PBR
2020/03/26～2020/08/21
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 |
| 08/21 | 1,342 | 1,366 | 1,342 | 1,353 | +1.65% | 187,100 | 882億5827万 | +5.29% | 4.24 | 0.62 |
| 08/20 | 1,354 | 1,354 | 1,328 | 1,331 | -1.84% | 173,800 | 868億2317万 | +3.9% | 4.17 | 0.61 |
| 08/19 | 1,351 | 1,364 | 1,347 | 1,356 | -0.37% | 101,500 | 884億5396万 | +6.19% | 4.25 | 0.63 |
| 08/18 | 1,352 | 1,369 | 1,334 | 1,361 | +1.72% | 246,500 | 887億8012万 | +7.17% | 4.27 | 0.63 |
| 08/17 | 1,330 | 1,369 | 1,330 | 1,338 | +0.75% | 259,900 | 872億7979万 | +5.94% | 4.19 | 0.62 |
| 08/14 | 1,359 | 1,359 | 1,322 | 1,328 | -2.64% | 239,100 | 866億2748万 | +5.56% | 4.16 | 0.61 |
| 08/13 | 1,368 | 1,387 | 1,359 | 1,364 | +0.15% | 397,100 | 889億7581万 | +8.86% | 4.28 | 0.63 |
| 08/12 | 1,270 | 1,369 | 1,267 | 1,362 | +5.5% | 943,500 | 888億4535万 | +9.22% | 4.27 | 0.63 |
| 08/11 | 1,235 | 1,295 | 1,232 | 1,291 | +4.96% | 276,000 | 842億1391万 | +4.2% | 4.05 | 0.6 |
| 08/07 | 1,214 | 1,230 | 1,210 | 1,230 | +0.82% | 178,100 | 802億3479万 | -0.32% | 3.86 | 0.57 |
| 08/06 | 1,229 | 1,235 | 1,213 | 1,220 | -0.73% | 122,300 | 795億8247万 | -0.89% | 3.82 | 0.56 |
| 08/05 | 1,220 | 1,229 | 1,206 | 1,229 | +0.24% | 130,000 | 801億6956万 | -0.08% | 3.85 | 0.57 |
| 08/04 | 1,179 | 1,226 | 1,179 | 1,226 | +4.07% | 212,900 | 799億7386万 | -0.16% | 3.84 | 0.57 |
| 08/03 | 1,163 | 1,182 | 1,160 | 1,178 | +1.12% | 200,200 | 768億4275万 | -3.99% | 3.69 | 0.54 |
| 07/31 | 1,196 | 1,196 | 1,164 | 1,165 | -3.8% | 265,000 | 759億9474万 | -5.05% | 3.65 | 0.54 |
| 07/30 | 1,251 | 1,251 | 1,203 | 1,211 | -3.04% | 212,000 | 789億9539万 | -1.46% | 3.8 | 0.56 |
| 07/29 | 1,286 | 1,286 | 1,246 | 1,249 | -2.88% | 125,700 | 814億3350万 | +1.63% | 3.91 | 0.58 |
| 07/28 | 1,300 | 1,301 | 1,281 | 1,286 | -1% | 183,400 | 838億4586万 | +4.81% | 4.03 | 0.59 |
| 07/27 | 1,285 | 1,299 | 1,266 | 1,299 | +1.17% | 123,300 | 846億9345万 | +6.13% | 4.07 | 0.6 |
| 07/22 | 1,272 | 1,296 | 1,271 | 1,284 | +1.18% | 197,200 | 837億1546万 | +5.33% | 4.02 | 0.59 |
| 07/21 | 1,304 | 1,307 | 1,266 | 1,269 | -2.68% | 226,900 | 827億3748万 | +4.44% | 3.98 | 0.59 |
| 07/20 | 1,285 | 1,309 | 1,274 | 1,304 | +1.01% | 243,200 | 850億1944万 | +7.59% | 4.09 | 0.6 |
| 07/17 | 1,309 | 1,315 | 1,287 | 1,291 | -1.15% | 193,500 | 841億7185万 | +7.14% | 4.04 | 0.6 |
| 07/16 | 1,300 | 1,329 | 1,296 | 1,306 | +1.48% | 512,400 | 851億4984万 | +8.74% | 4.09 | 0.6 |
| 07/15 | 1,283 | 1,295 | 1,257 | 1,287 | +1.82% | 425,800 | 839億1106万 | +7.34% | 4.03 | 0.59 |
| 07/14 | 1,225 | 1,265 | 1,222 | 1,264 | +2.27% | 425,100 | 824億1148万 | +5.33% | 3.96 | 0.58 |
| 07/13 | 1,197 | 1,236 | 1,194 | 1,236 | +6.28% | 362,300 | 805億8591万 | +2.66% | 3.87 | 0.57 |
| 07/10 | 1,200 | 1,203 | 1,163 | 1,163 | -3.33% | 237,500 | 758億2639万 | -3.65% | 3.64 | 0.54 |
| 07/09 | 1,205 | 1,223 | 1,199 | 1,203 | +0.67% | 165,800 | 784億3435万 | -0.82% | 3.77 | 0.56 |
| 07/08 | 1,203 | 1,206 | 1,191 | 1,195 | -2.05% | 162,900 | 779億1275万 | -1.73% | 3.74 | 0.55 |
| 07/07 | 1,211 | 1,222 | 1,197 | 1,220 | +1.41% | 183,300 | 795億4273万 | -0.08% | 3.82 | 0.56 |
| 07/06 | 1,173 | 1,203 | 1,170 | 1,203 | +3.08% | 157,900 | 784億3435万 | -1.8% | 3.77 | 0.56 |
| 07/03 | 1,165 | 1,179 | 1,151 | 1,167 | +1.04% | 235,600 | 760億8718万 | -5.04% | 3.66 | 0.54 |
| 07/02 | 1,188 | 1,188 | 1,155 | 1,155 | -0.77% | 206,400 | 753億479万 | -6.4% | 3.62 | 0.53 |
| 07/01 | 1,189 | 1,197 | 1,160 | 1,164 | -1.77% | 167,100 | 758億9159万 | -6.13% | 3.65 | 0.54 |
| 06/30 | 1,201 | 1,215 | 1,185 | 1,185 | +0.59% | 215,900 | 772億6076万 | -4.9% | 3.71 | 0.55 |
| 06/29 | 1,188 | 1,191 | 1,165 | 1,178 | -1.92% | 192,400 | 768億437万 | -5.76% | 3.69 | 0.54 |
| 06/26 | 1,197 | 1,214 | 1,193 | 1,201 | +0.67% | 213,500 | 783億395万 | -4.3% | 3.76 | 0.55 |
| 06/25 | 1,209 | 1,209 | 1,183 | 1,193 | -2.05% | 309,300 | 777億8236万 | -5.09% | 3.74 | 0.55 |
| 06/24 | 1,210 | 1,228 | 1,206 | 1,218 | +0.74% | 201,900 | 794億1233万 | -3.41% | 3.82 | 0.56 |
| 06/23 | 1,198 | 1,224 | 1,197 | 1,209 | +1.51% | 261,000 | 788億2554万 | -4.43% | 3.79 | 0.56 |
| 06/22 | 1,189 | 1,197 | 1,182 | 1,191 | -2.3% | 334,200 | 776億5196万 | -6% | 3.73 | 0.55 |
| 06/19 | 1,181 | 1,220 | 1,181 | 1,219 | +3.31% | 294,300 | 794億7753万 | -4.02% | 3.82 | 0.56 |
| 06/18 | 1,185 | 1,199 | 1,160 | 1,180 | -0.17% | 349,800 | 769億3477万 | -7.16% | 3.7 | 0.54 |
| 06/17 | 1,170 | 1,190 | 1,160 | 1,182 | -0.59% | 496,900 | 770億6517万 | -6.93% | 3.7 | 0.55 |
| 06/16 | 1,144 | 1,193 | 1,138 | 1,189 | +6.16% | 534,800 | 775億2156万 | -6.38% | 3.73 | 0.55 |
| 06/15 | 1,188 | 1,192 | 1,120 | 1,120 | -6.67% | 606,800 | 730億2283万 | -11.74% | 3.51 | 0.52 |
| 06/12 | 1,184 | 1,216 | 1,159 | 1,200 | -3.54% | 1,027,000 | 782億3875万 | -5.59% | 3.76 | 0.55 |
| 06/11 | 1,285 | 1,294 | 1,244 | 1,244 | -5.4% | 806,300 | 811億750万 | -1.89% | 3.9 | 0.57 |
| 06/10 | 1,347 | 1,347 | 1,313 | 1,315 | -3.17% | 412,600 | 857億3663万 | +4.12% | 4.12 | 0.61 |
| 06/09 | 1,337 | 1,358 | 1,325 | 1,358 | +2.49% | 558,500 | 885億4018万 | +8.29% | 4.25 | 0.63 |
| 06/08 | 1,322 | 1,334 | 1,314 | 1,325 | +1.07% | 324,700 | 863億8862万 | +6.51% | 4.15 | 0.61 |
| 06/05 | 1,290 | 1,317 | 1,278 | 1,311 | +2.18% | 267,500 | 854億7583万 | +6.24% | 4.11 | 0.61 |
| 06/04 | 1,320 | 1,329 | 1,272 | 1,283 | -3.02% | 487,600 | 836億5026万 | +4.73% | 4.02 | 0.59 |
| 06/03 | 1,318 | 1,339 | 1,311 | 1,323 | +1.07% | 373,100 | 862億5822万 | +8.89% | 4.14 | 0.61 |
| 06/02 | 1,306 | 1,323 | 1,303 | 1,309 | +1.16% | 309,800 | 853億4543万 | +8.63% | 4.1 | 0.6 |
| 06/01 | 1,284 | 1,303 | 1,270 | 1,294 | +0.08% | 356,100 | 843億6745万 | +8.47% | 4.05 | 0.6 |
| 05/29 | 1,309 | 1,322 | 1,290 | 1,293 | -1.82% | 389,500 | 843億225万 | +9.3% | 4.05 | 0.6 |
| 05/28 | 1,315 | 1,324 | 1,297 | 1,317 | +0.53% | 416,600 | 858億6703万 | +12.09% | 4.13 | 0.61 |
| 05/27 | 1,292 | 1,317 | 1,281 | 1,310 | +1% | 527,100 | 854億1063万 | +12.45% | 4.1 | 0.6 |
| 05/26 | 1,296 | 1,304 | 1,287 | 1,297 | +0.62% | 430,600 | 845億6305万 | +12.1% | 4.06 | 0.6 |
| 05/25 | 1,265 | 1,289 | 1,250 | 1,289 | +3.12% | 351,900 | 840億4146万 | +12.28% | 4.04 | 0.6 |
| 05/22 | 1,296 | 1,299 | 1,248 | 1,250 | -3.85% | 479,300 | 814億9870万 | +9.65% | 3.92 | 0.58 |
| 05/21 | 1,308 | 1,314 | 1,288 | 1,300 | -0.76% | 598,100 | 847億5864万 | +14.64% | 4.07 | 0.6 |
| 05/20 | 1,272 | 1,312 | 1,263 | 1,310 | +2.99% | 745,700 | 854億1063万 | +16.34% | 4.1 | 0.6 |
| 05/19 | 1,270 | 1,279 | 1,256 | 1,272 | +0.39% | 736,800 | 829億3307万 | +13.88% | 3.99 | 0.59 |
| 05/18 | 1,245 | 1,269 | 1,217 | 1,267 | +3.01% | 897,000 | 826億708万 | +14.14% | 3.97 | 0.58 |
| 05/15 | 1,138 | 1,230 | 1,124 | 1,230 | +6.13% | 1,350,300 | 801億9472万 | +11.82% | 3.85 | 0.57 |
| 05/14 | 1,184 | 1,184 | 1,151 | 1,159 | -2.36% | 494,700 | 755億6559万 | +6.82% | 3.63 | 0.54 |
| 05/13 | 1,142 | 1,188 | 1,126 | 1,187 | +2.95% | 426,800 | 773億9116万 | +10.83% | 3.72 | 0.55 |
| 05/12 | 1,169 | 1,169 | 1,145 | 1,153 | -1.28% | 365,700 | 751億7440万 | +8.88% | 3.61 | 0.53 |
| 05/11 | 1,141 | 1,174 | 1,139 | 1,168 | +3.27% | 409,900 | 761億5238万 | +11.45% | 3.66 | 0.54 |
| 05/08 | 1,120 | 1,131 | 1,106 | 1,131 | +1.43% | 377,700 | 737億4002万 | +8.75% | 3.54 | 0.52 |
| 05/07 | 1,094 | 1,117 | 1,084 | 1,115 | +2.58% | 561,700 | 726億9684万 | +7.83% | 3.49 | 0.51 |
| 05/01 | 1,100 | 1,100 | 1,077 | 1,087 | -2.69% | 330,300 | 708億7127万 | +5.53% | 3.41 | 0.5 |
| 04/30 | 1,102 | 1,118 | 1,097 | 1,117 | +3.33% | 466,900 | 728億2723万 | +8.76% | 3.5 | 0.52 |
| 04/28 | 1,092 | 1,092 | 1,069 | 1,081 | +0.84% | 292,400 | 704億8007万 | +5.57% | 3.39 | 0.5 |
| 04/27 | 1,051 | 1,082 | 1,047 | 1,072 | +2.88% | 435,000 | 698億9328万 | +5.2% | 3.36 | 0.49 |
| 04/24 | 1,044 | 1,055 | 1,035 | 1,042 | -1.98% | 264,600 | 679億3731万 | +2.96% | 3.26 | 0.48 |
| 04/23 | 1,025 | 1,063 | 1,025 | 1,063 | +4.11% | 396,200 | 693億649万 | +5.67% | 3.33 | 0.49 |
| 04/22 | 1,042 | 1,048 | 1,017 | 1,021 | -3.31% | 355,100 | 665億6813万 | +2.2% | 3.2 | 0.47 |
| 04/21 | 1,071 | 1,075 | 1,029 | 1,056 | -2.58% | 508,700 | 688億5010万 | +6.13% | 3.31 | 0.49 |
| 04/20 | 1,063 | 1,085 | 1,056 | 1,084 | +0.84% | 506,700 | 706億7567万 | +9.61% | 3.4 | 0.5 |
| 04/17 | 1,088 | 1,106 | 1,070 | 1,075 | -1.19% | 330,000 | 700億8888万 | +9.47% | 3.37 | 0.5 |
| 04/16 | 1,065 | 1,089 | 1,061 | 1,088 | 0% | 369,000 | 709億3646万 | +11.13% | 3.41 | 0.5 |
| 04/15 | 1,099 | 1,107 | 1,078 | 1,088 | -0.27% | 623,400 | 709億3646万 | +11.13% | 3.41 | 0.5 |
| 04/14 | 1,072 | 1,096 | 1,063 | 1,091 | +0.83% | 500,100 | 711億3206万 | +11.55% | 3.42 | 0.5 |
| 04/13 | 1,098 | 1,107 | 1,073 | 1,082 | -1.73% | 570,800 | 705億4527万 | +10.63% | 3.39 | 0.5 |
| 04/10 | 1,113 | 1,121 | 1,064 | 1,101 | +0.09% | 733,900 | 717億8405万 | +12.35% | 3.45 | 0.51 |
| 04/09 | 1,094 | 1,133 | 1,090 | 1,100 | +0.92% | 1,280,400 | 717億1885万 | +11.9% | 3.45 | 0.51 |
| 04/08 | 1,035 | 1,109 | 1,034 | 1,090 | +7.92% | 3,602,800 | 710億6686万 | +10.44% | 3.41 | 0.5 |
| 04/07 | 1,010 | 1,010 | 1,010 | 1,010 | +17.44% | 119,800 | 658億5095万 | +2.02% | 3.16 | 0.47 |
| 04/06 | 812 | 869 | 807 | 860 | +4.24% | 784,400 | 560億7110万 | -13.65% | 2.69 | 0.4 |
| 04/03 | 855 | 860 | 816 | 825 | -4.95% | 936,500 | 537億8914万 | -18.15% | 2.58 | 0.38 |
| 04/02 | 876 | 891 | 848 | 868 | -2.58% | 849,500 | 565億9269万 | -14.99% | 2.72 | 0.4 |
| 04/01 | 946 | 954 | 883 | 891 | -6.51% | 624,300 | 580億9227万 | -13.91% | 2.79 | 0.41 |
| 03/31 | 980 | 989 | 940 | 953 | -3.05% | 771,600 | 621億3460万 | -9.06% | 2.8 | 0.53 |
| 03/30 | 951 | 986 | 941 | 983 | -3.53% | 1,049,600 | 640億9057万 | -7.35% | 2.89 | 0.55 |
| 03/27 | 1,031 | 1,042 | 993 | 1,019 | +1.19% | 1,397,100 | 664億3774万 | -5.03% | 2.99 | 0.57 |
| 03/26 | 1,033 | 1,033 | 996 | 1,007 | -3.08% | 804,200 | 656億5535万 | -7.02% | 2.96 | 0.56 |
