PBR
2020/05/07～2020/09/30
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 |
| 09/30 | 982 | 990 | 973 | 975 | -0.41% | 8,400 | 43億1418万 | +6.44% | 36.89 | 1.04 |
| 09/29 | 979 | 982 | 970 | 979 | +0.72% | 6,200 | 43億3187万 | +7.23% | 37.04 | 1.04 |
| 09/28 | 965 | 972 | 959 | 972 | +1.36% | 8,600 | 43億90万 | +6.81% | 36.78 | 1.04 |
| 09/25 | 955 | 963 | 950 | 959 | +0.42% | 11,100 | 42億4338万 | +5.73% | 36.28 | 1.02 |
| 09/24 | 988 | 989 | 941 | 955 | -3.14% | 23,600 | 42億2568万 | +5.64% | 36.13 | 1.02 |
| 09/23 | 987 | 994 | 954 | 986 | +3.35% | 30,000 | 43億6285万 | +9.56% | 37.31 | 1.05 |
| 09/18 | 959 | 986 | 941 | 954 | +2.69% | 75,600 | 42億2125万 | +6.59% | 36.1 | 1.02 |
| 09/17 | 909 | 939 | 909 | 929 | +1.53% | 13,100 | 41億1063万 | +4.26% | 35.15 | 0.99 |
| 09/16 | 917 | 918 | 912 | 915 | -0.22% | 2,100 | 40億4869万 | +3.04% | 34.62 | 0.98 |
| 09/15 | 910 | 919 | 910 | 917 | +0.99% | 5,700 | 40億5754万 | +3.62% | 34.7 | 0.98 |
| 09/14 | 909 | 921 | 901 | 908 | +0.67% | 7,600 | 40億1771万 | +2.95% | 34.36 | 0.97 |
| 09/11 | 899 | 902 | 880 | 902 | +0.22% | 11,000 | 39億9116万 | +2.62% | 34.13 | 0.96 |
| 09/10 | 917 | 925 | 900 | 900 | -1.85% | 12,400 | 39億8232万 | +2.62% | 34.05 | 0.96 |
| 09/09 | 893 | 917 | 888 | 917 | +2.23% | 6,100 | 40億5754万 | +4.92% | 34.7 | 0.98 |
| 09/08 | 900 | 901 | 887 | 897 | -0.22% | 6,700 | 39億6904万 | +2.99% | 33.94 | 0.96 |
| 09/07 | 886 | 899 | 871 | 899 | +1.7% | 7,900 | 39億7789万 | +3.57% | 34.01 | 0.96 |
| 09/04 | 878 | 889 | 878 | 884 | -1.45% | 2,900 | 39億1152万 | +2.31% | 33.45 | 0.94 |
| 09/03 | 890 | 903 | 889 | 897 | +2.16% | 13,000 | 39億6904万 | +3.94% | 33.94 | 0.96 |
| 09/02 | 868 | 880 | 865 | 878 | +1.15% | 2,500 | 38億8497万 | +1.97% | 33.22 | 0.94 |
| 09/01 | 868 | 876 | 862 | 868 | -0.34% | 2,700 | 38億4072万 | +0.93% | 32.84 | 0.93 |
| 08/31 | 873 | 881 | 871 | 871 | -0.57% | 4,800 | 38億5400万 | +1.28% | 32.96 | 0.93 |
| 08/28 | 879 | 884 | 874 | 876 | -0.57% | 3,300 | 38億7612万 | +1.86% | 33.14 | 0.93 |
| 08/27 | 897 | 897 | 881 | 881 | -1.34% | 3,200 | 38億9824万 | +2.44% | 33.33 | 0.94 |
| 08/26 | 900 | 900 | 892 | 893 | -0.56% | 2,300 | 39億5134万 | +3.96% | 33.79 | 0.95 |
| 08/25 | 900 | 900 | 894 | 898 | -0.22% | 2,300 | 39億7347万 | +4.66% | 33.98 | 0.96 |
| 08/24 | 899 | 900 | 888 | 900 | +0.22% | 5,000 | 39億8232万 | +5.14% | 34.05 | 0.96 |
| 08/21 | 887 | 898 | 886 | 898 | +1.47% | 3,300 | 39億7347万 | +5.03% | 33.98 | 0.96 |
| 08/20 | 884 | 886 | 879 | 885 | +0.11% | 2,800 | 39億1594万 | +3.63% | 33.49 | 0.94 |
| 08/19 | 864 | 900 | 861 | 884 | +2.31% | 11,800 | 39億1152万 | +3.63% | 33.45 | 0.94 |
| 08/18 | 860 | 864 | 860 | 864 | 0% | 1,500 | 38億2302万 | +1.29% | 32.69 | 0.92 |
| 08/17 | 866 | 867 | 859 | 864 | +0.7% | 3,400 | 38億2302万 | +1.29% | 32.69 | 0.92 |
| 08/14 | 845 | 865 | 845 | 858 | +0.82% | 2,900 | 37億9647万 | +0.47% | 32.46 | 0.92 |
| 08/13 | 849 | 851 | 844 | 851 | +0.95% | 4,300 | 37億6550万 | -0.47% | 32.2 | 0.91 |
| 08/12 | 841 | 848 | 841 | 843 | +0.96% | 3,300 | 37億3010万 | -1.52% | 31.9 | 0.9 |
| 08/11 | 832 | 840 | 832 | 835 | -0.36% | 2,500 | 36億9470万 | -2.57% | 31.59 | 0.89 |
| 08/07 | 840 | 840 | 835 | 838 | 0% | 800 | 37億798万 | -2.56% | 31.71 | 0.89 |
| 08/06 | 832 | 840 | 832 | 838 | -0.48% | 1,700 | 37億798万 | -2.78% | 31.71 | 0.89 |
| 08/05 | 831 | 848 | 831 | 842 | +0.36% | 1,500 | 37億2568万 | -2.55% | 31.86 | 0.9 |
| 08/04 | 848 | 848 | 832 | 839 | +3.33% | 2,300 | 37億1240万 | -3.12% | 31.74 | 0.9 |
| 08/03 | 812 | 830 | 812 | 812 | 0% | 4,000 | 35億9293万 | -6.45% | 30.72 | 0.87 |
| 07/31 | 836 | 839 | 811 | 812 | -3.56% | 4,800 | 35億9293万 | -6.77% | 30.72 | 0.87 |
| 07/30 | 851 | 852 | 842 | 842 | -0.94% | 2,200 | 37億2568万 | -3.66% | 31.86 | 0.9 |
| 07/29 | 858 | 859 | 850 | 850 | -0.93% | 2,900 | 37億6108万 | -2.97% | 32.16 | 0.91 |
| 07/28 | 869 | 869 | 858 | 858 | -1.27% | 1,800 | 37億9647万 | -2.28% | 32.46 | 0.92 |
| 07/27 | 870 | 870 | 865 | 869 | -0.11% | 2,400 | 38億4515万 | -1.25% | 32.88 | 0.93 |
| 07/22 | 867 | 870 | 867 | 870 | +0.69% | 900 | 38億4957万 | -1.25% | 32.92 | 0.93 |
| 07/21 | 864 | 866 | 859 | 864 | 0% | 2,500 | 38億2302万 | -2.04% | 32.69 | 0.92 |
| 07/20 | 861 | 864 | 861 | 864 | +0.23% | 700 | 38億2302万 | -2.26% | 32.69 | 0.92 |
| 07/17 | 868 | 868 | 862 | 862 | -0.92% | 1,700 | 38億1417万 | -2.49% | 32.61 | 0.92 |
| 07/16 | 865 | 870 | 864 | 870 | 0% | 1,500 | 38億4957万 | -1.81% | 32.92 | 0.93 |
| 07/15 | 866 | 871 | 860 | 870 | +0.46% | 3,300 | 38億4957万 | -1.92% | 32.92 | 0.93 |
| 07/14 | 871 | 872 | 866 | 866 | -0.57% | 1,800 | 38億3187万 | -2.48% | 32.77 | 0.92 |
| 07/13 | 888 | 888 | 871 | 871 | -0.23% | 3,300 | 38億5400万 | -2.13% | 32.96 | 0.93 |
| 07/10 | 880 | 880 | 872 | 873 | -0.11% | 1,500 | 38億6285万 | -2.02% | 33.03 | 0.93 |
| 07/09 | 879 | 880 | 874 | 874 | -0.57% | 2,200 | 38億6727万 | -2.13% | 33.07 | 0.93 |
| 07/08 | 872 | 879 | 872 | 879 | +0.34% | 1,300 | 38億8939万 | -1.68% | 33.26 | 0.94 |
| 07/07 | 871 | 880 | 871 | 876 | +0.57% | 3,100 | 38億7612万 | -2.12% | 33.14 | 0.93 |
| 07/06 | 880 | 880 | 850 | 871 | -2.13% | 11,900 | 38億5400万 | -2.79% | 32.96 | 0.93 |
| 07/03 | 891 | 899 | 890 | 890 | -1.11% | 4,600 | 39億3807万 | -0.89% | 33.67 | 0.95 |
| 07/02 | 920 | 920 | 885 | 900 | +0.9% | 33,000 | 39億8232万 | 0% | 34.05 | 0.96 |
| 07/01 | 895 | 896 | 888 | 892 | -0.45% | 3,800 | 39億4692万 | -1% | 33.75 | 0.95 |
| 06/30 | 884 | 896 | 881 | 896 | +1.7% | 5,100 | 39億6462万 | -1.21% | 33.9 | 0.96 |
| 06/29 | 880 | 884 | 877 | 881 | -0.56% | 4,100 | 38億9824万 | -3.4% | 33.33 | 0.94 |
| 06/26 | 894 | 894 | 880 | 886 | +0.23% | 3,600 | 39億2037万 | -3.38% | 33.52 | 0.95 |
| 06/25 | 895 | 898 | 881 | 884 | -1.34% | 7,600 | 39億1152万 | -4.12% | 33.45 | 0.94 |
| 06/24 | 899 | 899 | 895 | 896 | -0.33% | 600 | 39億6462万 | -3.34% | 33.9 | 0.96 |
| 06/23 | 900 | 900 | 894 | 899 | +0.33% | 2,100 | 39億7789万 | -3.44% | 34.01 | 0.96 |
| 06/22 | 907 | 907 | 893 | 896 | -1.21% | 4,300 | 39億6462万 | -4.17% | 33.9 | 0.96 |
| 06/19 | 900 | 907 | 898 | 907 | +0.89% | 4,000 | 40億1329万 | -3.41% | 34.32 | 0.97 |
| 06/18 | 895 | 899 | 894 | 899 | +0.45% | 2,200 | 39億7789万 | -4.67% | 34.01 | 0.96 |
| 06/17 | 891 | 896 | 890 | 895 | +0.34% | 2,000 | 39億6019万 | -5.49% | 33.86 | 0.95 |
| 06/16 | 887 | 897 | 887 | 892 | +0.68% | 1,600 | 39億4692万 | -6.4% | 33.75 | 0.95 |
| 06/15 | 898 | 898 | 886 | 886 | -1.56% | 4,100 | 39億2037万 | -7.52% | 33.52 | 0.95 |
| 06/12 | 871 | 900 | 851 | 900 | 0% | 13,000 | 39億8232万 | -6.54% | 34.05 | 0.96 |
| 06/11 | 900 | 903 | 900 | 900 | -0.22% | 3,200 | 39億8232万 | -6.93% | 34.05 | 0.96 |
| 06/10 | 901 | 905 | 900 | 902 | -0.55% | 4,700 | 39億9116万 | -7.11% | 34.13 | 0.96 |
| 06/09 | 904 | 907 | 902 | 907 | +0.22% | 3,600 | 40億1329万 | -6.78% | 34.32 | 0.97 |
| 06/08 | 903 | 906 | 901 | 905 | +0.11% | 6,000 | 40億444万 | -7.27% | 34.24 | 0.97 |
| 06/05 | 907 | 907 | 902 | 904 | -0.44% | 4,400 | 40億1万 | -7.57% | 34.2 | 0.96 |
| 06/04 | 910 | 912 | 906 | 908 | -0.33% | 7,300 | 40億1771万 | -7.35% | 34.36 | 0.97 |
| 06/03 | 905 | 913 | 905 | 911 | +0.77% | 5,300 | 40億3099万 | -7.14% | 34.47 | 0.97 |
| 06/02 | 910 | 910 | 903 | 904 | -0.77% | 9,800 | 40億1万 | -7.85% | 34.2 | 0.96 |
| 06/01 | 922 | 922 | 911 | 911 | -2.04% | 13,600 | 40億3099万 | -7.23% | 34.47 | 0.97 |
| 05/29 | 933 | 934 | 924 | 930 | -0.75% | 16,600 | 41億1506万 | -5.39% | 35.19 | 0.99 |
| 05/28 | 955 | 955 | 927 | 937 | -9.03% | 75,200 | 41億4603万 | -4.68% | 35.45 | 1 |
| 05/27 | 1,025 | 1,030 | 1,025 | 1,030 | +0.49% | 46,200 | 45億5754万 | +4.89% | 38.97 | 1.1 |
| 05/26 | 1,020 | 1,026 | 1,017 | 1,025 | +1.18% | 23,800 | 45億3542万 | +4.81% | 38.78 | 1.09 |
| 05/25 | 1,006 | 1,013 | 1,006 | 1,013 | +0.8% | 17,200 | 44億8232万 | +4.22% | 38.33 | 1.08 |
| 05/22 | 1,002 | 1,005 | 1,001 | 1,005 | +0.1% | 11,000 | 44億4692万 | +3.93% | 38.03 | 1.07 |
| 05/21 | 1,003 | 1,004 | 1,002 | 1,004 | 0% | 6,400 | 44億4249万 | +4.37% | 37.99 | 1.07 |
| 05/20 | 1,004 | 1,005 | 1,000 | 1,004 | +0.3% | 7,000 | 44億4249万 | +4.91% | 37.99 | 1.07 |
| 05/19 | 1,002 | 1,008 | 1,000 | 1,001 | 0% | 9,300 | 44億2922万 | +5.26% | 37.87 | 1.07 |
| 05/18 | 1,004 | 1,010 | 1,000 | 1,001 | -0.3% | 9,100 | 44億2922万 | +5.93% | 37.87 | 1.07 |
| 05/15 | 1,002 | 1,009 | 999 | 1,004 | +0.5% | 9,000 | 44億4249万 | +7.15% | 37.99 | 1.07 |
| 05/14 | 1,030 | 1,032 | 999 | 999 | -3.1% | 18,500 | 44億2037万 | +7.53% | 37.8 | 1.07 |
| 05/13 | 1,034 | 1,035 | 1,022 | 1,031 | -0.29% | 11,100 | 45億6196万 | +12.19% | 39.01 | 1.1 |
| 05/12 | 1,015 | 1,035 | 1,015 | 1,034 | +1.87% | 20,200 | 45億7524万 | +13.75% | 39.12 | 1.1 |
| 05/11 | 998 | 1,016 | 997 | 1,015 | +2.01% | 20,700 | 44億9117万 | +12.9% | 38.4 | 1.08 |
| 05/08 | 987 | 997 | 986 | 995 | +0.91% | 8,800 | 44億267万 | +11.67% | 37.65 | 1.06 |
| 05/07 | 974 | 986 | 971 | 986 | +1.34% | 10,200 | 43億6285万 | +11.79% | 37.31 | 1.05 |
