PBR
2020/05/21～2020/10/15
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 |
| 10/15 | 1,434 | 1,481 | 1,428 | 1,477 | +2.93% | 221,800 | 965億236万 | +3.36% | 4.64 | 0.68 |
| 10/14 | 1,448 | 1,456 | 1,435 | 1,435 | -1.44% | 143,900 | 937億5822万 | +0.7% | 4.51 | 0.66 |
| 10/13 | 1,454 | 1,460 | 1,447 | 1,456 | +0.28% | 60,400 | 951億3029万 | +2.32% | 4.57 | 0.67 |
| 10/12 | 1,442 | 1,452 | 1,433 | 1,452 | +0.41% | 81,300 | 948億6894万 | +2.25% | 4.56 | 0.67 |
| 10/09 | 1,458 | 1,460 | 1,436 | 1,446 | -0.75% | 106,300 | 944億7692万 | +2.05% | 4.54 | 0.67 |
| 10/08 | 1,454 | 1,467 | 1,442 | 1,457 | +0.34% | 134,600 | 951億9562万 | +2.97% | 4.57 | 0.67 |
| 10/07 | 1,435 | 1,457 | 1,430 | 1,452 | +1.04% | 113,000 | 948億6894万 | +2.83% | 4.56 | 0.67 |
| 10/06 | 1,468 | 1,473 | 1,437 | 1,437 | -1.58% | 141,800 | 938億8889万 | +1.99% | 4.51 | 0.66 |
| 10/05 | 1,412 | 1,462 | 1,412 | 1,460 | +4.73% | 204,200 | 953億9163万 | +3.84% | 4.58 | 0.68 |
| 10/02 | 1,412 | 1,432 | 1,390 | 1,394 | +0.22% | 363,000 | 910億7941万 | -0.64% | 4.38 | 0.64 |
| 09/30 | 1,440 | 1,440 | 1,391 | 1,391 | -4.2% | 212,300 | 908億8340万 | -0.78% | 4.37 | 0.64 |
| 09/29 | 1,415 | 1,456 | 1,405 | 1,452 | +1.89% | 194,800 | 948億6894万 | +3.64% | 4.56 | 0.67 |
| 09/28 | 1,441 | 1,441 | 1,408 | 1,425 | -0.77% | 363,700 | 931億485万 | +2% | 4.47 | 0.66 |
| 09/25 | 1,424 | 1,447 | 1,423 | 1,436 | +1.63% | 218,600 | 938億2355万 | +3.09% | 4.51 | 0.66 |
| 09/24 | 1,441 | 1,441 | 1,411 | 1,413 | -2.01% | 236,300 | 923億2081万 | +1.65% | 4.44 | 0.65 |
| 09/23 | 1,408 | 1,445 | 1,404 | 1,442 | +1.41% | 205,500 | 942億1557万 | +3.89% | 4.53 | 0.67 |
| 09/18 | 1,415 | 1,426 | 1,410 | 1,422 | +0.21% | 127,500 | 929億884万 | +2.82% | 4.46 | 0.66 |
| 09/17 | 1,420 | 1,428 | 1,407 | 1,419 | -0.56% | 88,100 | 927億1283万 | +2.83% | 4.46 | 0.66 |
| 09/16 | 1,415 | 1,438 | 1,407 | 1,427 | +0.49% | 143,900 | 932億3552万 | +3.63% | 4.48 | 0.66 |
| 09/15 | 1,433 | 1,433 | 1,409 | 1,420 | -1.05% | 135,000 | 927億7816万 | +3.27% | 4.46 | 0.66 |
| 09/14 | 1,410 | 1,441 | 1,406 | 1,435 | +2.21% | 181,800 | 937億5822万 | +4.74% | 4.51 | 0.66 |
| 09/11 | 1,399 | 1,404 | 1,380 | 1,404 | +1.23% | 157,200 | 917億3278万 | +3.08% | 4.41 | 0.65 |
| 09/10 | 1,386 | 1,394 | 1,376 | 1,387 | +0.8% | 153,100 | 906億2205万 | +2.44% | 4.35 | 0.64 |
| 09/09 | 1,380 | 1,387 | 1,364 | 1,376 | -2.13% | 171,100 | 899億335万 | +2.08% | 4.32 | 0.64 |
| 09/08 | 1,391 | 1,406 | 1,388 | 1,406 | +1.08% | 130,300 | 918億6345万 | +4.77% | 4.41 | 0.65 |
| 09/07 | 1,379 | 1,399 | 1,378 | 1,391 | +0.29% | 151,200 | 908億8340万 | +4.35% | 4.37 | 0.64 |
| 09/04 | 1,364 | 1,396 | 1,360 | 1,387 | +2.21% | 175,100 | 906億2205万 | +4.76% | 4.35 | 0.64 |
| 09/03 | 1,414 | 1,419 | 1,357 | 1,357 | -1.52% | 344,000 | 886億6195万 | +3.04% | 4.26 | 0.63 |
| 09/02 | 1,414 | 1,417 | 1,378 | 1,378 | -1.5% | 364,000 | 900億3402万 | +5.03% | 4.33 | 0.64 |
| 09/01 | 1,382 | 1,403 | 1,377 | 1,399 | +0.14% | 186,500 | 914億609万 | +6.88% | 4.39 | 0.65 |
| 08/31 | 1,403 | 1,415 | 1,396 | 1,397 | +1.45% | 236,800 | 912億7542万 | +7.05% | 4.39 | 0.65 |
| 08/28 | 1,375 | 1,406 | 1,360 | 1,377 | +0.88% | 400,400 | 899億6868万 | +5.92% | 4.32 | 0.64 |
| 08/27 | 1,380 | 1,381 | 1,359 | 1,365 | -0.87% | 113,200 | 891億8464万 | +5.32% | 4.29 | 0.63 |
| 08/26 | 1,380 | 1,382 | 1,365 | 1,377 | +0.07% | 133,100 | 899億6868万 | +6.5% | 4.32 | 0.64 |
| 08/25 | 1,370 | 1,380 | 1,360 | 1,376 | +2.15% | 196,900 | 899億335万 | +6.67% | 4.32 | 0.64 |
| 08/24 | 1,354 | 1,362 | 1,342 | 1,347 | -0.44% | 118,400 | 878億6688万 | +4.66% | 4.22 | 0.62 |
| 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 |
