PBR
2020/04/24~2020/09/23
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 |
---|
2020 |
09/23 | 4,680 | 4,710 | 4,660 | 4,660 | -0.21% | 158,600 | 3190億6353万 | +1.53% | 25.04 | 1.34 |
09/18 | 4,690 | 4,690 | 4,635 | 4,670 | +0.86% | 223,800 | 3197億4821万 | +1.61% | 25.09 | 1.34 |
09/17 | 4,610 | 4,640 | 4,595 | 4,630 | +1.98% | 181,000 | 3170億947万 | +0.61% | 24.88 | 1.33 |
09/16 | 4,500 | 4,555 | 4,490 | 4,540 | +0.22% | 199,600 | 3108億4730万 | -1.56% | 24.4 | 1.3 |
09/15 | 4,560 | 4,565 | 4,510 | 4,530 | -1.52% | 148,300 | 3101億6261万 | -2.14% | 24.34 | 1.3 |
09/14 | 4,575 | 4,620 | 4,560 | 4,600 | -0.97% | 144,900 | 3149億5541万 | -0.86% | 24.72 | 1.32 |
09/11 | 4,680 | 4,680 | 4,635 | 4,645 | +0.32% | 141,700 | 3180億3650万 | -0.02% | 24.96 | 1.33 |
09/10 | 4,495 | 4,660 | 4,495 | 4,630 | +2.55% | 191,000 | 3170億947万 | -0.64% | 24.88 | 1.33 |
09/09 | 4,520 | 4,535 | 4,495 | 4,515 | -0.11% | 180,500 | 3091億3558万 | -3.44% | 24.26 | 1.29 |
09/08 | 4,480 | 4,520 | 4,475 | 4,520 | +0.78% | 116,000 | 3094億7793万 | -3.75% | 24.29 | 1.3 |
09/07 | 4,540 | 4,555 | 4,480 | 4,485 | -0.66% | 131,800 | 3070億8153万 | -4.82% | 24.1 | 1.29 |
09/04 | 4,490 | 4,585 | 4,490 | 4,515 | -0.88% | 139,600 | 3091億3558万 | -4.51% | 24.26 | 1.29 |
09/03 | 4,630 | 4,640 | 4,535 | 4,555 | +1% | 160,000 | 3118億7433万 | -4% | 24.48 | 1.31 |
09/02 | 4,490 | 4,530 | 4,490 | 4,510 | 0% | 128,400 | 3087億9324万 | -5.23% | 24.23 | 1.29 |
09/01 | 4,500 | 4,520 | 4,460 | 4,510 | +0.22% | 102,500 | 3087億9324万 | -5.59% | 24.23 | 1.29 |
08/31 | 4,550 | 4,570 | 4,495 | 4,500 | -0.44% | 135,900 | 3081億856万 | -6.21% | 24.18 | 1.29 |
08/28 | 4,560 | 4,605 | 4,485 | 4,520 | -0.44% | 127,900 | 3094億7793万 | -6.22% | 24.29 | 1.3 |
08/27 | 4,560 | 4,585 | 4,525 | 4,540 | -0.55% | 165,700 | 3108億4730万 | -6.24% | 24.4 | 1.3 |
08/26 | 4,550 | 4,585 | 4,545 | 4,565 | -0.33% | 100,700 | 3125億5901万 | -6.17% | 24.53 | 1.31 |
08/25 | 4,615 | 4,630 | 4,580 | 4,580 | -0.33% | 111,400 | 3135億8604万 | -6.21% | 24.61 | 1.31 |
08/24 | 4,615 | 4,645 | 4,590 | 4,595 | -0.76% | 106,400 | 3146億1307万 | -6.21% | 24.69 | 1.32 |
08/21 | 4,710 | 4,720 | 4,625 | 4,630 | -1.7% | 124,100 | 3170億947万 | -5.82% | 24.88 | 1.33 |
08/20 | 4,755 | 4,760 | 4,705 | 4,710 | -1.36% | 94,700 | 3224億8695万 | -4.48% | 25.31 | 1.35 |
08/19 | 4,825 | 4,850 | 4,775 | 4,775 | -1.04% | 91,200 | 3269億3741万 | -3.44% | 25.66 | 1.37 |
08/18 | 4,795 | 4,840 | 4,795 | 4,825 | +0.63% | 98,000 | 3303億6084万 | -2.58% | 25.93 | 1.38 |
08/17 | 4,850 | 4,855 | 4,785 | 4,795 | -0.83% | 100,100 | 3283億678万 | -3.37% | 25.77 | 1.38 |
08/14 | 4,815 | 4,845 | 4,805 | 4,835 | -0.82% | 226,700 | 3310億4553万 | -2.79% | 25.98 | 1.39 |
08/13 | 4,965 | 4,965 | 4,865 | 4,875 | -1.81% | 216,800 | 3337億8427万 | -2.21% | 26.2 | 1.4 |
08/12 | 4,825 | 4,995 | 4,805 | 4,965 | +3.12% | 170,500 | 3399億4644万 | -0.66% | 26.68 | 1.42 |
08/11 | 4,750 | 4,835 | 4,745 | 4,815 | +1.58% | 179,500 | 3296億7615万 | -3.83% | 25.87 | 1.38 |
08/07 | 4,915 | 4,940 | 4,700 | 4,740 | -4.91% | 495,800 | 3245億4101万 | -5.52% | 25.47 | 1.36 |
08/06 | 5,020 | 5,030 | 4,955 | 4,985 | -0.89% | 140,800 | 3413億1581万 | -0.89% | 26.79 | 1.43 |
08/05 | 5,000 | 5,070 | 4,950 | 5,030 | +0.2% | 186,400 | 3443億9690万 | -0.12% | 27.03 | 1.44 |
08/04 | 5,000 | 5,040 | 4,960 | 5,020 | +1.93% | 121,600 | 3437億1221万 | -0.38% | 26.97 | 1.44 |
08/03 | 4,950 | 4,960 | 4,875 | 4,925 | +0.92% | 146,500 | 3372億770万 | -2.4% | 26.46 | 1.41 |
07/31 | 4,940 | 5,010 | 4,880 | 4,880 | -1.31% | 229,400 | 3341億2661万 | -3.44% | 26.22 | 1.4 |
07/30 | 4,865 | 4,950 | 4,860 | 4,945 | +0.71% | 532,300 | 3385億7707万 | -2.29% | 26.57 | 1.42 |
07/29 | 4,970 | 5,000 | 4,905 | 4,910 | -1.01% | 203,700 | 3361億8067万 | -3.17% | 26.38 | 1.41 |
07/28 | 4,995 | 5,020 | 4,935 | 4,960 | -1.39% | 183,700 | 3396億410万 | -2.38% | 26.65 | 1.42 |
07/27 | 4,970 | 5,040 | 4,925 | 5,030 | -0.2% | 208,400 | 3443億9690万 | -1.18% | 27.03 | 1.44 |
07/22 | 5,050 | 5,080 | 5,030 | 5,040 | -0.79% | 96,000 | 3450億8158万 | -1.16% | 27.08 | 1.45 |
07/21 | 5,100 | 5,140 | 5,020 | 5,080 | -0.59% | 133,300 | 3478億2033万 | -0.45% | 27.3 | 1.46 |
07/20 | 5,060 | 5,130 | 5,040 | 5,110 | +1.79% | 158,100 | 3498億7438万 | +0.04% | 27.46 | 1.47 |
07/17 | 4,990 | 5,050 | 4,980 | 5,020 | +0.6% | 93,400 | 3437億1221万 | -1.7% | 26.97 | 1.44 |
07/16 | 4,960 | 5,020 | 4,950 | 4,990 | -0.6% | 108,600 | 3416億5815万 | -2.41% | 26.81 | 1.43 |
07/15 | 5,030 | 5,040 | 4,980 | 5,020 | +0.4% | 171,000 | 3437億1221万 | -1.99% | 26.97 | 1.44 |
07/14 | 5,080 | 5,090 | 4,970 | 5,000 | -0.99% | 142,400 | 3423億4284万 | -2.57% | 26.87 | 1.43 |
07/13 | 5,050 | 5,090 | 4,995 | 5,050 | +1.2% | 266,200 | 3457億6627万 | -1.73% | 27.14 | 1.45 |
07/10 | 5,060 | 5,080 | 4,990 | 4,990 | -0.99% | 143,800 | 3416億5815万 | -2.96% | 26.81 | 1.43 |
07/09 | 5,020 | 5,070 | 4,970 | 5,040 | -1.18% | 189,800 | 3450億8158万 | -2.14% | 27.08 | 1.45 |
07/08 | 5,120 | 5,240 | 5,090 | 5,100 | 0% | 224,200 | 3491億8970万 | -1.12% | 27.4 | 1.46 |
07/07 | 5,180 | 5,180 | 5,070 | 5,100 | -2.11% | 167,500 | 3491億8970万 | -1.16% | 27.4 | 1.46 |
07/06 | 5,150 | 5,230 | 5,120 | 5,210 | +0.58% | 173,800 | 3567億2124万 | +0.91% | 28 | 1.49 |
07/03 | 5,120 | 5,180 | 5,090 | 5,180 | +1.97% | 150,500 | 3546億6718万 | +0.35% | 27.83 | 1.49 |
07/02 | 5,070 | 5,130 | 5,070 | 5,080 | +0.59% | 182,300 | 3478億2033万 | -1.61% | 27.3 | 1.46 |
07/01 | 5,130 | 5,150 | 5,030 | 5,050 | -1.75% | 149,500 | 3457億6627万 | -2.21% | 27.14 | 1.45 |
06/30 | 5,130 | 5,150 | 5,090 | 5,140 | +0.59% | 107,600 | 3519億2844万 | -0.54% | 27.62 | 1.47 |
06/29 | 5,130 | 5,170 | 5,060 | 5,110 | -1.35% | 150,000 | 3498億7438万 | -1.12% | 27.46 | 1.47 |
06/26 | 5,150 | 5,200 | 5,090 | 5,180 | +0.97% | 390,900 | 3546億6718万 | +0.27% | 27.83 | 1.49 |
06/25 | 5,090 | 5,160 | 5,070 | 5,130 | +1.18% | 150,000 | 3512億4375万 | -0.56% | 27.57 | 1.47 |
06/24 | 5,160 | 5,180 | 5,060 | 5,070 | -2.31% | 130,300 | 3471億3564万 | -1.63% | 27.24 | 1.45 |
06/23 | 5,200 | 5,240 | 5,140 | 5,190 | +0.58% | 120,000 | 3553億5187万 | +0.7% | 27.89 | 1.49 |
06/22 | 5,150 | 5,190 | 5,120 | 5,160 | -0.58% | 96,900 | 3532億9781万 | +0.21% | 27.73 | 1.48 |
06/19 | 5,220 | 5,220 | 5,140 | 5,190 | -1.14% | 262,000 | 3553億5187万 | +0.84% | 27.89 | 1.49 |
06/18 | 5,190 | 5,250 | 5,190 | 5,250 | +2.14% | 126,200 | 3594億5998万 | +2.06% | 28.21 | 1.51 |
06/17 | 5,220 | 5,230 | 5,110 | 5,140 | -1.15% | 137,500 | 3519億2844万 | +0.04% | 27.62 | 1.47 |
06/16 | 5,180 | 5,210 | 5,130 | 5,200 | +2.36% | 124,000 | 3560億3655万 | +1.29% | 27.94 | 1.49 |
06/15 | 5,170 | 5,250 | 5,070 | 5,080 | -1.74% | 180,000 | 3478億2033万 | -0.9% | 27.3 | 1.46 |
06/12 | 5,180 | 5,230 | 5,120 | 5,170 | -0.96% | 169,000 | 3539億8250万 | +1.06% | 27.78 | 1.48 |
06/11 | 5,300 | 5,330 | 5,200 | 5,220 | -1.14% | 141,400 | 3574億593万 | +2.31% | 28.05 | 1.5 |
06/10 | 5,190 | 5,330 | 5,170 | 5,280 | +2.13% | 198,300 | 3615億1404万 | +3.92% | 28.37 | 1.51 |
06/09 | 5,210 | 5,210 | 5,150 | 5,170 | +0.78% | 92,800 | 3539億8250万 | +2.25% | 27.78 | 1.48 |
06/08 | 5,190 | 5,210 | 5,090 | 5,130 | -1.16% | 108,100 | 3512億4375万 | +1.83% | 27.57 | 1.47 |
06/05 | 5,180 | 5,240 | 5,120 | 5,190 | -0.57% | 130,900 | 3553億5187万 | +3.22% | 27.89 | 1.49 |
06/04 | 5,090 | 5,220 | 5,020 | 5,220 | +1.16% | 149,300 | 3574億593万 | +4.03% | 28.05 | 1.5 |
06/03 | 5,230 | 5,230 | 5,130 | 5,160 | -0.39% | 121,600 | 3532億9781万 | +3.08% | 27.73 | 1.48 |
06/02 | 5,200 | 5,200 | 5,120 | 5,180 | +0.19% | 106,500 | 3546億6718万 | +3.7% | 27.83 | 1.49 |
06/01 | 5,210 | 5,210 | 5,150 | 5,170 | -0.77% | 87,600 | 3539億8250万 | +3.79% | 27.78 | 1.48 |
05/29 | 5,120 | 5,220 | 5,090 | 5,210 | +2.16% | 239,300 | 3567億2124万 | +4.89% | 28 | 1.49 |
05/28 | 5,150 | 5,150 | 5,050 | 5,100 | -1.16% | 169,600 | 3491億8970万 | +3.03% | 27.4 | 1.46 |
05/27 | 5,140 | 5,180 | 5,120 | 5,160 | +0.39% | 138,700 | 3532億9781万 | +4.54% | 27.73 | 1.48 |
05/26 | 5,130 | 5,150 | 5,060 | 5,140 | +1.38% | 100,000 | 3519億2844万 | +4.39% | 27.62 | 1.47 |
05/25 | 5,070 | 5,140 | 5,040 | 5,070 | +1.4% | 118,000 | 3471億3564万 | +3.28% | 27.24 | 1.45 |
05/22 | 5,050 | 5,060 | 4,985 | 5,000 | -0.2% | 64,000 | 3423億4284万 | +2.19% | 26.87 | 1.43 |
05/21 | 5,040 | 5,060 | 5,000 | 5,010 | -0.79% | 80,100 | 3430億2753万 | +2.73% | 26.92 | 1.44 |
05/20 | 5,080 | 5,090 | 5,000 | 5,050 | -0.39% | 94,000 | 3457億6627万 | +3.93% | 27.14 | 1.45 |
05/19 | 5,130 | 5,130 | 5,010 | 5,070 | -0.98% | 118,300 | 3471億3564万 | +4.71% | 27.24 | 1.45 |
05/18 | 5,110 | 5,140 | 5,070 | 5,120 | +0.39% | 115,800 | 3505億5907万 | +6.03% | 27.51 | 1.47 |
05/15 | 5,110 | 5,140 | 5,030 | 5,100 | 0% | 137,500 | 3491億8970万 | +6.12% | 27.4 | 1.46 |
05/14 | 5,100 | 5,120 | 5,010 | 5,100 | +1.19% | 156,300 | 3491億8970万 | +6.63% | 27.4 | 1.46 |
05/13 | 4,960 | 5,060 | 4,920 | 5,040 | +0.6% | 157,600 | 3450億8158万 | +6.04% | 27.08 | 1.45 |
05/12 | 4,970 | 5,170 | 4,955 | 5,010 | +3.51% | 438,300 | 3430億2753万 | +5.9% | 26.92 | 1.44 |
05/11 | 4,850 | 4,910 | 4,800 | 4,840 | +0.73% | 209,900 | 3313億8787万 | +2.83% | 26.01 | 1.39 |
05/08 | 4,755 | 4,810 | 4,740 | 4,805 | +2.23% | 131,800 | 3289億9147万 | +2.34% | 25.82 | 1.38 |
05/07 | 4,650 | 4,725 | 4,640 | 4,700 | +0.86% | 135,000 | 3218億227万 | +0.11% | 25.26 | 1.35 |
05/01 | 4,705 | 4,775 | 4,650 | 4,660 | -1.06% | 139,500 | 3190億6353万 | -0.72% | 25.04 | 1.34 |
04/30 | 4,900 | 4,910 | 4,705 | 4,710 | -3.38% | 200,600 | 3224億8695万 | +0.47% | 25.31 | 1.35 |
04/28 | 4,895 | 4,900 | 4,825 | 4,875 | -1.32% | 115,900 | 3337億8427万 | +4.35% | 26.2 | 1.4 |
04/27 | 4,975 | 4,975 | 4,910 | 4,940 | +0.1% | 191,700 | 3382億3473万 | +6.35% | 26.54 | 1.42 |
04/24 | 4,910 | 4,940 | 4,855 | 4,935 | +1.33% | 299,400 | 3378億9238万 | +6.7% | 26.52 | 1.42 |