PBR
2020/05/08～2020/10/02
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 |
| 10/02 | 436 | 453 | 434 | 441 | +1.38% | 484,400 | 183億4052万 | +7.3% | 12.9 | 1.67 |
| 09/30 | 438 | 445 | 431 | 435 | -0.68% | 246,300 | 180億9099万 | +6.62% | 12.72 | 1.65 |
| 09/29 | 441 | 445 | 430 | 438 | -0.23% | 300,900 | 182億1576万 | +7.88% | 12.81 | 1.66 |
| 09/28 | 452 | 452 | 426 | 439 | -1.79% | 338,300 | 182億5735万 | +8.66% | 12.84 | 1.66 |
| 09/25 | 443 | 455 | 441 | 447 | +2.52% | 457,300 | 185億9005万 | +11.47% | 13.07 | 1.69 |
| 09/24 | 449 | 451 | 425 | 436 | -3.75% | 640,600 | 181億3258万 | +9.27% | 12.75 | 1.65 |
| 09/23 | 465 | 468 | 443 | 453 | -2.16% | 576,700 | 188億3959万 | +14.39% | 13.25 | 1.71 |
| 09/18 | 477 | 480 | 462 | 463 | -1.7% | 474,900 | 192億5547万 | +17.51% | 13.54 | 1.75 |
| 09/17 | 472 | 488 | 464 | 471 | +0.21% | 556,900 | 195億8818万 | +20.46% | 13.77 | 1.78 |
| 09/16 | 476 | 488 | 462 | 470 | 0% | 596,100 | 195億4659万 | +21.13% | 13.74 | 1.78 |
| 09/15 | 470 | 482 | 456 | 470 | -0.63% | 804,000 | 195億4659万 | +22.08% | 13.74 | 1.78 |
| 09/14 | 443 | 478 | 443 | 473 | +8.74% | 1,144,900 | 196億7136万 | +24.15% | 13.83 | 1.79 |
| 09/11 | 436 | 442 | 415 | 435 | +2.59% | 1,428,100 | 180億9099万 | +15.08% | 12.72 | 1.65 |
| 09/10 | 394 | 434 | 391 | 424 | +9% | 2,462,500 | 176億3352万 | +12.47% | 12.4 | 1.6 |
| 09/09 | 375 | 399 | 364 | 389 | +5.42% | 1,724,500 | 161億7792万 | +3.46% | 11.38 | 1.47 |
| 09/08 | 366 | 370 | 357 | 369 | +1.37% | 289,800 | 153億4615万 | -1.6% | 10.79 | 1.4 |
| 09/07 | 369 | 369 | 359 | 364 | -0.82% | 295,600 | 151億3821万 | -3.19% | 10.64 | 1.38 |
| 09/04 | 352 | 367 | 350 | 367 | +1.94% | 574,400 | 152億6297万 | -1.61% | 10.73 | 1.39 |
| 09/03 | 363 | 364 | 356 | 360 | +0.56% | 209,400 | 149億7186万 | -2.96% | 10.53 | 1.36 |
| 09/02 | 362 | 369 | 356 | 358 | -0.83% | 417,100 | 148億8868万 | -2.98% | 10.47 | 1.36 |
| 09/01 | 350 | 371 | 348 | 361 | +3.44% | 435,300 | 150億1344万 | -1.9% | 10.56 | 1.37 |
| 08/31 | 344 | 353 | 341 | 349 | +3.87% | 369,900 | 145億1438万 | -4.64% | 10.21 | 1.32 |
| 08/28 | 354 | 354 | 330 | 336 | -5.88% | 864,900 | 139億7373万 | -7.95% | 9.83 | 1.27 |
| 08/27 | 375 | 375 | 350 | 357 | -4.03% | 683,300 | 148億4709万 | -2.19% | 10.44 | 1.35 |
| 08/26 | 372 | 378 | 369 | 372 | 0% | 354,900 | 154億7092万 | +2.2% | 10.88 | 1.41 |
| 08/25 | 386 | 389 | 367 | 372 | -3.63% | 740,500 | 154億7092万 | +2.48% | 10.88 | 1.41 |
| 08/24 | 377 | 387 | 368 | 386 | +3.49% | 417,100 | 160億5316万 | +6.63% | 11.29 | 1.46 |
| 08/21 | 375 | 378 | 368 | 373 | +0.54% | 154,600 | 155億1251万 | +3.04% | 10.91 | 1.41 |
| 08/20 | 387 | 387 | 369 | 371 | -3.64% | 565,200 | 154億2933万 | +2.77% | 10.85 | 1.4 |
| 08/19 | 390 | 390 | 375 | 385 | +0.26% | 369,500 | 160億1157万 | +6.65% | 11.26 | 1.46 |
| 08/18 | 384 | 388 | 371 | 384 | 0% | 447,300 | 159億6998万 | +6.67% | 11.23 | 1.45 |
| 08/17 | 391 | 394 | 378 | 384 | -3.03% | 320,200 | 159億6998万 | +6.96% | 11.23 | 1.45 |
| 08/14 | 385 | 396 | 385 | 396 | +0.76% | 122,100 | 164億6904万 | +10.61% | 11.58 | 1.5 |
| 08/13 | 392 | 396 | 387 | 393 | +1.55% | 162,800 | 163億4428万 | +10.08% | 11.49 | 1.49 |
| 08/12 | 390 | 390 | 378 | 387 | -1.02% | 261,400 | 160億9474万 | +8.71% | 11.32 | 1.46 |
| 08/11 | 402 | 402 | 380 | 391 | -1.51% | 338,000 | 162億6110万 | +10.14% | 11.43 | 1.48 |
| 08/07 | 391 | 400 | 390 | 397 | +1.02% | 252,000 | 165億1063万 | +12.78% | 11.61 | 1.5 |
| 08/06 | 412 | 415 | 385 | 393 | -2.72% | 740,700 | 163億4428万 | +12.29% | 11.49 | 1.49 |
| 08/05 | 382 | 408 | 375 | 404 | +8.02% | 1,600,400 | 168億175万 | +16.09% | 11.81 | 1.53 |
| 08/04 | 369 | 394 | 362 | 374 | 0% | 1,226,400 | 155億5409万 | +8.41% | 10.94 | 1.42 |
| 08/03 | 365 | 389 | 357 | 374 | +21.04% | 3,430,000 | 155億5409万 | +8.72% | 10.94 | 1.42 |
| 07/31 | 316 | 318 | 301 | 309 | -1.28% | 215,000 | 128億5084万 | -9.91% | 9.04 | 1.17 |
| 07/30 | 317 | 317 | 309 | 313 | +0.97% | 109,800 | 130億1720万 | -9.28% | 9.15 | 1.18 |
| 07/29 | 321 | 321 | 310 | 310 | -3.13% | 174,900 | 128億9243万 | -10.14% | 9.07 | 1.17 |
| 07/28 | 322 | 330 | 318 | 320 | -0.31% | 118,300 | 133億832万 | -7.51% | 9.36 | 1.21 |
| 07/27 | 329 | 329 | 318 | 321 | -3.02% | 146,100 | 133億4990万 | -7.23% | 9.39 | 1.22 |
| 07/22 | 331 | 334 | 326 | 331 | -1.49% | 116,200 | 137億6579万 | -4.34% | 9.68 | 1.25 |
| 07/21 | 338 | 342 | 332 | 336 | +0.6% | 130,900 | 139億7373万 | -2.89% | 9.83 | 1.27 |
| 07/20 | 335 | 339 | 327 | 334 | -1.76% | 149,200 | 138億9055万 | -3.19% | 9.77 | 1.26 |
| 07/17 | 351 | 352 | 337 | 340 | -3.68% | 251,200 | 141億4009万 | -1.16% | 9.94 | 1.29 |
| 07/16 | 365 | 365 | 352 | 353 | -3.29% | 170,000 | 146億8074万 | +2.92% | 10.32 | 1.34 |
| 07/15 | 365 | 365 | 358 | 365 | +1.11% | 141,800 | 151億7980万 | +6.73% | 10.67 | 1.38 |
| 07/14 | 365 | 368 | 357 | 361 | 0% | 147,900 | 150億1344万 | +5.56% | 10.56 | 1.37 |
| 07/13 | 360 | 363 | 351 | 361 | +1.12% | 196,100 | 150億1344万 | +6.18% | 10.56 | 1.37 |
| 07/10 | 364 | 365 | 354 | 357 | -1.92% | 238,600 | 148億4709万 | +5.31% | 10.44 | 1.35 |
| 07/09 | 371 | 377 | 361 | 364 | -1.89% | 217,600 | 151億3821万 | +8.01% | 10.64 | 1.38 |
| 07/08 | 369 | 381 | 365 | 371 | -0.27% | 365,700 | 154億2933万 | +10.75% | 10.85 | 1.4 |
| 07/07 | 361 | 375 | 356 | 372 | +3.33% | 651,200 | 154億7092万 | +12.05% | 10.88 | 1.41 |
| 07/06 | 353 | 365 | 353 | 360 | +1.98% | 343,700 | 149億7186万 | +9.09% | 10.53 | 1.36 |
| 07/03 | 339 | 353 | 335 | 353 | +6.65% | 265,300 | 146億8074万 | +7.62% | 10.32 | 1.34 |
| 07/02 | 351 | 353 | 331 | 331 | -5.43% | 386,700 | 137億6579万 | +1.22% | 9.68 | 1.25 |
| 07/01 | 342 | 361 | 337 | 350 | +3.55% | 537,700 | 145億5597万 | +7.36% | 10.23 | 1.32 |
| 06/30 | 342 | 345 | 328 | 338 | +1.2% | 226,600 | 140億5691万 | +4% | 9.88 | 1.28 |
| 06/29 | 343 | 350 | 330 | 334 | -2.91% | 389,000 | 138億9055万 | +3.09% | 9.77 | 1.26 |
| 06/26 | 354 | 358 | 341 | 344 | +0.29% | 416,200 | 143億644万 | +6.5% | 10.06 | 1.3 |
| 06/25 | 345 | 361 | 343 | 343 | -2.83% | 565,100 | 142億6485万 | +7.19% | 10.03 | 1.3 |
| 06/24 | 336 | 356 | 335 | 353 | +7.62% | 1,057,800 | 146億8074万 | +11.01% | 10.32 | 1.34 |
| 06/23 | 337 | 338 | 327 | 328 | +0.31% | 420,300 | 136億4102万 | +3.8% | 9.59 | 1.24 |
| 06/22 | 322 | 333 | 321 | 327 | +1.55% | 277,800 | 135億9943万 | +4.47% | 9.56 | 1.24 |
| 06/19 | 321 | 325 | 318 | 322 | +0.63% | 158,500 | 133億9149万 | +3.54% | 9.42 | 1.22 |
| 06/18 | 326 | 327 | 315 | 320 | -1.54% | 199,700 | 133億832万 | +3.56% | 9.36 | 1.21 |
| 06/17 | 331 | 334 | 322 | 325 | -1.81% | 201,300 | 135億1626万 | +5.52% | 9.5 | 1.23 |
| 06/16 | 318 | 332 | 314 | 331 | +9.6% | 528,800 | 137億6579万 | +7.47% | 9.68 | 1.25 |
| 06/15 | 323 | 326 | 302 | 302 | -6.21% | 401,700 | 125億5972万 | -1.63% | 8.83 | 1.14 |
| 06/12 | 300 | 323 | 298 | 322 | -1.23% | 651,800 | 133億9149万 | +5.23% | 9.42 | 1.22 |
| 06/11 | 342 | 347 | 324 | 326 | -5.78% | 526,500 | 135億5785万 | +7.59% | 9.53 | 1.23 |
| 06/10 | 329 | 375 | 328 | 346 | +4.22% | 2,035,300 | 143億8962万 | +14.95% | 10.12 | 1.31 |
| 06/09 | 315 | 333 | 311 | 332 | +6.07% | 677,700 | 138億738万 | +11.41% | 9.71 | 1.26 |
| 06/08 | 319 | 324 | 311 | 313 | -0.63% | 502,100 | 130億1720万 | +6.1% | 9.15 | 1.18 |
| 06/05 | 310 | 318 | 309 | 315 | +1.94% | 414,800 | 131億37万 | +7.51% | 9.21 | 1.19 |
| 06/04 | 312 | 319 | 307 | 309 | -0.96% | 177,200 | 128億5084万 | +6.55% | 9.04 | 1.17 |
| 06/03 | 318 | 323 | 309 | 312 | -1.58% | 263,900 | 129億7561万 | +8.33% | 9.12 | 1.18 |
| 06/02 | 313 | 321 | 306 | 317 | +1.28% | 341,500 | 131億8355万 | +11.23% | 9.27 | 1.2 |
| 06/01 | 319 | 321 | 310 | 313 | -0.95% | 266,900 | 130億1720万 | +10.99% | 9.15 | 1.18 |
| 05/29 | 311 | 319 | 308 | 316 | -0.94% | 226,400 | 131億4196万 | +12.86% | 9.24 | 1.2 |
| 05/28 | 319 | 335 | 313 | 319 | +2.24% | 488,900 | 132億6673万 | +14.75% | 9.33 | 1.21 |
| 05/27 | 312 | 319 | 302 | 312 | 0% | 343,300 | 129億7561万 | +13.04% | 9.12 | 1.18 |
| 05/26 | 314 | 324 | 306 | 312 | +1.96% | 627,900 | 129億7561万 | +14.29% | 9.12 | 1.18 |
| 05/25 | 296 | 307 | 294 | 306 | +5.88% | 486,700 | 127億2608万 | +13.33% | 8.95 | 1.16 |
| 05/22 | 291 | 293 | 285 | 289 | 0% | 167,200 | 120億1907万 | +8.24% | 8.45 | 1.09 |
| 05/21 | 289 | 302 | 289 | 289 | +1.05% | 458,400 | 120億1907万 | +9.06% | 8.45 | 1.09 |
| 05/20 | 275 | 286 | 273 | 286 | +4.38% | 401,600 | 118億9431万 | +9.16% | 8.36 | 1.08 |
| 05/19 | 279 | 281 | 270 | 274 | 0% | 400,800 | 113億9524万 | +5.38% | 8.01 | 1.04 |
| 05/18 | 279 | 279 | 265 | 274 | +0.74% | 420,400 | 113億9524万 | +6.2% | 8.01 | 1.04 |
| 05/15 | 290 | 292 | 261 | 272 | -4.23% | 1,117,300 | 113億1207万 | +6.25% | 7.95 | 1.03 |
| 05/14 | 341 | 341 | 280 | 284 | -16.22% | 3,122,200 | 118億1113万 | +12.25% | 8.3 | 1.07 |
| 05/13 | 310 | 364 | 309 | 339 | +18.53% | 3,487,100 | 140億9850万 | +35.6% | 9.91 | 1.28 |
| 05/12 | 277 | 286 | 277 | 286 | +3.25% | 164,300 | 118億9431万 | +16.73% | 8.36 | 1.08 |
| 05/11 | 271 | 277 | 268 | 277 | +4.14% | 128,000 | 115億2001万 | +14.46% | 8.1 | 1.05 |
| 05/08 | 273 | 274 | 262 | 266 | 0% | 102,400 | 110億6254万 | +10.83% | 7.78 | 1.01 |
