PBR
2020/01/20～2020/06/16
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 | 4/1, 株式分割 1→3 |
| 2020 |
| 06/16 | 645 | 675 | 640 | 673 | +9.97% | 9,035,400 | 2435億4916万 | +4.99% | 2.69 | 0.42 |
| 06/15 | 628 | 637 | 611 | 612 | -4.08% | 5,930,700 | 2214億7412万 | -4.23% | 2.45 | 0.38 |
| 06/12 | 606 | 641 | 602 | 638 | -1.09% | 8,539,800 | 2308億8316万 | -0.31% | 2.55 | 0.4 |
| 06/11 | 673 | 675 | 645 | 645 | -7.19% | 7,528,200 | 2334億1636万 | +1.1% | 2.58 | 0.4 |
| 06/10 | 674 | 696 | 672 | 695 | -0.1% | 5,069,100 | 2515億1065万 | +9.45% | 2.78 | 0.43 |
| 06/09 | 720 | 720 | 686 | 696 | -3.11% | 6,254,400 | 2517億5191万 | +10.25% | 2.78 | 0.43 |
| 06/08 | 715 | 719 | 697 | 718 | +4.51% | 7,572,000 | 2598億3402万 | +14.33% | 2.87 | 0.45 |
| 06/05 | 668 | 687 | 662 | 687 | +4.09% | 6,495,600 | 2486億1556万 | +10.1% | 2.75 | 0.43 |
| 06/04 | 686 | 688 | 654 | 660 | -1.49% | 6,835,500 | 2388億4464万 | +6.11% | 2.64 | 0.41 |
| 06/03 | 673 | 681 | 662 | 670 | +1.41% | 6,183,600 | 2424億6350万 | +8.24% | 2.68 | 0.42 |
| 06/02 | 659 | 665 | 654 | 661 | +1.02% | 5,336,100 | 2390億8590万 | +7.25% | 2.64 | 0.41 |
| 06/01 | 641 | 660 | 638 | 654 | +2.78% | 8,016,300 | 2366億7333万 | +6.69% | 2.62 | 0.41 |
| 05/29 | 650 | 659 | 636 | 636 | -5.12% | 29,513,700 | 2302億8001万 | +4.32% | 2.55 | 0.4 |
| 05/28 | 680 | 691 | 665 | 671 | -0.25% | 7,461,600 | 2427億476万 | +10.31% | 2.68 | 0.42 |
| 05/27 | 659 | 688 | 651 | 672 | +3.65% | 9,438,900 | 2433億790万 | +11.13% | 2.69 | 0.42 |
| 05/26 | 629 | 650 | 620 | 649 | +5.08% | 6,867,000 | 2347億4327万 | +8.11% | 2.59 | 0.4 |
| 05/25 | 610 | 619 | 608 | 617 | +3.52% | 4,610,100 | 2234億418万 | +3.23% | 2.47 | 0.38 |
| 05/22 | 623 | 623 | 593 | 596 | -4.23% | 4,838,400 | 2158億458万 | -0.11% | 2.39 | 0.37 |
| 05/21 | 620 | 631 | 618 | 623 | +2.41% | 5,484,000 | 2253億3424万 | +4.3% | 2.49 | 0.39 |
| 05/20 | 596 | 611 | 592 | 608 | +0.55% | 5,228,400 | 2200億2658万 | +2.01% | 2.43 | 0.38 |
| 05/19 | 603 | 609 | 595 | 605 | +4.92% | 7,599,300 | 2188億2030万 | +1.45% | 2.42 | 0.38 |
| 05/18 | 579 | 581 | 565 | 576 | -0.97% | 6,416,400 | 2085億6686万 | -3.3% | 2.31 | 0.36 |
| 05/15 | 589 | 590 | 570 | 582 | +0.87% | 5,203,500 | 2106億1755万 | -2.51% | 2.33 | 0.36 |
| 05/14 | 593 | 594 | 577 | 577 | -4.42% | 5,356,500 | 2088億812万 | -3.35% | 2.31 | 0.36 |
| 05/13 | 599 | 613 | 592 | 604 | -2.95% | 6,010,800 | 2184億5841万 | +1.29% | 2.41 | 0.38 |
| 05/12 | 635 | 635 | 609 | 622 | -2.81% | 5,467,800 | 2250億9298万 | +4.54% | 2.49 | 0.39 |
| 05/11 | 607 | 646 | 607 | 640 | +6.96% | 6,213,300 | 2316億693万 | +7.93% | 2.56 | 0.4 |
| 05/08 | 578 | 599 | 570 | 598 | +5.09% | 6,150,000 | 2165億2835万 | +1.24% | 2.39 | 0.37 |
| 05/07 | 573 | 579 | 562 | 569 | -0.76% | 5,765,100 | 2060億3366万 | -3.67% | 2.28 | 0.35 |
| 05/01 | 614 | 614 | 574 | 574 | -9.09% | 9,604,500 | 2076億183万 | -3.1% | 2.29 | 0.36 |
| 04/30 | 649 | 667 | 611 | 631 | +1.94% | 9,600,000 | 2283億4996万 | +6.41% | 2.52 | 0.39 |
| 04/28 | 637 | 647 | 617 | 619 | -0.75% | 3,642,600 | 2240億733万 | +4.21% | 2.48 | 0.39 |
| 04/27 | 616 | 626 | 609 | 624 | +4.94% | 4,618,500 | 2256億9613万 | +5.35% | 2.49 | 0.39 |
| 04/24 | 604 | 605 | 592 | 594 | -1.44% | 3,892,200 | 2150億8081万 | +0.91% | 2.38 | 0.37 |
| 04/23 | 573 | 603 | 570 | 603 | +5.6% | 4,611,000 | 2182億1715万 | +3.08% | 2.41 | 0.38 |
| 04/22 | 570 | 587 | 560 | 571 | -1.5% | 3,975,900 | 2066億3681万 | -2.06% | 2.28 | 0.36 |
| 04/21 | 575 | 587 | 571 | 580 | -0.97% | 3,547,200 | 2097億7315万 | -0.23% | 2.32 | 0.36 |
| 04/20 | 585 | 590 | 582 | 585 | -1.35% | 1,842,300 | 2118億2384万 | +1.09% | 2.34 | 0.36 |
| 04/17 | 573 | 594 | 571 | 593 | +5.01% | 4,081,500 | 2147億1892万 | +2.83% | 2.37 | 0.37 |
| 04/16 | 567 | 575 | 560 | 565 | -3.47% | 4,004,100 | 2044億6549万 | -2.08% | 2.26 | 0.35 |
| 04/15 | 609 | 610 | 585 | 585 | -3.68% | 3,576,300 | 2118億2384万 | +0.92% | 2.34 | 0.36 |
| 04/14 | 587 | 610 | 579 | 608 | +3.93% | 2,657,700 | 2199億595万 | +4.41% | 2.43 | 0.38 |
| 04/13 | 601 | 604 | 585 | 585 | -4.83% | 2,948,400 | 2115億8258万 | +0.29% | 2.34 | 0.36 |
| 04/10 | 611 | 616 | 599 | 614 | +1.26% | 2,516,100 | 2223億1853万 | +4.48% | 2.46 | 0.38 |
| 04/09 | 602 | 612 | 596 | 607 | +1.9% | 3,367,500 | 2195億4407万 | +2.48% | 2.43 | 0.38 |
| 04/08 | 601 | 602 | 576 | 595 | -0.17% | 3,876,900 | 2154億4269万 | -0.28% | 2.38 | 0.37 |
| 04/07 | 616 | 619 | 575 | 596 | +0.11% | 4,683,300 | 2158億458万 | -1.11% | 2.39 | 0.37 |
| 04/06 | 542 | 609 | 534 | 596 | +8.17% | 5,290,200 | 2155億6332万 | -2.19% | 2.38 | 0.37 |
| 04/03 | 568 | 578 | 544 | 551 | -2.54% | 2,959,200 | 1992億7846万 | -10.46% | 2.2 | 0.34 |
| 04/02 | 557 | 570 | 555 | 565 | -2.02% | 3,984,300 | 2044億6549万 | -9.46% | 2.26 | 0.35 |
| 04/01 | 578 | 597 | 564 | 577 | -0.97% | 3,785,700 | 2086億8749万 | -8.9% | 2.31 | 0.36 |
| 03/31 | 590 | 611 | 582 | 582 | -2.35% | 3,693,600 | 2107億3818万 | -9.29% | 6.43 | 0.41 |
| 03/30 | 577 | 599 | 573 | 596 | -0.61% | 4,520,700 | 2158億458万 | -8.68% | 6.58 | 0.42 |
| 03/27 | 620 | 623 | 586 | 600 | +0.73% | 5,182,500 | 2171億3149万 | -9.5% | 6.62 | 0.42 |
| 03/26 | 625 | 637 | 593 | 596 | -8.73% | 5,323,500 | 2155億6332万 | -11.49% | 6.58 | 0.42 |
| 03/25 | 630 | 660 | 615 | 653 | +12.79% | 7,510,500 | 2361億9082万 | -4.3% | 7.21 | 0.46 |
| 03/24 | 565 | 581 | 544 | 579 | +7.29% | 6,042,000 | 2094億1126万 | -16.14% | 6.39 | 0.41 |
| 03/23 | 529 | 551 | 521 | 539 | +4.39% | 6,923,400 | 1951億7709万 | -22.95% | 5.95 | 0.38 |
| 03/19 | 548 | 550 | 506 | 517 | -3.43% | 7,062,300 | 1869億7434万 | -27.43% | 5.7 | 0.36 |
| 03/18 | 538 | 571 | 532 | 535 | +1.26% | 7,873,800 | 1936億892万 | -26.31% | 5.91 | 0.38 |
| 03/17 | 505 | 539 | 496 | 528 | +0.32% | 7,586,400 | 1911億9634万 | -28.41% | 5.83 | 0.37 |
| 03/16 | 551 | 562 | 525 | 527 | -2.83% | 6,953,100 | 1905億9320万 | -29.96% | 5.81 | 0.37 |
| 03/13 | 523 | 568 | 520 | 542 | -6.77% | 8,758,800 | 1961億4212万 | -29.24% | 5.98 | 0.38 |
| 03/12 | 614 | 620 | 581 | 581 | -8.45% | 6,805,800 | 2103億7629万 | -25.37% | 6.42 | 0.41 |
| 03/11 | 632 | 651 | 627 | 635 | +0.05% | 5,469,300 | 2297億9750万 | -19.52% | 7.01 | 0.45 |
| 03/10 | 629 | 644 | 611 | 635 | -1.5% | 5,882,700 | 2296億7687万 | -20.47% | 7.01 | 0.45 |
| 03/09 | 667 | 680 | 642 | 644 | -7.78% | 5,061,000 | 2331億7510万 | -20.35% | 7.11 | 0.45 |
| 03/06 | 715 | 716 | 694 | 699 | -4.2% | 4,216,500 | 2528億3756万 | -14.69% | 7.71 | 0.49 |
| 03/05 | 738 | 740 | 725 | 729 | +0.05% | 2,825,700 | 2639億3540万 | -11.92% | 8.05 | 0.51 |
| 03/04 | 725 | 736 | 718 | 729 | -1.49% | 2,733,900 | 2638億1477万 | -12.69% | 8.05 | 0.51 |
| 03/03 | 774 | 777 | 740 | 740 | -1.77% | 3,886,500 | 2677億9551万 | -12.11% | 8.17 | 0.52 |
| 03/02 | 740 | 770 | 733 | 753 | +0.85% | 4,205,700 | 2726億2066万 | -11.37% | 8.32 | 0.53 |
| 02/28 | 737 | 748 | 726 | 747 | -2.9% | 5,956,500 | 2703億2871万 | -12.94% | 8.25 | 0.52 |
| 02/27 | 780 | 783 | 765 | 769 | -2.98% | 4,499,400 | 2784億1083万 | -11.26% | 8.49 | 0.54 |
| 02/26 | 790 | 794 | 778 | 793 | -1.2% | 3,892,800 | 2869億7546万 | -9.37% | 8.76 | 0.56 |
| 02/25 | 795 | 812 | 790 | 803 | -5.75% | 5,712,600 | 2904億7369万 | -9.1% | 8.86 | 0.56 |
| 02/21 | 848 | 861 | 844 | 852 | -0.39% | 2,374,500 | 3082億610万 | -4.31% | 9.4 | 0.6 |
| 02/20 | 867 | 872 | 853 | 855 | +1.42% | 3,515,700 | 3094億1238万 | -4.47% | 9.44 | 0.6 |
| 02/19 | 838 | 849 | 834 | 843 | +1.24% | 2,925,000 | 3050億6975万 | -6.33% | 9.31 | 0.59 |
| 02/18 | 831 | 838 | 826 | 833 | +0.04% | 2,201,100 | 3013億3027万 | -7.99% | 9.19 | 0.58 |
| 02/17 | 831 | 833 | 820 | 832 | -0.68% | 2,220,900 | 3012億964万 | -8.64% | 9.19 | 0.58 |
| 02/14 | 834 | 838 | 827 | 838 | -0.59% | 2,610,300 | 3032億6032万 | -8.52% | 9.25 | 0.59 |
| 02/13 | 864 | 865 | 842 | 843 | -1.48% | 2,746,800 | 3050億6975万 | -8.27% | 9.31 | 0.59 |
| 02/12 | 863 | 865 | 848 | 856 | +0.04% | 2,513,700 | 3096億5364万 | -7.4% | 9.45 | 0.6 |
| 02/10 | 843 | 862 | 843 | 855 | -1.84% | 3,011,700 | 3095億3301万 | -7.93% | 9.44 | 0.6 |
| 02/07 | 870 | 877 | 870 | 871 | -0.76% | 2,371,800 | 3153億2318万 | -6.81% | 9.62 | 0.61 |
| 02/06 | 876 | 883 | 868 | 878 | +2.57% | 4,485,000 | 3177億3576万 | -6.6% | 9.69 | 0.62 |
| 02/05 | 867 | 869 | 853 | 856 | +1.22% | 2,859,300 | 3097億7427万 | -9.42% | 9.45 | 0.6 |
| 02/04 | 834 | 850 | 834 | 846 | -0.98% | 3,833,100 | 3060億3478万 | -10.98% | 9.34 | 0.59 |
| 02/03 | 833 | 858 | 823 | 854 | -4.72% | 5,287,200 | 3090億5050万 | -10.58% | 9.43 | 0.6 |
| 01/31 | 907 | 918 | 885 | 896 | -1.14% | 4,271,400 | 3243億7033万 | -6.63% | 9.9 | 0.63 |
| 01/30 | 911 | 921 | 899 | 907 | -2.12% | 3,747,300 | 3281億982万 | -5.85% | 10.01 | 0.64 |
| 01/29 | 930 | 931 | 917 | 926 | +3.08% | 4,092,900 | 3352億2690万 | -4.11% | 10.23 | 0.65 |
| 01/28 | 900 | 902 | 891 | 899 | -1.61% | 4,269,600 | 3252億1473万 | -7.26% | 9.92 | 0.63 |
| 01/27 | 907 | 920 | 901 | 913 | -2.84% | 2,633,100 | 3305億2239万 | -6.23% | 10.08 | 0.64 |
| 01/24 | 952 | 952 | 938 | 940 | -0.49% | 1,984,500 | 3401億7268万 | -3.79% | 10.38 | 0.66 |
| 01/23 | 960 | 960 | 945 | 945 | -3.11% | 3,763,800 | 3418億6148万 | -3.61% | 10.43 | 0.66 |
| 01/22 | 966 | 977 | 957 | 975 | -0.1% | 2,062,200 | 3528億3868万 | -0.61% | 10.76 | 0.68 |
| 01/21 | 995 | 998 | 975 | 976 | -1.21% | 2,179,200 | 3532億57万 | -0.61% | 10.78 | 0.68 |
| 01/20 | 992 | 998 | 988 | 988 | +0.58% | 1,959,900 | 3575億4320万 | +0.51% | 10.91 | 0.69 |
