PBR
2020/04/20～2020/09/15
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 |
| 09/15 | 1,679 | 1,712 | 1,665 | 1,710 | +2.33% | 91,600 | 312億6871万 | +3.89% | 19.02 | 1.26 |
| 09/14 | 1,694 | 1,697 | 1,668 | 1,671 | -1.36% | 82,800 | 305億5557万 | +1.95% | 18.59 | 1.23 |
| 09/11 | 1,675 | 1,700 | 1,655 | 1,694 | +1.56% | 69,600 | 309億7614万 | +3.8% | 18.84 | 1.25 |
| 09/10 | 1,684 | 1,686 | 1,657 | 1,668 | +0.36% | 65,500 | 305億71万 | +2.71% | 18.55 | 1.23 |
| 09/09 | 1,678 | 1,691 | 1,653 | 1,662 | -2.46% | 116,600 | 303億9099万 | +2.78% | 18.49 | 1.22 |
| 09/08 | 1,705 | 1,705 | 1,680 | 1,704 | +0.95% | 97,800 | 311億5900万 | +5.84% | 18.95 | 1.25 |
| 09/07 | 1,721 | 1,724 | 1,675 | 1,688 | -1.69% | 127,000 | 308億6643万 | +5.5% | 18.78 | 1.24 |
| 09/04 | 1,700 | 1,733 | 1,700 | 1,717 | -0.58% | 53,300 | 313億9671万 | +7.99% | 19.1 | 1.26 |
| 09/03 | 1,714 | 1,734 | 1,700 | 1,727 | +2.07% | 94,800 | 315億7957万 | +9.3% | 19.21 | 1.27 |
| 09/02 | 1,693 | 1,705 | 1,670 | 1,692 | -0.06% | 111,900 | 309億3957万 | +7.7% | 18.82 | 1.25 |
| 09/01 | 1,685 | 1,694 | 1,662 | 1,693 | +1.62% | 69,500 | 309億5785万 | +8.25% | 18.83 | 1.25 |
| 08/31 | 1,650 | 1,696 | 1,650 | 1,666 | +2.4% | 68,000 | 304億6414万 | +7% | 18.53 | 1.23 |
| 08/28 | 1,649 | 1,665 | 1,611 | 1,627 | -1.09% | 109,800 | 297億5099万 | +4.97% | 18.1 | 1.2 |
| 08/27 | 1,649 | 1,649 | 1,629 | 1,645 | +0.61% | 56,900 | 300億8014万 | +6.4% | 18.3 | 1.21 |
| 08/26 | 1,630 | 1,644 | 1,613 | 1,635 | +0.8% | 64,900 | 298億9728万 | +6.1% | 18.19 | 1.2 |
| 08/25 | 1,618 | 1,625 | 1,609 | 1,622 | +1.44% | 65,800 | 296億5956万 | +5.6% | 18.04 | 1.19 |
| 08/24 | 1,611 | 1,611 | 1,588 | 1,599 | -0.99% | 50,300 | 292億3899万 | +4.44% | 17.79 | 1.18 |
| 08/21 | 1,605 | 1,617 | 1,594 | 1,615 | +1.19% | 141,000 | 295億3156万 | +5.69% | 17.96 | 1.19 |
| 08/20 | 1,608 | 1,615 | 1,591 | 1,596 | -0.56% | 33,000 | 291億8413万 | +4.72% | 17.75 | 1.17 |
| 08/19 | 1,619 | 1,625 | 1,603 | 1,605 | -0.37% | 51,500 | 293億4870万 | +5.52% | 17.85 | 1.18 |
| 08/18 | 1,620 | 1,632 | 1,609 | 1,611 | -0.25% | 67,000 | 294億5842万 | +6.34% | 17.92 | 1.19 |
| 08/17 | 1,606 | 1,635 | 1,595 | 1,615 | +0.69% | 66,200 | 295億3156万 | +6.88% | 17.96 | 1.19 |
| 08/14 | 1,625 | 1,649 | 1,593 | 1,604 | +3.82% | 218,800 | 293億3042万 | +6.44% | 17.84 | 1.18 |
| 08/13 | 1,551 | 1,553 | 1,528 | 1,545 | +0.32% | 42,500 | 282億5156万 | +2.73% | 17.18 | 1.14 |
| 08/12 | 1,525 | 1,541 | 1,522 | 1,540 | +0.85% | 32,800 | 281億6013万 | +2.46% | 17.13 | 1.13 |
| 08/11 | 1,516 | 1,536 | 1,509 | 1,527 | +1.26% | 81,400 | 279億2241万 | +1.73% | 16.98 | 1.12 |
| 08/07 | 1,492 | 1,513 | 1,477 | 1,508 | +1.41% | 97,600 | 275億7498万 | +0.6% | 16.77 | 1.11 |
| 08/06 | 1,488 | 1,497 | 1,477 | 1,487 | +0.2% | 34,800 | 271億9098万 | -0.8% | 16.54 | 1.09 |
| 08/05 | 1,490 | 1,491 | 1,468 | 1,484 | -1.26% | 36,900 | 271億3612万 | -1.13% | 16.51 | 1.09 |
| 08/04 | 1,470 | 1,503 | 1,464 | 1,503 | +3.09% | 30,200 | 274億8355万 | 0% | 16.72 | 1.11 |
| 08/03 | 1,429 | 1,461 | 1,429 | 1,458 | +2.68% | 45,100 | 266億6069万 | -3.06% | 16.22 | 1.07 |
| 07/31 | 1,471 | 1,471 | 1,420 | 1,420 | -3.4% | 64,100 | 259億6583万 | -5.77% | 15.79 | 1.05 |
| 07/30 | 1,501 | 1,504 | 1,470 | 1,470 | -2.07% | 59,000 | 268億8012万 | -2.78% | 16.35 | 1.08 |
| 07/29 | 1,513 | 1,522 | 1,501 | 1,501 | -0.79% | 23,000 | 274億4698万 | -0.92% | 16.7 | 1.1 |
| 07/28 | 1,522 | 1,523 | 1,507 | 1,513 | -0.72% | 16,200 | 276億6641万 | -0.33% | 16.83 | 1.11 |
| 07/27 | 1,505 | 1,525 | 1,499 | 1,524 | +1.33% | 33,700 | 278億6755万 | +0.33% | 16.95 | 1.12 |
| 07/22 | 1,522 | 1,525 | 1,504 | 1,504 | -1.18% | 21,100 | 275億184万 | -0.99% | 16.73 | 1.11 |
| 07/21 | 1,514 | 1,525 | 1,503 | 1,522 | +0.53% | 23,000 | 278億3098万 | +0.2% | 16.93 | 1.12 |
| 07/20 | 1,504 | 1,521 | 1,494 | 1,514 | +0.33% | 23,500 | 276億8470万 | -0.33% | 16.84 | 1.11 |
| 07/17 | 1,522 | 1,522 | 1,499 | 1,509 | +0.13% | 31,900 | 275億9327万 | -0.46% | 16.78 | 1.11 |
| 07/16 | 1,519 | 1,527 | 1,501 | 1,507 | -0.92% | 17,800 | 275億5670万 | -0.59% | 16.76 | 1.11 |
| 07/15 | 1,520 | 1,531 | 1,506 | 1,521 | +0.53% | 30,200 | 278億1270万 | +0.33% | 16.92 | 1.12 |
| 07/14 | 1,491 | 1,519 | 1,491 | 1,513 | 0% | 23,900 | 276億6641万 | -0.33% | 16.83 | 1.11 |
| 07/13 | 1,485 | 1,516 | 1,482 | 1,513 | +3.07% | 39,700 | 276億6641万 | -0.53% | 16.83 | 1.11 |
| 07/10 | 1,497 | 1,497 | 1,467 | 1,468 | -2.13% | 45,600 | 268億4355万 | -3.61% | 16.33 | 1.08 |
| 07/09 | 1,509 | 1,526 | 1,497 | 1,500 | -0.6% | 34,900 | 274億2870万 | -1.7% | 16.68 | 1.1 |
| 07/08 | 1,512 | 1,518 | 1,505 | 1,509 | -1.44% | 24,200 | 275億9327万 | -1.24% | 16.78 | 1.11 |
| 07/07 | 1,526 | 1,531 | 1,502 | 1,531 | +0.46% | 22,400 | 279億9555万 | +0.07% | 17.03 | 1.13 |
| 07/06 | 1,491 | 1,526 | 1,489 | 1,524 | +2.63% | 38,500 | 278億6755万 | -0.46% | 16.95 | 1.12 |
| 07/03 | 1,500 | 1,502 | 1,470 | 1,485 | -0.2% | 28,300 | 271億5441万 | -3% | 16.52 | 1.09 |
| 07/02 | 1,524 | 1,528 | 1,483 | 1,488 | -1.26% | 48,500 | 272億927万 | -2.94% | 16.55 | 1.1 |
| 07/01 | 1,545 | 1,545 | 1,503 | 1,507 | -1.18% | 28,700 | 275億5670万 | -1.82% | 16.76 | 1.11 |
| 06/30 | 1,551 | 1,571 | 1,525 | 1,525 | -0.91% | 31,600 | 278億8584万 | -0.72% | 16.96 | 1.12 |
| 06/29 | 1,531 | 1,542 | 1,521 | 1,539 | 0% | 38,500 | 281億4184万 | +0.2% | 17.12 | 1.13 |
| 06/26 | 1,539 | 1,546 | 1,519 | 1,539 | +1.05% | 28,900 | 281億4184万 | +0.2% | 17.12 | 1.13 |
| 06/25 | 1,525 | 1,525 | 1,501 | 1,523 | -1.1% | 38,500 | 278億4927万 | -0.78% | 16.94 | 1.12 |
| 06/24 | 1,550 | 1,557 | 1,537 | 1,540 | -1.09% | 29,000 | 281億6013万 | +0.26% | 17.13 | 1.13 |
| 06/23 | 1,570 | 1,574 | 1,541 | 1,557 | -0.45% | 31,200 | 284億7099万 | +1.37% | 17.32 | 1.15 |
| 06/22 | 1,549 | 1,567 | 1,540 | 1,564 | +0.58% | 48,200 | 285億9899万 | +1.89% | 17.4 | 1.15 |
| 06/19 | 1,521 | 1,562 | 1,511 | 1,555 | +2.57% | 66,300 | 284億3441万 | +1.44% | 17.3 | 1.14 |
| 06/18 | 1,510 | 1,519 | 1,473 | 1,516 | +0.4% | 44,000 | 277億2127万 | -0.92% | 16.86 | 1.12 |
| 06/17 | 1,520 | 1,529 | 1,507 | 1,510 | -0.46% | 32,300 | 276億1155万 | -0.98% | 16.8 | 1.11 |
| 06/16 | 1,500 | 1,524 | 1,492 | 1,517 | +4.77% | 59,800 | 277億3955万 | -0.33% | 16.87 | 1.12 |
| 06/15 | 1,509 | 1,510 | 1,448 | 1,448 | -3.53% | 55,800 | 264億7783万 | -4.67% | 16.11 | 1.07 |
| 06/12 | 1,477 | 1,509 | 1,462 | 1,501 | -0.79% | 70,700 | 274億4698万 | -1.18% | 16.7 | 1.1 |
| 06/11 | 1,551 | 1,561 | 1,511 | 1,513 | -3.38% | 50,800 | 276億6641万 | -0.13% | 16.83 | 1.11 |
| 06/10 | 1,574 | 1,584 | 1,555 | 1,566 | -0.89% | 38,400 | 286億3556万 | +3.85% | 17.42 | 1.15 |
| 06/09 | 1,575 | 1,583 | 1,556 | 1,580 | +0.64% | 37,400 | 288億9156万 | +5.33% | 17.57 | 1.16 |
| 06/08 | 1,555 | 1,575 | 1,550 | 1,570 | +1.36% | 54,300 | 287億870万 | +5.23% | 17.46 | 1.16 |
| 06/05 | 1,537 | 1,550 | 1,531 | 1,549 | +0.32% | 29,100 | 283億2470万 | +4.38% | 17.23 | 1.14 |
| 06/04 | 1,560 | 1,560 | 1,525 | 1,544 | -0.39% | 49,600 | 282億3327万 | +4.61% | 17.17 | 1.14 |
| 06/03 | 1,561 | 1,575 | 1,529 | 1,550 | -0.45% | 45,300 | 283億4299万 | +5.51% | 17.24 | 1.14 |
| 06/02 | 1,541 | 1,561 | 1,536 | 1,557 | +1.43% | 54,600 | 284億7099万 | +6.64% | 17.32 | 1.15 |
| 06/01 | 1,539 | 1,541 | 1,521 | 1,535 | +0.46% | 41,100 | 280億6870万 | +5.86% | 17.07 | 1.13 |
| 05/29 | 1,540 | 1,548 | 1,522 | 1,528 | -1.04% | 37,000 | 279億4070万 | +6.04% | 17 | 1.12 |
| 05/28 | 1,536 | 1,547 | 1,519 | 1,544 | +0.98% | 59,700 | 282億3327万 | +7.82% | 17.17 | 1.14 |
| 05/27 | 1,521 | 1,539 | 1,511 | 1,529 | +0.13% | 44,300 | 279億5898万 | +7.45% | 17.01 | 1.13 |
| 05/26 | 1,542 | 1,559 | 1,508 | 1,527 | -1.17% | 63,800 | 279億2241万 | +7.99% | 16.98 | 1.12 |
| 05/25 | 1,524 | 1,547 | 1,519 | 1,545 | +1.71% | 35,400 | 282億5156万 | +9.96% | 17.18 | 1.14 |
| 05/22 | 1,534 | 1,537 | 1,511 | 1,519 | -0.91% | 36,700 | 277億7613万 | +8.89% | 16.9 | 1.12 |
| 05/21 | 1,546 | 1,546 | 1,517 | 1,533 | -0.84% | 41,000 | 280億3213万 | +10.61% | 17.05 | 1.13 |
| 05/20 | 1,530 | 1,551 | 1,525 | 1,546 | +1.05% | 62,000 | 282億6984万 | +12.35% | 17.2 | 1.14 |
| 05/19 | 1,518 | 1,545 | 1,517 | 1,530 | +1.73% | 72,600 | 279億7727万 | +12.01% | 17.02 | 1.13 |
| 05/18 | 1,485 | 1,512 | 1,482 | 1,504 | +1.62% | 54,500 | 275億184万 | +11% | 16.73 | 1.11 |
| 05/15 | 1,454 | 1,491 | 1,441 | 1,480 | +5.94% | 106,900 | 270億6298万 | +10.12% | 16.46 | 1.09 |
| 05/14 | 1,433 | 1,433 | 1,390 | 1,397 | -2.51% | 44,900 | 255億4526万 | +5.04% | 15.54 | 1.03 |
| 05/13 | 1,439 | 1,443 | 1,423 | 1,433 | -0.42% | 46,700 | 262億355万 | +8.64% | 15.94 | 1.05 |
| 05/12 | 1,455 | 1,457 | 1,433 | 1,439 | -1.1% | 52,700 | 263億1326万 | +9.85% | 16.01 | 1.06 |
| 05/11 | 1,406 | 1,455 | 1,406 | 1,455 | +4.38% | 55,400 | 266億583万 | +11.67% | 16.18 | 1.07 |
| 05/08 | 1,362 | 1,396 | 1,362 | 1,394 | +3.64% | 34,400 | 254億9040万 | +7.4% | 15.5 | 1.03 |
| 05/07 | 1,361 | 1,379 | 1,339 | 1,345 | -1.25% | 48,200 | 245億9440万 | +3.7% | 14.96 | 0.99 |
| 05/01 | 1,386 | 1,388 | 1,355 | 1,362 | -1.73% | 44,600 | 249億525万 | +4.45% | 15.15 | 1 |
| 04/30 | 1,389 | 1,395 | 1,380 | 1,386 | +1.46% | 70,200 | 253億4411万 | +5.8% | 15.42 | 1.02 |
| 04/28 | 1,371 | 1,371 | 1,343 | 1,366 | +0.29% | 43,300 | 249億7840万 | +3.88% | 15.19 | 1.01 |
| 04/27 | 1,352 | 1,371 | 1,343 | 1,362 | +0.89% | 42,500 | 249億525万 | +3.34% | 15.15 | 1 |
| 04/24 | 1,340 | 1,350 | 1,320 | 1,350 | +0.67% | 44,400 | 246億8583万 | +2.58% | 15.02 | 0.99 |
| 04/23 | 1,304 | 1,341 | 1,304 | 1,341 | +2.92% | 50,500 | 245億2125万 | +2.21% | 14.92 | 0.99 |
| 04/22 | 1,308 | 1,316 | 1,281 | 1,303 | -0.46% | 46,800 | 238億2639万 | -0.46% | 14.49 | 0.96 |
| 04/21 | 1,314 | 1,316 | 1,286 | 1,309 | -0.08% | 58,100 | 239億3611万 | 0% | 14.56 | 0.96 |
| 04/20 | 1,310 | 1,332 | 1,305 | 1,310 | -0.15% | 46,000 | 239億5439万 | +0.31% | 14.57 | 0.96 |
