PBR
2020/05/12～2020/10/06
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 |
| 10/06 | 956 | 956 | 919 | 926 | -1.91% | 94,700 | 55億7044万 | +8.05% | 19.41 | 1.98 |
| 10/05 | 911 | 946 | 903 | 944 | +6.31% | 213,100 | 56億7872万 | +10.54% | 19.78 | 2.02 |
| 10/02 | 906 | 906 | 863 | 888 | -0.34% | 117,400 | 53億4185万 | +4.47% | 18.61 | 1.9 |
| 09/30 | 900 | 905 | 878 | 891 | -1% | 63,600 | 53億5989万 | +4.95% | 18.67 | 1.91 |
| 09/29 | 882 | 908 | 882 | 900 | +2.86% | 52,000 | 54億1404万 | +6.26% | 18.86 | 1.93 |
| 09/28 | 900 | 901 | 867 | 875 | -2.13% | 64,000 | 52億6365万 | +3.67% | 18.34 | 1.87 |
| 09/25 | 884 | 894 | 871 | 894 | +2.88% | 38,000 | 53億7794万 | +6.18% | 18.74 | 1.92 |
| 09/24 | 898 | 910 | 852 | 869 | -3.87% | 96,900 | 52億2755万 | +3.58% | 18.21 | 1.86 |
| 09/23 | 870 | 906 | 870 | 904 | +3.31% | 63,200 | 54億3810万 | +8.13% | 18.95 | 1.94 |
| 09/18 | 875 | 894 | 864 | 875 | +1.27% | 60,100 | 52億6365万 | +5.17% | 18.34 | 1.87 |
| 09/17 | 875 | 875 | 851 | 864 | -0.23% | 47,600 | 51億9747万 | +4.22% | 18.11 | 1.85 |
| 09/16 | 853 | 875 | 847 | 866 | +2.49% | 41,500 | 52億950万 | +4.84% | 18.15 | 1.86 |
| 09/15 | 860 | 864 | 841 | 845 | -1.52% | 42,400 | 50億8318万 | +2.67% | 17.71 | 1.81 |
| 09/14 | 830 | 858 | 827 | 858 | +4.38% | 51,400 | 51億6138万 | +4.63% | 17.98 | 1.84 |
| 09/11 | 825 | 826 | 810 | 822 | +0.98% | 28,000 | 49億4482万 | +0.74% | 17.23 | 1.76 |
| 09/10 | 821 | 822 | 807 | 814 | -0.25% | 36,800 | 48億9669万 | -0.49% | 17.06 | 1.74 |
| 09/09 | 808 | 822 | 808 | 816 | -1.21% | 33,300 | 49億872万 | -0.49% | 17.1 | 1.75 |
| 09/08 | 815 | 826 | 803 | 826 | +2.1% | 24,100 | 49億6888万 | +0.36% | 17.31 | 1.77 |
| 09/07 | 834 | 834 | 809 | 809 | -1.22% | 40,700 | 48億6662万 | -1.94% | 16.96 | 1.73 |
| 09/04 | 804 | 827 | 804 | 819 | -1.8% | 32,800 | 49億2677万 | -0.85% | 17.17 | 1.75 |
| 09/03 | 838 | 840 | 824 | 834 | +0.12% | 22,500 | 50億1701万 | +0.6% | 17.48 | 1.79 |
| 09/02 | 842 | 842 | 827 | 833 | 0% | 22,800 | 50億1099万 | +0.24% | 17.46 | 1.78 |
| 09/01 | 845 | 845 | 826 | 833 | +1.34% | 33,300 | 50億1099万 | -0.12% | 17.46 | 1.78 |
| 08/31 | 806 | 832 | 804 | 822 | +1.86% | 26,700 | 49億4482万 | -1.79% | 17.23 | 1.76 |
| 08/28 | 833 | 838 | 801 | 807 | -3.81% | 87,300 | 48億5458万 | -4.04% | 16.91 | 1.73 |
| 08/27 | 850 | 850 | 837 | 839 | -1.18% | 39,900 | 50億4708万 | -0.83% | 17.58 | 1.8 |
| 08/26 | 847 | 851 | 839 | 849 | -0.82% | 28,700 | 51億724万 | 0% | 17.79 | 1.82 |
| 08/25 | 849 | 858 | 839 | 856 | +2.39% | 61,500 | 51億4935万 | +0.47% | 17.94 | 1.83 |
| 08/24 | 835 | 841 | 824 | 836 | -0.48% | 35,300 | 50億2904万 | -2.11% | 17.52 | 1.79 |
| 08/21 | 817 | 845 | 817 | 840 | +3.07% | 55,700 | 50億5310万 | -2.1% | 17.61 | 1.8 |
| 08/20 | 820 | 823 | 804 | 815 | -0.24% | 49,200 | 49億271万 | -5.34% | 17.08 | 1.75 |
| 08/19 | 809 | 819 | 804 | 817 | +1.11% | 37,600 | 49億1474万 | -5.77% | 17.12 | 1.75 |
| 08/18 | 803 | 809 | 795 | 808 | +2.54% | 42,700 | 48億6060万 | -7.23% | 16.93 | 1.73 |
| 08/17 | 800 | 800 | 784 | 788 | -1.5% | 43,700 | 47億4029万 | -10.15% | 16.52 | 1.69 |
| 08/14 | 815 | 815 | 790 | 800 | 0% | 48,800 | 48億1248万 | -9.5% | 16.77 | 1.71 |
| 08/13 | 798 | 808 | 796 | 800 | +1.27% | 54,500 | 48億1248万 | -10.11% | 16.77 | 1.71 |
| 08/12 | 780 | 791 | 771 | 790 | +3.13% | 106,800 | 47億5232万 | -11.73% | 16.56 | 1.69 |
| 08/11 | 768 | 772 | 760 | 766 | +0.39% | 119,800 | 46億794万 | -14.89% | 16.05 | 1.64 |
| 08/07 | 759 | 779 | 742 | 763 | -13.2% | 450,000 | 45億8990万 | -15.69% | 15.99 | 1.63 |
| 08/06 | 880 | 880 | 869 | 879 | +1.38% | 59,400 | 52億8771万 | -3.51% | 18.42 | 1.88 |
| 08/05 | 873 | 879 | 835 | 867 | -1.37% | 90,600 | 52億1552万 | -5.04% | 18.17 | 1.86 |
| 08/04 | 872 | 882 | 867 | 879 | +1.5% | 27,200 | 52億8771万 | -3.83% | 18.42 | 1.88 |
| 08/03 | 855 | 869 | 841 | 866 | +3.71% | 29,400 | 52億950万 | -5.46% | 18.15 | 1.86 |
| 07/31 | 882 | 889 | 835 | 835 | -6.6% | 86,700 | 50億2302万 | -9.14% | 17.5 | 1.79 |
| 07/30 | 894 | 904 | 887 | 894 | +1.25% | 28,000 | 53億7794万 | -3.25% | 18.74 | 1.92 |
| 07/29 | 904 | 906 | 881 | 883 | -2.65% | 57,800 | 53億1177万 | -4.75% | 18.51 | 1.89 |
| 07/28 | 917 | 923 | 905 | 907 | -0.77% | 28,900 | 54億5614万 | -2.47% | 19.01 | 1.94 |
| 07/27 | 910 | 928 | 907 | 914 | -1.19% | 20,300 | 54億9825万 | -2.04% | 19.16 | 1.96 |
| 07/22 | 928 | 932 | 916 | 925 | -0.32% | 33,800 | 55億6443万 | -0.96% | 19.39 | 1.98 |
| 07/21 | 930 | 943 | 926 | 928 | -0.11% | 19,100 | 55億8247万 | -0.96% | 19.45 | 1.99 |
| 07/20 | 901 | 929 | 901 | 929 | +2.31% | 52,400 | 55億8849万 | -0.96% | 19.47 | 1.99 |
| 07/17 | 930 | 930 | 905 | 908 | -0.98% | 40,200 | 54億6216万 | -3.09% | 19.03 | 1.95 |
| 07/16 | 939 | 939 | 915 | 917 | -1.61% | 54,900 | 55億1630万 | -2.24% | 19.22 | 1.96 |
| 07/15 | 932 | 940 | 927 | 932 | +0.76% | 30,000 | 56億653万 | -0.85% | 19.53 | 2 |
| 07/14 | 956 | 956 | 916 | 925 | -2.12% | 47,100 | 55億6443万 | -2.01% | 19.39 | 1.98 |
| 07/13 | 941 | 960 | 930 | 945 | +0.64% | 54,800 | 56億8474万 | -0.21% | 19.81 | 2.02 |
| 07/10 | 948 | 972 | 936 | 939 | +0.11% | 97,700 | 56億4864万 | -1.05% | 19.68 | 2.01 |
| 07/09 | 965 | 966 | 932 | 938 | -2.8% | 62,900 | 56億4263万 | -1.37% | 19.66 | 2.01 |
| 07/08 | 940 | 966 | 932 | 965 | +2.01% | 63,100 | 58億505万 | +1.15% | 20.22 | 2.07 |
| 07/07 | 928 | 947 | 920 | 946 | +1.07% | 65,700 | 56億9075万 | -1.05% | 19.83 | 2.03 |
| 07/06 | 926 | 938 | 914 | 936 | +2.3% | 58,100 | 56億3060万 | -2.4% | 19.62 | 2.01 |
| 07/03 | 892 | 918 | 890 | 915 | +3.16% | 70,500 | 55億427万 | -4.98% | 19.18 | 1.96 |
| 07/02 | 918 | 918 | 880 | 887 | -3.38% | 140,000 | 53億3583万 | -8.37% | 18.59 | 1.9 |
| 07/01 | 935 | 942 | 904 | 918 | -0.22% | 56,500 | 55億2232万 | -5.65% | 19.24 | 1.97 |
| 06/30 | 947 | 947 | 909 | 920 | +2% | 89,500 | 55億3435万 | -5.83% | 19.28 | 1.97 |
| 06/29 | 911 | 923 | 899 | 902 | -2.06% | 96,400 | 54億2607万 | -8.05% | 18.9 | 1.93 |
| 06/26 | 940 | 943 | 917 | 921 | -1.6% | 101,500 | 55億4036万 | -7.25% | 19.3 | 1.97 |
| 06/25 | 963 | 963 | 933 | 936 | -3.41% | 150,700 | 56億3060万 | -6.59% | 19.62 | 2.01 |
| 06/24 | 971 | 977 | 961 | 969 | +0.62% | 210,500 | 58億2911万 | -3.96% | 20.31 | 2.08 |
| 06/23 | 983 | 992 | 957 | 963 | -0.52% | 193,100 | 57億9302万 | -4.94% | 20.18 | 2.06 |
| 06/22 | 967 | 974 | 951 | 968 | -0.21% | 157,700 | 58億2310万 | -4.72% | 20.29 | 2.07 |
| 06/19 | 958 | 979 | 952 | 970 | +1.15% | 81,300 | 58億3513万 | -4.62% | 20.33 | 2.08 |
| 06/18 | 980 | 984 | 939 | 959 | -2.74% | 146,400 | 57億6896万 | -5.7% | 20.1 | 2.05 |
| 06/17 | 950 | 987 | 949 | 986 | +3.79% | 96,400 | 59億3138万 | -2.95% | 20.67 | 2.11 |
| 06/16 | 931 | 955 | 930 | 950 | +4.63% | 77,800 | 57億1482万 | -6.4% | 19.91 | 2.04 |
| 06/15 | 930 | 945 | 903 | 908 | -3.3% | 113,300 | 54億6216万 | -10.63% | 19.03 | 1.95 |
| 06/12 | 914 | 945 | 902 | 939 | -3.59% | 179,500 | 56億4864万 | -7.85% | 19.68 | 2.01 |
| 06/11 | 1,009 | 1,009 | 974 | 974 | -4.04% | 133,300 | 58億5919万 | -4.51% | 20.41 | 2.09 |
| 06/10 | 997 | 1,020 | 992 | 1,015 | +1.81% | 89,400 | 61億583万 | -0.39% | 21.27 | 2.17 |
| 06/09 | 1,013 | 1,014 | 981 | 997 | -1.58% | 87,000 | 59億9755万 | -1.97% | 20.9 | 2.14 |
| 06/08 | 990 | 1,013 | 981 | 1,013 | +3.26% | 119,300 | 60億9380万 | -0.1% | 21.23 | 2.17 |
| 06/05 | 1,000 | 1,000 | 974 | 981 | -2% | 152,900 | 59億130万 | -2.97% | 20.56 | 2.1 |
| 06/04 | 1,015 | 1,019 | 983 | 1,001 | -1.48% | 132,600 | 60億2161万 | -0.79% | 20.98 | 2.14 |
| 06/03 | 1,041 | 1,044 | 1,011 | 1,016 | -2.21% | 173,100 | 61億1184万 | +0.99% | 21.29 | 2.18 |
| 06/02 | 1,043 | 1,048 | 1,013 | 1,039 | +0.87% | 169,600 | 62億5020万 | +3.59% | 21.78 | 2.23 |
| 06/01 | 1,080 | 1,096 | 1,017 | 1,030 | -1.9% | 360,500 | 61億9606万 | +3.1% | 21.59 | 2.21 |
| 05/29 | 995 | 1,050 | 995 | 1,050 | +5% | 240,800 | 63億1638万 | +5.53% | 22.01 | 2.25 |
| 05/28 | 1,030 | 1,030 | 983 | 1,000 | -2.25% | 283,100 | 60億1560万 | +0.7% | 20.96 | 2.14 |
| 05/27 | 1,016 | 1,036 | 1,014 | 1,023 | -0.1% | 179,300 | 61億5395万 | +3.13% | 21.44 | 2.19 |
| 05/26 | 1,045 | 1,067 | 1,012 | 1,024 | -14.31% | 814,500 | 61億5997万 | +3.54% | 21.46 | 2.19 |
| 05/25 | 1,160 | 1,199 | 1,141 | 1,195 | +5.47% | 440,700 | 71億8864万 | +21.44% | 25.05 | 2.56 |
| 05/22 | 1,110 | 1,135 | 1,093 | 1,133 | +0.62% | 190,800 | 68億1567万 | +16.56% | 23.75 | 2.43 |
| 05/21 | 1,100 | 1,145 | 1,084 | 1,126 | +5.04% | 312,300 | 67億7356万 | +17.29% | 23.6 | 2.41 |
| 05/20 | 1,040 | 1,080 | 1,027 | 1,072 | +3.88% | 261,600 | 64億4872万 | +13.08% | 22.47 | 2.3 |
| 05/19 | 1,036 | 1,045 | 1,004 | 1,032 | +3.1% | 203,100 | 62億809万 | +9.9% | 21.63 | 2.21 |
| 05/18 | 980 | 1,008 | 972 | 1,001 | +4.71% | 137,600 | 60億2161万 | +7.75% | 20.98 | 2.14 |
| 05/15 | 950 | 961 | 925 | 956 | +2.25% | 90,800 | 57億5091万 | +3.91% | 20.04 | 2.05 |
| 05/14 | 964 | 971 | 932 | 935 | -3.51% | 67,400 | 56億2458万 | +2.63% | 19.6 | 2 |
| 05/13 | 958 | 975 | 945 | 969 | 0% | 73,800 | 58億2911万 | +7.43% | 20.31 | 2.08 |
| 05/12 | 972 | 972 | 956 | 969 | -0.72% | 74,800 | 58億2911万 | +8.51% | 20.31 | 2.08 |
