1兆1556億 | -8.76% | - | 1.35 |
| 06/26 | 3,090 | 3,111 | 3,053 | 3,089 | +0.96% | 1,649,600 | 1兆1820億 | -7.1% | - | 1.38 |
| 06/25 | 3,100 | 3,103 | 3,045 | 3,060 | -2.97% | 2,029,400 | 1兆1707億 | -8.1% | - | 1.37 |
| 06/24 | 3,134 | 3,163 | 3,129 | 3,153 | +1.06% | 1,708,200 | 1兆2065億 | -5.43% | - | 1.41 |
| 06/23 | 3,116 | 3,159 | 3,085 | 3,120 | +0.65% | 1,718,600 | 1兆1939億 | -6.5% | - | 1.4 |
| 06/22 | 3,149 | 3,168 | 3,100 | 3,100 | -1.49% | 1,554,600 | 1兆1862億 | -7.16% | - | 1.39 |
| 06/19 | 3,170 | 3,213 | 3,130 | 3,147 | +0.06% | 3,343,400 | 1兆2042億 | -5.78% | - | 1.41 |
| 06/18 | 3,164 | 3,176 | 3,095 | 3,145 | -1.5% | 2,204,000 | 1兆2034億 | -5.87% | - | 1.41 |
| 06/17 | 3,231 | 3,231 | 3,178 | 3,193 | -1.98% | 1,580,600 | 1兆2218億 | -4.52% | - | 1.43 |
| 06/16 | 3,178 | 3,273 | 3,159 | 3,258 | +1.94% | 1,991,800 | 1兆2465億 | -2.62% | - | 1.46 |
| 06/15 | 3,225 | 3,309 | 3,195 | 3,196 | -1.93% | 1,640,000 | 1兆2228億 | -4.5% | - | 1.43 |
| 06/12 | 3,239 | 3,276 | 3,183 | 3,259 | -1.42% | 3,078,400 | 1兆2469億 | -2.82% | - | 1.46 |
| 06/11 | 3,365 | 3,394 | 3,306 | 3,306 | -2.88% | 2,478,800 | 1兆2649億 | -1.27% | - | 1.48 |
| 06/10 | 3,395 | 3,435 | 3,383 | 3,404 | -1.52% | 1,642,600 | 1兆3024億 | +2.05% | - | 1.53 |
| 06/09 | 3,501 | 3,524 | 3,428 | 3,456 | -1.29% | 2,303,600 | 1兆3225億 | +4% | - | 1.55 |
| 06/08 | 3,448 | 3,501 | 3,398 | 3,501 | +3.15% | 2,716,600 | 1兆3397億 | +5.52% | - | 1.57 |
| 06/05 | 3,350 | 3,395 | 3,330 | 3,394 | +0.3% | 2,207,200 | 1兆2987億 | +2.54% | - | 1.52 |
| 06/04 | 3,500 | 3,504 | 3,375 | 3,384 | -2.41% | 2,069,800 | 1兆2949億 | +2.3% | - | 1.52 |
| 06/03 | 3,485 | 3,520 | 3,425 | 3,468 | +0.7% | 1,466,600 | 1兆3269億 | +4.89% | - | 1.55 |
| 06/02 | 3,446 | 3,472 | 3,412 | 3,444 | +1.04% | 1,431,000 | 1兆3177億 | +4.22% | - | 1.54 |
| 06/01 | 3,437 | 3,446 | 3,370 | 3,408 | -1.94% | 1,704,000 | 1兆3041億 | +3.24% | - | 1.53 |
| 05/29 | 3,520 | 3,540 | 3,450 | 3,476 | -2.11% | 3,523,000 | 1兆3299億 | +5.38% | - | 1.56 |
| 05/28 | 3,610 | 3,629 | 3,533 | 3,551 | -0.34% | 2,504,600 | 1兆3586億 | +7.82% | - | 1.59 |
| 05/27 | 3,594 | 3,598 | 3,513 | 3,563 | -2.82% | 3,099,000 | 1兆3632億 | +8.45% | - | 1.6 |
| 05/26 | 3,484 | 3,682 | 3,390 | 3,666 | +8.33% | 4,737,800 | 1兆4028億 | +11.8% | - | 1.64 |
| 05/25 | 3,261 | 3,388 | 3,255 | 3,384 | +5.55% | 2,296,000 | 1兆2949億 | +3.39% | - | 1.52 |
| 05/22 | 3,200 | 3,223 | 3,182 | 3,206 | +0.9% | 1,176,400 | 1兆2268億 | -2.17% | - | 1.44 |
| 05/21 | 3,225 | 3,235 | 3,178 | 3,178 | -1.35% | 1,126,200 | 1兆2159億 | -3.36% | - | 1.42 |
| 05/20 | 3,160 | 3,228 | 3,148 | 3,221 | +1.77% | 1,446,200 | 1兆2325億 | -2.57% | - | 1.44 |
| 05/19 | 3,191 | 3,216 | 3,140 | 3,165 | +1.43% | 1,876,400 | 1兆2111億 | -4.7% | - | 1.42 |
| 05/18 | 3,170 | 3,183 | 3,094 | 3,121 | -2.01% | 1,694,600 | 1兆1941億 | -6.77% | - | 1.4 |
| 05/15 | 3,222 | 3,226 | 3,151 | 3,185 | -1.07% | 1,315,400 | 1兆2186億 | -5.5% | - | 1.43 |
| 05/14 | 3,199 | 3,260 | 3,185 | 3,219 | +0.12% | 1,162,800 | 1兆2318億 | -5.02% | - | 1.44 |
| 05/13 | 3,226 | 3,270 | 3,201 | 3,215 | -2.46% | 1,754,400 | 1兆2302億 | -5.5% | - | 1.44 |
| 05/12 | 3,298 | 3,317 | 3,233 | 3,296 | -1.98% | 2,052,200 | 1兆2612億 | -3.48% | - | 1.48 |
| 05/11 | 3,200 | 3,400 | 3,198 | 3,363 | +7.19% | 2,490,000 | 1兆2867億 | -1.88% | - | 1.51 |
| 05/08 | 2,987 | 3,143 | 2,986 | 3,137 | +5.85% | 2,149,800 | 1兆2004億 | -8.81% | - | 1.41 |
| 05/07 | 3,040 | 3,040 | 2,941 | 2,964 | -4.71% | 3,056,600 | 1兆1340億 | -14.57% | - | 1.33 |
| 05/01 | 3,250 | 3,287 | 3,096 | 3,110 | -6.7% | 2,753,400 | 1兆1901億 | -11.35% | - | 1.39 |
| 04/30 | 3,339 | 3,364 | 3,321 | 3,334 | +0.71% | 2,010,800 | 1兆2756億 | -5.59% | - | 1.49 |
| 04/28 | 3,336 | 3,338 | 3,301 | 3,310 | -1.02% | 872,000 | 1兆2666億 | -6.68% | - | 1.48 |
| 04/27 | 3,365 | 3,372 | 3,291 | 3,344 | +0.28% | 1,084,800 | 1兆2796億 | -5.88% | - | 1.5 |
| 04/24 | 3,339 | 3,364 | 3,315 | 3,335 | -1.97% | 1,055,800 | 1兆2760億 | -6.39% | - | 1.49 |
| 04/23 | 3,370 | 3,403 | 3,344 | 3,402 | +0.77% | 701,200 | 1兆3016億 | -4.8% | - | 1.52 |
| 04/22 | 3,350 | 3,412 | 3,342 | 3,376 | +1.05% | 998,200 | 1兆2916億 | -5.37% | - | 1.51 |
| 04/21 | 3,283 | 3,362 | 3,268 | 3,341 | +0.24% | 1,130,200 | 1兆2783億 | -6.11% | - | 1.5 |
| 04/20 | 3,319 | 3,347 | 3,304 | 3,333 | -0.89% | 1,132,400 | 1兆2752億 | -6.1% | - | 1.49 |
| 04/17 | 3,418 | 3,431 | 3,314 | 3,363 | -1.35% | 1,938,600 | 1兆2867億 | -4.96% | - | 1.51 |
| 04/16 | 3,455 | 3,506 | 3,408 | 3,409 | -2.85% | 1,687,400 | 1兆3043億 | -3.55% | - | 1.53 |
| 04/15 | 3,400 | 3,523 | 3,400 | 3,509 | +0.5% | 2,099,800 | 1兆3425億 | -0.61% | - | 1.57 |
| 04/14 | 3,453 | 3,508 | 3,430 | 3,491 | +0.4% | 1,792,200 | 1兆3358億 | -0.96% | - | 1.56 |
| 04/13 | 3,544 | 3,563 | 3,475 | 3,477 | -4.23% | 1,436,000 | 1兆3305億 | -1.22% | - | 1.56 |
| 04/10 | 3,600 | 3,634 | 3,529 | 3,631 | +0.81% | 972,600 | 1兆3892億 | +3.02% | - | 1.63 |
| 04/09 | 3,741 | 3,775 | 3,559 | 3,602 | -5.42% | 1,555,800 | 1兆3781億 | +2.03% | - | 1.61 |
| 04/08 | 3,750 | 3,832 | 3,710 | 3,808 | +2.64% | 1,615,400 | 1兆4572億 | +7.66% | - | 1.71 |
| 04/07 | 3,711 | 3,759 | 3,645 | 3,710 | +1.63% | 1,409,800 | 1兆4197億 | +4.92% | - | 1.66 |
| 04/06 | 3,540 | 3,665 | 3,518 | 3,651 | +3.05% | 1,236,200 | 1兆3969億 | +3.06% | - | 1.64 |
| 04/03 | 3,575 | 3,638 | 3,516 | 3,543 | +0.11% | 1,128,200 | 1兆3556億 | -0.16% | - | 1.59 |
| 04/02 | 3,623 | 3,664 | 3,539 | 3,539 | -1.65% | 1,428,600 | 1兆3540億 | -0.74% | - | 1.59 |
| 04/01 | 3,650 | 3,711 | 3,573 | 3,598 | -2.7% | 1,716,600 | 1兆3768億 | +0.36% | - | 1.61 |
| 03/31 | 3,848 | 3,862 | 3,696 | 3,698 | -3.91% | 1,581,400 | 1兆4151億 | +2.52% | 15.82 | 1.26 |
| 03/30 | 3,768 | 3,849 | 3,688 | 3,849 | -2.29% | 2,221,200 | 1兆4727億 | +5.96% | 16.47 | 1.32 |
| 03/27 | 3,798 | 3,939 | 3,736 | 3,939 | +6.46% | 4,438,600 | 1兆5071億 | +7.82% | 16.85 | 1.35 |
| 03/26 | 3,660 | 3,720 | 3,578 | 3,700 | -0.67% | 2,177,800 | 1兆4156億 | +0.69% | 15.83 | 1.27 |
| 03/25 | 3,529 | 3,733 | 3,525 | 3,725 | +7.61% | 2,410,400 | 1兆4252億 | +0.58% | 15.94 | 1.27 |
| 03/24 | 3,665 | 3,670 | 3,429 | 3,461 | -3.08% | 3,038,400 | 1兆3244億 | -7.29% | 14.81 | 1.18 |
| 03/23 | 3,675 | 3,675 | 3,479 | 3,571 | -1.22% | 3,503,200 | 1兆3665億 | -5.4% | 15.28 | 1.22 |
| 03/19 | 3,384 | 3,648 | 3,337 | 3,615 | +11.8% | 3,519,400 | 1兆3833億 | -5.24% | 15.47 | 1.24 |
| 03/18 | 3,250 | 3,329 | 3,156 | 3,234 | +1.97% | 2,914,200 | 1兆2373億 | -16.08% | 13.83 | 1.11 |
| 03/17 | 3,037 | 3,198 | 2,995 | 3,171 | +2.14% | 3,209,400 | 1兆2134億 | -18.82% | 13.57 | 1.08 |
| 03/16 | 3,112 | 3,240 | 3,068 | 3,105 | +1.72% | 2,594,800 | 1兆1879億 | -21.7% | 13.28 | 1.06 |
| 03/13 | 3,026 | 3,163 | 2,931 | 3,052 | -6.84% | 3,703,000 | 1兆1679億 | -24.21% | 13.06 | 1.04 |
| 03/12 | 3,242 | 3,301 | 3,173 | 3,276 | -0.74% | 3,139,200 | 1兆2536億 | -19.86% | 14.02 | 1.12 |
| 03/11 | 3,392 | 3,439 | 3,292 | 3,301 | -2.67% | 2,619,800 | 1兆2629億 | -20.28% | 14.12 | 1.13 |
| 03/10 | 3,300 | 3,435 | 3,171 | 3,391 | +0.86% | 3,218,200 | 1兆2976億 | -18.99% | 14.51 | 1.16 |
| 03/09 | 3,472 | 3,496 | 3,340 | 3,362 | -5.97% | 2,165,400 | 1兆2865億 | -20.63% | 14.38 | 1.15 |
| 03/06 | 3,693 | 3,699 | 3,564 | 3,576 | -5.3% | 2,329,600 | 1兆3682億 | -16.62% | 15.3 | 1.22 |
| 03/05 | 3,817 | 3,850 | 3,765 | 3,776 | -0.09% | 1,145,800 | 1兆4447億 | -12.83% | 16.15 | 1.29 |
| 03/04 | 3,749 | 3,810 | 3,688 | 3,779 | -0.3% | 1,444,600 | 1兆4461億 | -13.42% | 16.17 | 1.29 |
| 03/03 | 3,863 | 3,898 | 3,791 | 3,791 | -1.48% | 1,784,800 | 1兆4505億 | -13.85% | 16.22 | 1.3 |
| 03/02 | 3,734 | 3,899 | 3,719 | 3,848 | +1.01% | 2,019,800 | 1兆4723億 | -13.29% | 16.46 | 1.32 |
| 02/28 | 3,820 | 3,885 | 3,782 | 3,809 | -3.78% | 2,263,600 | 1兆4575億 | -14.79% | 16.3 | 1.3 |
| 02/27 | 4,001 | 4,040 | 3,954 | 3,959 | -2.13% | 1,523,800 | 1兆5147億 | -12.15% | 16.94 | 1.35 |
| 02/26 | 4,084 | 4,088 | 4,026 | 4,045 | -2.65% | 2,366,600 | 1兆5477億 | -10.86% | 17.3 | 1.38 |
| 02/25 | 4,129 | 4,219 | 4,126 | 4,155 | -4.02% | 1,658,000 | 1兆5897億 | -8.95% | 17.77 | 1.42 |
