PBR
2020/04/02～2020/08/28
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 |
| 08/28 | 1,816 | 1,936 | 1,789 | 1,801 | -0.83% | 82,000 | 104億617万 | +6% | 509.68 | 3.51 |
| 08/27 | 1,888 | 1,896 | 1,801 | 1,816 | -2.26% | 52,800 | 104億9284万 | +6.57% | 513.92 | 3.54 |
| 08/26 | 1,755 | 1,861 | 1,753 | 1,858 | +6.11% | 58,800 | 107億3552万 | +8.65% | 525.81 | 3.62 |
| 08/25 | 1,670 | 1,764 | 1,653 | 1,751 | +4.85% | 57,800 | 101億1727万 | +2.04% | 495.53 | 3.42 |
| 08/24 | 1,677 | 1,686 | 1,622 | 1,670 | -0.83% | 31,300 | 96億4926万 | -3.47% | 472.6 | 3.26 |
| 08/21 | 1,640 | 1,695 | 1,640 | 1,684 | +2.37% | 34,100 | 97億3015万 | -3.66% | 476.57 | 3.28 |
| 08/20 | 1,691 | 1,693 | 1,634 | 1,645 | -2.84% | 30,300 | 95億481万 | -6.75% | 465.53 | 3.21 |
| 08/19 | 1,667 | 1,707 | 1,630 | 1,693 | +1.01% | 30,800 | 97億8215万 | -5.05% | 479.11 | 3.3 |
| 08/18 | 1,725 | 1,735 | 1,668 | 1,676 | -2.73% | 48,300 | 96億8392万 | -7.04% | 474.3 | 3.27 |
| 08/17 | 1,678 | 1,734 | 1,678 | 1,723 | +2.93% | 37,700 | 99億5549万 | -5.74% | 487.6 | 3.36 |
| 08/14 | 1,715 | 1,715 | 1,660 | 1,674 | -2.39% | 47,300 | 96億7237万 | -9.71% | 473.74 | 3.26 |
| 08/13 | 1,739 | 1,773 | 1,705 | 1,715 | -1.38% | 40,900 | 99億927万 | -8.97% | 485.34 | 3.34 |
| 08/12 | 1,633 | 1,750 | 1,628 | 1,739 | +3.33% | 56,100 | 100億4794万 | -9.1% | 492.13 | 3.39 |
| 08/11 | 1,586 | 1,683 | 1,555 | 1,683 | +4.53% | 47,700 | 97億2437万 | -13.16% | 476.28 | 3.28 |
| 08/07 | 1,616 | 1,632 | 1,566 | 1,610 | -0.31% | 22,900 | 93億258万 | -17.98% | 455.63 | 3.14 |
| 08/06 | 1,647 | 1,656 | 1,602 | 1,615 | -2% | 27,800 | 93億3147万 | -18.97% | 457.04 | 3.15 |
| 08/05 | 1,629 | 1,696 | 1,615 | 1,648 | +1.42% | 44,000 | 95億2214万 | -18.7% | 466.38 | 3.21 |
| 08/04 | 1,571 | 1,633 | 1,554 | 1,625 | +2.46% | 42,500 | 93億8925万 | -21.19% | 459.87 | 3.17 |
| 08/03 | 1,506 | 1,597 | 1,484 | 1,586 | +5.52% | 82,800 | 91億6390万 | -24.44% | 448.83 | 3.09 |
| 07/31 | 1,585 | 1,588 | 1,492 | 1,503 | -7.05% | 108,800 | 86億8433万 | -29.63% | 425.34 | 2.93 |
| 07/30 | 1,651 | 1,667 | 1,567 | 1,617 | -4.77% | 135,100 | 93億4302万 | -25.76% | 457.61 | 3.15 |
| 07/29 | 1,737 | 1,744 | 1,681 | 1,698 | -4.45% | 56,600 | 98億1104万 | -23.41% | 480.53 | 3.31 |
| 07/28 | 1,813 | 1,827 | 1,722 | 1,777 | -3.27% | 74,700 | 102億6750万 | -21.16% | 502.89 | 3.47 |
| 07/27 | 1,833 | 1,846 | 1,784 | 1,837 | +0.22% | 47,300 | 106億1418万 | -19.68% | 519.87 | 3.58 |
| 07/22 | 1,877 | 1,889 | 1,815 | 1,833 | -4.38% | 62,600 | 105億9107万 | -20.92% | 518.73 | 3.57 |
| 07/21 | 1,960 | 1,960 | 1,891 | 1,917 | -2.64% | 50,700 | 110億7642万 | -18.39% | 542.51 | 3.74 |
| 07/20 | 2,005 | 2,005 | 1,933 | 1,969 | -2.72% | 46,300 | 113億7688万 | -17.23% | 557.22 | 3.84 |
| 07/17 | 2,098 | 2,098 | 2,011 | 2,024 | -3.57% | 28,300 | 116億9467万 | -15.95% | 572.79 | 3.95 |
| 07/16 | 2,120 | 2,138 | 2,064 | 2,099 | -0.71% | 25,400 | 121億2802万 | -14.05% | 594.01 | 4.09 |
| 07/15 | 2,096 | 2,134 | 2,075 | 2,114 | +1.68% | 29,900 | 122億1469万 | -14.62% | 598.26 | 4.12 |
| 07/14 | 2,116 | 2,130 | 2,041 | 2,079 | -1.7% | 43,400 | 120億1246万 | -17.37% | 588.35 | 4.05 |
| 07/13 | 2,202 | 2,277 | 2,112 | 2,115 | -3.42% | 48,800 | 122億2047万 | -17.22% | 598.54 | 4.12 |
| 07/10 | 2,269 | 2,288 | 2,190 | 2,190 | -5.32% | 28,500 | 126億5382万 | -15.61% | 619.76 | 4.27 |
| 07/09 | 2,358 | 2,358 | 2,255 | 2,313 | -1.91% | 49,000 | 133億6451万 | -11.92% | 654.57 | 4.51 |
| 07/08 | 2,403 | 2,428 | 2,350 | 2,358 | -3.28% | 29,700 | 136億2452万 | -11.12% | 667.31 | 4.6 |
| 07/07 | 2,432 | 2,453 | 2,391 | 2,438 | +0.25% | 27,300 | 140億8676万 | -8.96% | 689.95 | 4.75 |
| 07/06 | 2,448 | 2,448 | 2,371 | 2,432 | +2.18% | 24,700 | 140億5209万 | -9.96% | 688.25 | 4.74 |
| 07/03 | 2,360 | 2,382 | 2,315 | 2,380 | +3.25% | 18,400 | 137億5164万 | -12.6% | 673.53 | 4.64 |
| 07/02 | 2,361 | 2,421 | 2,305 | 2,305 | -2.37% | 27,600 | 133億1829万 | -16.24% | 652.31 | 4.5 |
| 07/01 | 2,441 | 2,442 | 2,337 | 2,361 | -3.79% | 29,100 | 136億4185万 | -15.32% | 668.16 | 4.6 |
| 06/30 | 2,531 | 2,553 | 2,441 | 2,454 | -3.04% | 29,600 | 141億7921万 | -12.95% | 694.47 | 4.79 |
| 06/29 | 2,510 | 2,540 | 2,441 | 2,531 | -0.59% | 34,000 | 146億2411万 | -11.04% | 716.27 | 4.94 |
| 06/26 | 2,514 | 2,546 | 2,452 | 2,546 | +1.8% | 29,900 | 147億1078万 | -11.13% | 720.51 | 4.97 |
| 06/25 | 2,525 | 2,525 | 2,450 | 2,501 | -2.04% | 33,100 | 144億5077万 | -13.16% | 707.78 | 4.88 |
| 06/24 | 2,590 | 2,604 | 2,546 | 2,553 | -1.73% | 25,500 | 147億5123万 | -11.87% | 722.49 | 4.98 |
| 06/23 | 2,645 | 2,657 | 2,576 | 2,598 | -1.22% | 27,900 | 150億1124万 | -10.72% | 735.23 | 5.07 |
| 06/22 | 2,650 | 2,694 | 2,615 | 2,630 | +1.51% | 27,700 | 151億9614万 | -9.93% | 744.28 | 5.13 |
| 06/19 | 2,573 | 2,633 | 2,540 | 2,591 | -0.88% | 72,600 | 149億7079万 | -11.42% | 733.25 | 5.05 |
| 06/18 | 2,634 | 2,655 | 2,570 | 2,614 | -0.27% | 33,400 | 151億369万 | -10.82% | 739.75 | 5.1 |
| 06/17 | 2,600 | 2,645 | 2,590 | 2,621 | -1.09% | 41,700 | 151億4413万 | -10.76% | 741.74 | 5.11 |
| 06/16 | 2,698 | 2,772 | 2,598 | 2,650 | -2.14% | 137,700 | 153億1170万 | -10.17% | 749.94 | 5.17 |
| 06/15 | 2,865 | 2,865 | 2,690 | 2,708 | -5.84% | 44,500 | 156億4682万 | -8.67% | 766.36 | 5.28 |
| 06/12 | 2,874 | 2,890 | 2,802 | 2,876 | -2.01% | 48,900 | 166億1752万 | -3.2% | 813.9 | 5.61 |
| 06/11 | 3,040 | 3,090 | 2,922 | 2,935 | -5.63% | 65,000 | 169億5843万 | -1.21% | 830.6 | 5.72 |
| 06/10 | 3,010 | 3,140 | 3,010 | 3,110 | +1.8% | 27,700 | 179億6958万 | +4.82% | 880.12 | 6.07 |
| 06/09 | 3,130 | 3,130 | 3,015 | 3,055 | -2.24% | 29,500 | 176億5179万 | +3.38% | 864.56 | 5.96 |
| 06/08 | 2,975 | 3,135 | 2,947 | 3,125 | +5.18% | 54,000 | 180億5625万 | +6.11% | 884.37 | 6.09 |
| 06/05 | 2,969 | 2,983 | 2,915 | 2,971 | +0.03% | 20,200 | 171億6643万 | +1.26% | 840.78 | 5.79 |
| 06/04 | 2,987 | 2,999 | 2,915 | 2,970 | -0.57% | 25,200 | 171億6066万 | +1.54% | 840.5 | 5.79 |
| 06/03 | 3,005 | 3,060 | 2,915 | 2,987 | -1.09% | 58,700 | 172億5888万 | +2.68% | 845.31 | 5.83 |
| 06/02 | 3,000 | 3,055 | 2,978 | 3,020 | +1.31% | 29,500 | 174億4956万 | +4.43% | 854.65 | 5.89 |
| 06/01 | 3,100 | 3,160 | 2,964 | 2,981 | -3.99% | 65,600 | 172億2421万 | +3.98% | 843.61 | 5.81 |
| 05/29 | 3,060 | 3,170 | 3,060 | 3,105 | -2.97% | 38,100 | 179億4069万 | +9.06% | 878.71 | 6.06 |
| 05/28 | 3,135 | 3,200 | 3,035 | 3,200 | +2.07% | 53,000 | 184億8960万 | +13.19% | 905.59 | 6.24 |
| 05/27 | 3,070 | 3,145 | 3,015 | 3,135 | +0.8% | 28,900 | 181億1403万 | +12.2% | 887.2 | 6.11 |
| 05/26 | 3,100 | 3,170 | 3,055 | 3,110 | +2.81% | 32,600 | 179億6958万 | +12.6% | 880.12 | 6.07 |
| 05/25 | 2,944 | 3,040 | 2,944 | 3,025 | +3.24% | 32,400 | 174億7845万 | +11.17% | 856.07 | 5.9 |
| 05/22 | 2,940 | 2,970 | 2,901 | 2,930 | +0.38% | 23,300 | 169億2954万 | +9.12% | 829.18 | 5.71 |
| 05/21 | 2,920 | 2,920 | 2,823 | 2,919 | +1% | 23,300 | 168億6598万 | +10.03% | 826.07 | 5.69 |
| 05/20 | 2,824 | 2,897 | 2,820 | 2,890 | +1.72% | 14,100 | 166億9842万 | +9.93% | 817.86 | 5.64 |
| 05/19 | 2,844 | 2,845 | 2,782 | 2,841 | +3.01% | 17,000 | 164億1529万 | +8.85% | 803.99 | 5.54 |
| 05/18 | 2,728 | 2,764 | 2,680 | 2,758 | +1.1% | 36,900 | 159億3572万 | +6.36% | 780.51 | 5.38 |
| 05/15 | 2,867 | 2,867 | 2,669 | 2,728 | -1.59% | 32,100 | 157億6238万 | +6.02% | 772.02 | 5.32 |
| 05/14 | 2,917 | 2,929 | 2,753 | 2,772 | -5.81% | 38,500 | 160億1661万 | +8.71% | 784.47 | 5.41 |
| 05/13 | 2,950 | 2,964 | 2,901 | 2,943 | -2.55% | 37,300 | 170億465万 | +16.37% | 832.86 | 5.74 |
| 05/12 | 2,880 | 3,055 | 2,880 | 3,020 | +5.45% | 55,500 | 174億4956万 | +20.41% | 854.65 | 5.89 |
| 05/11 | 2,864 | 2,889 | 2,817 | 2,864 | -0.38% | 16,300 | 165億4819万 | +15.07% | 810.5 | 5.59 |
| 05/08 | 2,869 | 2,875 | 2,778 | 2,875 | +0.84% | 41,800 | 166億1175万 | +15.79% | 813.62 | 5.61 |
| 05/07 | 2,790 | 2,870 | 2,790 | 2,851 | +2.19% | 26,000 | 164億7307万 | +15.24% | 806.82 | 5.56 |
| 05/01 | 2,774 | 2,810 | 2,724 | 2,790 | -1.2% | 24,800 | 161億2062万 | +13.05% | 789.56 | 5.44 |
| 04/30 | 2,830 | 2,889 | 2,771 | 2,824 | -0.18% | 62,300 | 163億1707万 | +14.84% | 799.18 | 5.51 |
| 04/28 | 2,799 | 2,880 | 2,719 | 2,829 | +2.72% | 97,500 | 163億4596万 | +15.19% | 800.6 | 5.52 |
| 04/27 | 2,570 | 2,754 | 2,570 | 2,754 | +7.16% | 65,800 | 159億1261万 | +12.64% | 779.37 | 5.37 |
| 04/24 | 2,570 | 2,638 | 2,519 | 2,570 | +0.31% | 33,000 | 148億4946万 | +6.07% | 727.3 | 5.01 |
| 04/23 | 2,588 | 2,595 | 2,498 | 2,562 | +7.29% | 33,800 | 148億323万 | +6.4% | 725.04 | 5 |
| 04/22 | 2,418 | 2,483 | 2,356 | 2,388 | -3.86% | 77,800 | 137億9786万 | -0.33% | 675.8 | 4.66 |
| 04/21 | 2,675 | 2,675 | 2,405 | 2,484 | -5.37% | 93,600 | 143億5255万 | +3.8% | 702.96 | 4.84 |
| 04/20 | 2,450 | 2,675 | 2,411 | 2,625 | +11.18% | 82,000 | 151億6725万 | +10.29% | 742.87 | 5.12 |
| 04/17 | 2,378 | 2,396 | 2,314 | 2,361 | +1.42% | 49,300 | 136億4185万 | -0.21% | 668.16 | 4.6 |
| 04/16 | 2,110 | 2,396 | 2,100 | 2,328 | +10.65% | 83,200 | 134億5118万 | -2.1% | 658.82 | 4.54 |
| 04/15 | 2,127 | 2,145 | 2,089 | 2,104 | -0.66% | 41,800 | 121億5691万 | -12.19% | 595.43 | 4.1 |
| 04/14 | 2,100 | 2,129 | 2,050 | 2,118 | -0.09% | 140,300 | 122億3780万 | -12.8% | 599.39 | 4.13 |
| 04/13 | 2,091 | 2,199 | 2,089 | 2,120 | -8.66% | 139,000 | 122億4936万 | -13.58% | 599.95 | 4.13 |
| 04/10 | 2,464 | 2,464 | 2,256 | 2,321 | -3.85% | 59,000 | 134億1073万 | -7.05% | 656.84 | 4.53 |
| 04/09 | 2,457 | 2,500 | 2,370 | 2,414 | -0.37% | 42,200 | 139億4809万 | -4.77% | 683.15 | 4.71 |
| 04/08 | 2,288 | 2,449 | 2,153 | 2,423 | +7.78% | 51,200 | 140億9万 | -5.76% | 685.7 | 4.73 |
| 04/07 | 2,180 | 2,333 | 2,150 | 2,248 | +3.79% | 72,900 | 129億8894万 | -13.97% | 636.18 | 4.38 |
| 04/06 | 2,145 | 2,237 | 2,059 | 2,166 | -3.52% | 97,700 | 125億1514万 | -18.6% | 612.97 | 4.22 |
| 04/03 | 2,385 | 2,431 | 2,202 | 2,245 | -7.23% | 52,900 | 129億7161万 | -16.7% | 635.33 | 4.38 |
| 04/02 | 2,490 | 2,512 | 2,400 | 2,420 | -4.72% | 27,000 | 139億8276万 | -11.94% | 684.85 | 4.72 |
