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 |
---|
2022 | 10/1, 株式分割 1→3 |
2020 |
06/12 | 489 | 511 | 486 | 508 | -0.33% | 7,088,400 | 2589億9391万 | +0.33% | 1.85 | 0.41 |
06/11 | 527 | 529 | 508 | 509 | -6.08% | 7,191,300 | 2598億4418万 | +1.06% | 1.86 | 0.41 |
06/10 | 531 | 543 | 528 | 542 | +0.12% | 3,329,100 | 2766億7964万 | +8.25% | 1.98 | 0.44 |
06/09 | 552 | 553 | 538 | 542 | -1.81% | 4,966,800 | 2763億3953万 | +8.99% | 1.98 | 0.44 |
06/08 | 553 | 554 | 541 | 552 | +1.35% | 6,402,300 | 2814億4118万 | +11.45% | 2.01 | 0.45 |
06/05 | 536 | 545 | 530 | 544 | +2.96% | 6,004,800 | 2776億9997万 | +10.64% | 1.99 | 0.44 |
06/04 | 539 | 543 | 521 | 529 | -0.56% | 5,111,400 | 2697億738万 | +8.11% | 1.93 | 0.43 |
06/03 | 535 | 538 | 527 | 532 | +2.24% | 4,594,500 | 2712億3788万 | +9.4% | 1.94 | 0.43 |
06/02 | 511 | 522 | 508 | 520 | +1.23% | 4,336,800 | 2652億8595万 | +7.66% | 1.9 | 0.42 |
06/01 | 516 | 521 | 510 | 514 | -0.77% | 6,104,100 | 2620億5490万 | +7.01% | 1.87 | 0.42 |
05/29 | 524 | 528 | 514 | 518 | -2.69% | 8,141,100 | 2640億9556万 | +8.53% | 1.89 | 0.42 |
05/28 | 548 | 548 | 526 | 532 | -0.56% | 6,923,400 | 2714億793万 | +12.24% | 1.94 | 0.43 |
05/27 | 529 | 536 | 518 | 535 | +3.55% | 7,099,800 | 2729億3843万 | +13.83% | 1.95 | 0.43 |
05/26 | 502 | 518 | 499 | 517 | +3.68% | 6,627,300 | 2635億8540万 | +10.87% | 1.88 | 0.42 |
05/25 | 497 | 502 | 490 | 498 | +3.03% | 6,951,000 | 2542億3237万 | +7.63% | 1.82 | 0.4 |
05/22 | 494 | 502 | 482 | 484 | -1.89% | 4,547,700 | 2467億4994万 | +4.92% | 1.76 | 0.39 |
05/21 | 501 | 505 | 492 | 493 | +0.48% | 4,252,800 | 2515億1148万 | +7.41% | 1.8 | 0.4 |
05/20 | 483 | 492 | 477 | 491 | +1.17% | 3,918,000 | 2503億2110万 | +7.13% | 1.79 | 0.4 |
05/19 | 487 | 487 | 478 | 485 | +3.63% | 4,711,500 | 2474億3016万 | +6.13% | 1.77 | 0.39 |
05/18 | 464 | 472 | 462 | 468 | +0.93% | 3,971,700 | 2387億5735万 | +2.63% | 1.71 | 0.38 |
05/15 | 466 | 469 | 459 | 464 | +1.83% | 4,320,000 | 2365億4664万 | +1.9% | 1.69 | 0.38 |
05/14 | 464 | 466 | 454 | 455 | -3.87% | 6,535,800 | 2322億9526万 | +0.07% | 1.66 | 0.37 |
05/13 | 461 | 480 | 460 | 474 | +1.5% | 8,991,000 | 2416億4829万 | +4.56% | 1.73 | 0.38 |
05/12 | 476 | 477 | 461 | 467 | -3.31% | 6,097,200 | 2380億7713万 | +3.47% | 1.7 | 0.38 |
05/11 | 466 | 487 | 466 | 483 | +5.69% | 5,970,000 | 2462億3978万 | +7.26% | 1.76 | 0.39 |
05/08 | 445 | 457 | 437 | 457 | +3.71% | 5,252,700 | 2329億7548万 | +1.93% | 1.67 | 0.37 |
05/07 | 435 | 442 | 429 | 440 | -0.6% | 5,766,600 | 2246億4278万 | -1.49% | 1.61 | 0.36 |
05/01 | 465 | 465 | 438 | 443 | -7.06% | 10,164,300 | 2260億322万 | -0.89% | 1.62 | 0.36 |
04/30 | 494 | 502 | 473 | 477 | +0.14% | 9,614,400 | 2431億7879万 | +6.64% | 1.74 | 0.39 |
04/28 | 485 | 488 | 471 | 476 | -0.49% | 5,995,800 | 2428億3867万 | +6.49% | 1.74 | 0.39 |
04/27 | 459 | 479 | 457 | 478 | +5.13% | 6,480,900 | 2440億2906万 | +7.49% | 1.74 | 0.39 |
04/24 | 458 | 460 | 451 | 455 | -1.23% | 4,589,400 | 2321億2520万 | +2.71% | 1.66 | 0.37 |
04/23 | 439 | 461 | 435 | 461 | +5.66% | 7,182,300 | 2350億1614万 | +4.46% | 1.68 | 0.37 |
04/22 | 432 | 445 | 424 | 436 | 0% | 5,839,200 | 2224億3206万 | -0.68% | 1.59 | 0.35 |
04/21 | 439 | 444 | 432 | 436 | -1.8% | 4,926,300 | 2224億3206万 | -0.23% | 1.59 | 0.35 |
04/20 | 438 | 446 | 435 | 444 | -0.08% | 4,344,300 | 2265億1339万 | +2.3% | 1.62 | 0.36 |
04/17 | 431 | 445 | 427 | 444 | +5.13% | 5,518,500 | 2266億8344万 | +2.85% | 1.62 | 0.36 |
04/16 | 428 | 436 | 420 | 423 | -3.21% | 6,346,800 | 2156億2986万 | -1.93% | 1.54 | 0.34 |
04/15 | 453 | 456 | 435 | 437 | -4.31% | 5,371,200 | 2227億7217万 | +0.85% | 1.59 | 0.35 |
04/14 | 444 | 458 | 440 | 456 | +2.55% | 5,605,500 | 2328億542万 | +5.15% | 1.66 | 0.37 |
04/13 | 460 | 461 | 444 | 445 | -4.16% | 4,919,700 | 2270億2355万 | +2.53% | 1.62 | 0.36 |
04/10 | 460 | 468 | 453 | 464 | +1.02% | 3,933,000 | 2368億8675万 | +6.25% | 1.69 | 0.38 |
04/09 | 455 | 468 | 453 | 460 | +1.1% | 5,192,700 | 2345億598万 | +4.71% | 1.68 | 0.37 |
04/08 | 454 | 461 | 444 | 455 | +1.34% | 6,306,900 | 2319億5515万 | +3.1% | 1.66 | 0.37 |
04/07 | 460 | 462 | 437 | 449 | -0.3% | 7,791,600 | 2288億9416万 | +1.05% | 1.64 | 0.36 |
04/06 | 417 | 459 | 411 | 450 | +6.89% | 8,316,600 | 2295億7438万 | +0.67% | 1.64 | 0.37 |
04/03 | 432 | 437 | 417 | 421 | -0.55% | 6,140,700 | 2147億7958万 | -6.24% | 1.54 | 0.34 |
04/02 | 420 | 431 | 416 | 423 | -1.47% | 7,386,900 | 2159億6997万 | -6.75% | 1.54 | 0.34 |
04/01 | 425 | 447 | 418 | 430 | +0.23% | 7,013,700 | 2192億102万 | -6.39% | 1.57 | 0.35 |
03/31 | 445 | 450 | 428 | 429 | -3.74% | 6,279,900 | 2186億9085万 | -7.42% | 6.99 | 0.47 |
03/30 | 422 | 446 | 418 | 445 | +1.52% | 8,369,400 | 2271億9361万 | -5.05% | 7.26 | 0.49 |
03/27 | 456 | 457 | 431 | 439 | +0.69% | 8,302,800 | 2237億9250万 | -7.65% | 7.16 | 0.48 |
03/26 | 467 | 468 | 430 | 436 | -9.3% | 11,593,500 | 2222億6201万 | -9.42% | 7.11 | 0.48 |
03/25 | 469 | 483 | 459 | 480 | +10.25% | 11,274,000 | 2450億4939万 | -1.17% | 7.83 | 0.53 |
03/24 | 432 | 437 | 414 | 436 | +5.74% | 10,304,100 | 2222億6201万 | -11.09% | 7.11 | 0.48 |
03/23 | 425 | 431 | 398 | 412 | -2.37% | 12,864,300 | 2101億8810万 | -16.94% | 6.72 | 0.45 |
03/19 | 412 | 423 | 394 | 422 | +4.98% | 12,793,800 | 2152億8975万 | -15.94% | 6.88 | 0.46 |
03/18 | 384 | 414 | 379 | 402 | +5.98% | 12,720,600 | 2050億8644万 | -21.02% | 6.56 | 0.44 |
03/17 | 367 | 390 | 364 | 379 | -0.44% | 12,567,300 | 1935億2270万 | -26.63% | 6.19 | 0.42 |
03/16 | 400 | 405 | 380 | 381 | -2.89% | 10,793,700 | 1943億7297万 | -27.43% | 6.21 | 0.42 |
03/13 | 381 | 410 | 381 | 392 | -6.88% | 13,984,200 | 2001億5485万 | -26.53% | 6.4 | 0.43 |
03/12 | 442 | 446 | 421 | 421 | -7.94% | 12,492,300 | 2149億4964万 | -22.26% | 6.87 | 0.46 |
03/11 | 457 | 472 | 455 | 458 | +0.29% | 8,957,100 | 2334億8564万 | -16.48% | 7.47 | 0.5 |
03/10 | 462 | 464 | 442 | 456 | -3.39% | 15,381,000 | 2328億542万 | -17.48% | 7.44 | 0.5 |
03/09 | 493 | 493 | 471 | 472 | -6.71% | 9,774,900 | 2409億6807万 | -15.35% | 7.7 | 0.52 |
03/06 | 510 | 514 | 504 | 506 | -3.31% | 7,611,600 | 2583億1369万 | -10.22% | 8.26 | 0.56 |
03/05 | 525 | 527 | 519 | 524 | +1.35% | 4,913,700 | 2671億5655万 | -7.81% | 8.54 | 0.57 |
03/04 | 512 | 520 | 510 | 517 | -0.7% | 4,151,400 | 2635億8540万 | -9.52% | 8.43 | 0.57 |
03/03 | 536 | 539 | 520 | 520 | +0.13% | 7,195,800 | 2654億5600万 | -9.35% | 8.49 | 0.57 |
03/02 | 510 | 533 | 502 | 520 | +0.97% | 9,244,500 | 2651億1589万 | -10.09% | 8.48 | 0.57 |
02/28 | 518 | 525 | 509 | 515 | -2.89% | 10,683,000 | 2625億6507万 | -11.57% | 8.39 | 0.56 |
02/27 | 536 | 536 | 527 | 530 | -2.21% | 6,220,800 | 2703億8760万 | -9.71% | 8.64 | 0.58 |
02/26 | 551 | 551 | 531 | 542 | -1.45% | 6,119,700 | 2765億958万 | -8.29% | 8.84 | 0.59 |
02/25 | 548 | 552 | 544 | 550 | -4.73% | 8,440,500 | 2805億9091万 | -7.56% | 8.97 | 0.6 |
02/21 | 579 | 583 | 575 | 577 | -0.8% | 3,560,100 | 2945億3542万 | -3.62% | 9.42 | 0.63 |
02/20 | 589 | 594 | 582 | 582 | 0% | 5,857,500 | 2969億1620万 | -3.16% | 9.49 | 0.64 |
02/19 | 581 | 583 | 577 | 582 | +1.39% | 4,294,500 | 2969億1620万 | -3.48% | 9.49 | 0.64 |
02/18 | 575 | 578 | 571 | 574 | -0.46% | 3,786,300 | 2928億3487万 | -5.12% | 9.36 | 0.63 |
02/17 | 572 | 577 | 568 | 577 | -0.52% | 3,379,500 | 2941億9531万 | -5.15% | 9.41 | 0.63 |
02/14 | 577 | 580 | 572 | 580 | -0.34% | 4,826,100 | 2957億2581万 | -4.97% | 9.46 | 0.64 |
02/13 | 593 | 593 | 580 | 582 | -1.08% | 5,044,800 | 2967億4614万 | -4.96% | 9.49 | 0.64 |
02/12 | 595 | 595 | 585 | 588 | 0% | 3,931,500 | 2999億7719万 | -4.39% | 9.59 | 0.65 |
02/10 | 587 | 592 | 585 | 588 | -1.89% | 3,882,600 | 2999億7719万 | -4.7% | 9.59 | 0.65 |
02/07 | 597 | 600 | 593 | 599 | +0.33% | 3,109,800 | 3057億5906万 | -3.33% | 9.78 | 0.66 |
02/06 | 602 | 602 | 597 | 597 | +1.88% | 4,204,800 | 3047億3873万 | -3.97% | 9.74 | 0.66 |
02/05 | 593 | 595 | 582 | 586 | +0.86% | 4,760,400 | 2991億2691万 | -6.19% | 9.56 | 0.64 |
02/04 | 574 | 582 | 572 | 581 | -0.06% | 3,903,600 | 2965億7609万 | -7.28% | 9.48 | 0.64 |
02/03 | 571 | 584 | 568 | 582 | -1.63% | 7,637,700 | 2967億4614万 | -7.67% | 9.49 | 0.64 |
01/31 | 599 | 606 | 588 | 591 | -1.72% | 6,714,300 | 3016億7774万 | -6.58% | 9.65 | 0.65 |
01/30 | 608 | 611 | 598 | 602 | -1.37% | 3,930,600 | 3069億4945万 | -5.4% | 9.81 | 0.66 |
01/29 | 614 | 616 | 607 | 610 | +3.21% | 7,496,100 | 3112億82万 | -4.39% | 9.95 | 0.67 |
01/28 | 594 | 594 | 588 | 591 | -1.72% | 4,170,000 | 3015億768万 | -7.66% | 9.64 | 0.65 |
01/27 | 594 | 602 | 594 | 601 | -2.06% | 4,952,100 | 3067億7939万 | -6.63% | 9.81 | 0.66 |
01/24 | 621 | 621 | 614 | 614 | -1.07% | 3,846,600 | 3132億4149万 | -4.95% | 10.02 | 0.67 |
01/23 | 623 | 624 | 619 | 621 | -2.41% | 4,156,200 | 3166億4259万 | -4.37% | 10.12 | 0.68 |
01/22 | 628 | 637 | 627 | 636 | -0.05% | 2,459,100 | 3244億6512万 | -2.15% | 10.37 | 0.7 |
01/21 | 643 | 646 | 635 | 636 | -1.34% | 3,223,500 | 3246億3518万 | -2.25% | 10.38 | 0.7 |
01/20 | 645 | 650 | 643 | 645 | +0.57% | 2,814,900 | 3290億5661万 | -1.07% | 10.52 | 0.71 |
01/17 | 636 | 643 | 635 | 641 | +1.16% | 3,020,100 | 3271億8600万 | -1.79% | 10.46 | 0.7 |
01/16 | 631 | 634 | 627 | 634 | +0.26% | 2,134,800 | 3234億4479万 | -2.91% | 10.34 | 0.7 |