PBR

2020/02/07~2020/07/31

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PERPBR
2020
07/316,0006,0005,9806,000+0.33%220-+9.43%--
07/306,0106,0205,9805,9800%640-+9.66%--
07/296,0806,0805,8505,980-3.08%740-+10.39%--
07/286,0806,3505,9006,170+3.18%2,050-+14.68%--
07/275,7006,0005,7005,980+6.98%940-+12.03%--
07/225,6305,6505,4605,590-0.18%620-+5.33%--
07/215,6005,6005,6005,600+2.56%50-+5.86%--
07/205,4505,4605,4505,460+0.55%230-+3.53%--
07/175,4305,4305,4305,430+0.56%20-+3.17%--
07/165,5605,5705,4005,400-1.1%150-+2.66%--
07/155,5805,5805,4605,460+1.3%160-+3.92%--
07/145,5705,5705,3905,390-0.19%990-+2.76%--
07/135,3905,4005,3905,400+0.93%50-+2.92%--
07/105,3505,3805,3505,350+0.38%100-+1.94%--
07/095,3305,3505,2805,330+0.38%210-+1.74%--
07/085,3105,3105,3105,310+0.95%10-+1.57%--
07/075,2805,2805,2305,260+0.19%200-+0.65%--
07/065,2305,3005,2305,250+0.57%400-+0.4%--
07/035,2005,2705,2005,220-1.32%290--0.17%--
07/025,3505,3505,0605,290-0.94%820-+1.13%--
07/015,3005,3405,1905,340-0.19%380-+2.1%--
06/295,2005,3505,2005,350+3.28%190-+2.31%--
06/255,1805,1805,1805,180+1.57%10--1.13%--
06/245,3205,3205,1005,100-3.04%430--2.76%--
06/235,2505,2605,2505,260+0.19%50-+0.17%--
06/225,1505,2505,1505,250+3.55%140-+0.1%--
06/185,0705,0705,0705,0700%80--3.15%--
06/175,1205,1305,0705,070-0.78%190--3.1%--
06/165,1405,1405,1105,110-1.92%420--2.35%--
06/155,1905,2105,1905,210+0.97%70--0.38%--
06/125,2005,2205,1605,160-0.77%120--1.3%--
06/115,2005,2005,2005,200+0.19%10--0.29%--
06/105,2005,2005,1905,190-2.99%20--0.08%--
06/085,3505,3505,3505,350+1.71%30-+3.4%--
06/055,4205,4205,2605,260+0.77%30-+2.18%--
06/045,2405,2405,2105,220-4.22%120-+1.73%--
06/035,4205,4705,4205,450+0.55%40-+6.51%--
06/025,4205,4205,4005,420+5.86%120-+6.32%--
06/015,1405,1705,1205,120+1.39%130-+1.05%--
05/285,1605,1605,0005,050-3.99%170-+0.06%--
05/265,2605,2705,2505,260-1.5%170-+4.72%--
05/255,2605,3405,2605,340+1.71%30-+6.97%--
05/225,2505,2505,2505,250-0.38%40-+6.02%--
05/215,3205,3205,2505,270-0.19%520-+7.29%--
05/205,3405,3405,2605,280-0.38%220-+8.26%--
05/195,6505,6505,3005,300-5.36%500-+9.46%--
05/185,4105,7005,4105,600+4.87%480-+16.55%--
05/155,2505,3405,2505,340+1.71%70-+12.4%--
05/115,1605,2505,1605,250+2.94%280-+11.49%--
05/085,1005,1005,1005,100+1.8%30-+9.02%--
05/075,0105,0105,0105,010+0.2%30-+7.65%--
05/015,0005,0105,0005,000-1.77%90-+7.97%--
04/305,0505,0905,0505,090+0.99%410-+10.44%--
04/284,9955,0404,9705,040-2.14%260-+10.26%--
04/274,9505,1504,9505,150+6.51%440-+13.99%--
04/244,7504,8354,7504,835+3.64%180-+8.02%--
04/224,7054,7504,6654,665-0.85%310-+5.16%--
04/214,6804,7754,6804,705+0.11%110-+6.67%--
04/204,7504,7504,6554,700-2.79%270-+7.53%--
04/174,8604,9054,7504,835-0.62%1,440-+11.15%--
04/164,8954,8954,4604,865-2.21%620-+12.56%--
04/154,6604,9854,6604,975+7.22%740-+15.86%--
04/144,6504,6604,6204,640+0.43%270-+8.84%--
04/134,4504,6204,4504,620+3.94%420-+8.83%--
04/104,4054,4454,4054,445-1.22%70-+5.08%--
04/094,2904,5004,2904,500+3.57%320-+6.48%--
04/084,6304,6304,3454,345+2.48%470-+3.18%--
04/074,4004,4004,2304,240-3.53%70-+0.64%--
04/064,3954,3954,3954,3950%10-+4.22%--
04/034,3954,3954,3954,3950%20-+4.27%--
04/024,4404,4404,3954,395+3.9%20-+4.32%--
04/014,2304,2304,2304,230-1.63%10-+0.4%--
03/314,4704,4704,3004,300-3.8%30-+1.94%--
03/304,2854,4704,2854,470-0.56%40-+5.95%--
03/274,3104,4954,1904,495+1.01%320-+6.72%--
03/264,6404,6404,4504,450+0.11%760-+5.85%--
03/254,4704,6754,2004,445+7.24%610-+5.93%--
03/243,9304,1453,9254,145+11.42%780--1.1%--
03/234,1904,1903,7203,720-8.82%960--11.43%--
03/193,8004,0803,8004,080+6.39%50--3.45%--
03/183,8303,8353,8103,835-5.07%80--9.42%--
03/163,9854,0403,9854,040+9.04%120--5.01%--
03/133,8403,8403,7053,705-11.58%130--13.21%--
03/124,3304,3304,1904,190+1.7%220--2.49%--
03/104,1304,2454,1204,120-1.55%30--4.28%--
03/094,2554,2554,1854,1850%40--2.95%--
03/064,1854,1854,1854,1850%10--3.01%--
03/054,1854,1854,1854,185-1.65%100--3.19%--
03/044,3354,3354,2554,255-1.96%50--1.8%--
03/034,3404,3404,3404,340+5.08%120--0.02%--
03/024,1104,1304,1104,130-5.92%110--4.73%--
02/284,3954,3954,3654,390+1.27%150-+1.2%--
02/274,3654,3654,3354,335-0.69%40-+0.09%--
02/254,4304,4354,3654,365+0.69%90-+0.9%--
02/204,3304,3354,3304,335-1.25%220-+0.35%--
02/194,3754,3904,3704,390+0.46%50-+1.81%--
02/144,3704,3704,3704,370+1.51%10-+1.49%--
02/134,3704,3704,3054,305-0.12%30-+0.19%--
02/124,3104,3104,3104,310+0.23%30-+0.44%--
02/074,3004,3004,3004,300+1.42%50-+0.4%--

年初来

年度株価出来高
高値安値大商い
2011年
1月期
3,690
12/7
3,110
2/25
15,300
10/7
2012年
1月期
4,615
9/6
3,425
2/3

2/2
30,700
4/20
2013年
1月期
4,820
1/21
3,780
6/1
29,830
8/13
2014年
1月期
4,840
2/6
3,525
6/28
10,690
5/9
2015年
1月期
4,285
1/22
3,860
3/20

2/6

他2件
790
3/19
2016年
1月期
4,310
7/2
3,600
1/21
930
8/24