PBR
2020/04/24～2020/09/23
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 |
| 09/23 | 860 | 861 | 832 | 832 | -2.8% | 14,500 | 72億4129万 | +1.71% | 20.02 | 3.41 |
| 09/18 | 863 | 865 | 856 | 856 | -0.81% | 7,300 | 74億5017万 | +5.03% | 20.6 | 3.5 |
| 09/17 | 864 | 864 | 855 | 863 | -0.12% | 4,500 | 75億1110万 | +6.28% | 20.77 | 3.53 |
| 09/16 | 885 | 887 | 848 | 864 | -1.37% | 28,000 | 75億1980万 | +7.06% | 20.79 | 3.54 |
| 09/15 | 870 | 892 | 835 | 876 | +8.96% | 87,500 | 76億2424万 | +8.96% | 21.08 | 3.59 |
| 09/14 | 823 | 830 | 804 | 804 | -2.31% | 9,400 | 69億9759万 | +0.5% | 19.35 | 3.29 |
| 09/11 | 809 | 823 | 801 | 823 | +3.13% | 8,600 | 71億6296万 | +3.26% | 19.81 | 3.37 |
| 09/10 | 799 | 799 | 790 | 798 | +0.76% | 6,300 | 69億4537万 | +0.38% | 19.2 | 3.27 |
| 09/09 | 795 | 798 | 787 | 792 | -1% | 5,500 | 68億9315万 | -0.38% | 19.06 | 3.24 |
| 09/08 | 793 | 800 | 782 | 800 | +2.56% | 6,600 | 69億6278万 | +1.01% | 19.25 | 3.28 |
| 09/07 | 789 | 796 | 780 | 780 | -1.14% | 7,500 | 67億8871万 | -1.02% | 18.77 | 3.19 |
| 09/04 | 798 | 798 | 777 | 789 | -1.13% | 18,600 | 68億6704万 | +0.38% | 18.99 | 3.23 |
| 09/03 | 814 | 816 | 796 | 798 | -1.85% | 9,100 | 69億4537万 | +1.53% | 19.2 | 3.27 |
| 09/02 | 830 | 830 | 812 | 813 | -1.81% | 7,300 | 70億7592万 | +2.91% | 19.56 | 3.33 |
| 09/01 | 830 | 830 | 810 | 828 | +3.37% | 14,900 | 72億648万 | +4.28% | 19.93 | 3.39 |
| 08/31 | 822 | 822 | 792 | 801 | +1.14% | 10,500 | 69億7148万 | +0.5% | 19.28 | 3.28 |
| 08/28 | 810 | 810 | 791 | 792 | -2.82% | 13,300 | 68億9315万 | -1.12% | 19.06 | 3.24 |
| 08/27 | 817 | 820 | 809 | 815 | -0.24% | 8,900 | 70億9333万 | +1.12% | 19.61 | 3.34 |
| 08/26 | 813 | 827 | 810 | 817 | -0.37% | 11,100 | 71億1074万 | +0.99% | 19.66 | 3.34 |
| 08/25 | 822 | 838 | 815 | 820 | -1.32% | 9,700 | 71億3685万 | +0.99% | 19.73 | 3.36 |
| 08/24 | 823 | 831 | 813 | 831 | +1.59% | 12,100 | 72億3225万 | +1.84% | 20 | 3.4 |
| 08/21 | 815 | 823 | 815 | 818 | +0.37% | 2,800 | 71億1911万 | 0% | 19.68 | 3.35 |
| 08/20 | 817 | 822 | 813 | 815 | -0.24% | 7,000 | 70億9301万 | -0.73% | 19.61 | 3.34 |
| 08/19 | 800 | 817 | 797 | 817 | +2.25% | 7,500 | 71億1041万 | -0.73% | 19.66 | 3.34 |
| 08/18 | 784 | 799 | 780 | 799 | +3.63% | 11,500 | 69億5376万 | -3.27% | 19.23 | 3.27 |
| 08/17 | 765 | 775 | 765 | 771 | +0.78% | 3,100 | 67億1007万 | -7.22% | 18.55 | 3.16 |
| 08/14 | 760 | 770 | 756 | 765 | +0.66% | 6,300 | 66億5785万 | -8.6% | 18.41 | 3.13 |
| 08/13 | 771 | 781 | 743 | 760 | -1.43% | 19,300 | 66億1434万 | -9.85% | 18.29 | 3.11 |
| 08/12 | 759 | 775 | 749 | 771 | -0.39% | 11,100 | 67億1007万 | -9.19% | 18.55 | 3.16 |
| 08/11 | 778 | 787 | 765 | 774 | +4.17% | 6,800 | 67億3618万 | -9.26% | 18.63 | 3.17 |
| 08/07 | 770 | 770 | 740 | 743 | -4.74% | 9,800 | 64億6638万 | -13.5% | 17.88 | 3.04 |
| 08/06 | 800 | 800 | 762 | 780 | -1.89% | 8,700 | 67億8840万 | -9.93% | 18.77 | 3.19 |
| 08/05 | 800 | 800 | 761 | 795 | +12.45% | 26,200 | 69億1894万 | -8.93% | 19.13 | 3.25 |
| 08/04 | 705 | 719 | 705 | 707 | 0% | 7,800 | 61億5307万 | -19.57% | 17.01 | 2.89 |
| 08/03 | 708 | 719 | 701 | 707 | -2.62% | 9,700 | 61億5307万 | -20.38% | 17.01 | 2.89 |
| 07/31 | 771 | 782 | 726 | 726 | -6.8% | 15,700 | 63億1843万 | -19.06% | - | 3.33 |
| 07/30 | 844 | 850 | 772 | 779 | -12.86% | 51,400 | 67億7969万 | -14.11% | - | 3.58 |
| 07/29 | 920 | 920 | 893 | 894 | -2.19% | 35,300 | 77億8055万 | -2.19% | - | 4.11 |
| 07/28 | 930 | 933 | 911 | 914 | -0.65% | 21,900 | 79億5461万 | -0.11% | - | 4.2 |
| 07/27 | 901 | 920 | 895 | 920 | +1.77% | 14,200 | 80億683万 | +0.44% | - | 4.22 |
| 07/22 | 909 | 909 | 902 | 904 | -0.22% | 7,100 | 78億6758万 | -1.2% | - | 4.15 |
| 07/21 | 900 | 906 | 898 | 906 | +0.67% | 3,700 | 78億8499万 | -0.98% | - | 4.16 |
| 07/20 | 900 | 900 | 892 | 900 | +0.56% | 4,600 | 78億3277万 | -1.64% | - | 4.13 |
| 07/17 | 895 | 897 | 890 | 895 | -0.33% | 5,400 | 77億8925万 | -1.97% | - | 4.11 |
| 07/16 | 891 | 900 | 891 | 898 | +0.79% | 4,600 | 78億1536万 | -1.75% | - | 4.12 |
| 07/15 | 883 | 896 | 883 | 891 | +0.68% | 4,200 | 77億5444万 | -2.62% | - | 4.09 |
| 07/14 | 889 | 889 | 878 | 885 | 0% | 5,600 | 77億222万 | -3.59% | - | 4.06 |
| 07/13 | 890 | 890 | 859 | 885 | -0.23% | 19,400 | 77億222万 | -4.01% | - | 4.06 |
| 07/10 | 908 | 909 | 883 | 887 | -2.42% | 11,900 | 77億1963万 | -4.21% | - | 4.07 |
| 07/09 | 928 | 930 | 906 | 909 | -2.05% | 10,300 | 79億1109万 | -1.94% | - | 4.17 |
| 07/08 | 920 | 935 | 920 | 928 | +1.64% | 3,600 | 80億7645万 | 0% | - | 4.26 |
| 07/07 | 914 | 928 | 912 | 913 | +0.11% | 4,600 | 79億4591万 | -1.62% | - | 4.19 |
| 07/06 | 879 | 913 | 879 | 912 | +3.05% | 12,700 | 79億3720万 | -1.72% | - | 4.19 |
| 07/03 | 913 | 913 | 877 | 885 | -1.88% | 14,400 | 77億222万 | -4.63% | - | 4.06 |
| 07/02 | 925 | 933 | 902 | 902 | -3.43% | 16,500 | 78億5017万 | -3.01% | - | 4.14 |
| 07/01 | 936 | 948 | 934 | 934 | -0.74% | 6,300 | 81億2867万 | +0.32% | - | 4.29 |
| 06/30 | 959 | 959 | 940 | 941 | -0.32% | 10,100 | 81億8959万 | +1.07% | - | 4.32 |
| 06/29 | 923 | 949 | 922 | 944 | -0.32% | 14,500 | 82億1570万 | +1.4% | - | 4.33 |
| 06/26 | 934 | 947 | 910 | 947 | +1.39% | 14,400 | 82億4181万 | +1.83% | - | 4.35 |
| 06/25 | 949 | 949 | 927 | 934 | -2.51% | 9,100 | 81億2867万 | +0.65% | - | 4.29 |
| 06/24 | 968 | 968 | 950 | 958 | -0.73% | 6,800 | 83億3755万 | +3.68% | - | 4.4 |
| 06/23 | 934 | 965 | 931 | 965 | +4.32% | 14,100 | 83億9847万 | +5.12% | - | 4.43 |
| 06/22 | 929 | 934 | 922 | 925 | +0.33% | 6,100 | 80億5034万 | +1.54% | - | 4.25 |
| 06/19 | 904 | 922 | 903 | 922 | +2.33% | 9,700 | 80億2423万 | +1.77% | - | 4.23 |
| 06/18 | 912 | 912 | 893 | 901 | +0.11% | 5,500 | 78億4147万 | +0.22% | - | 4.14 |
| 06/17 | 911 | 911 | 889 | 900 | -0.22% | 8,000 | 78億3277万 | +0.67% | - | 4.13 |
| 06/16 | 884 | 908 | 884 | 902 | +3.68% | 9,800 | 78億5017万 | +1.23% | - | 4.14 |
| 06/15 | 885 | 909 | 870 | 870 | -3.33% | 16,500 | 75億7167万 | -1.92% | - | 4 |
| 06/12 | 850 | 910 | 850 | 900 | -4.76% | 39,600 | 78億3277万 | +1.81% | - | 4.13 |
| 06/11 | 980 | 982 | 928 | 945 | -2.38% | 25,600 | 82億2441万 | +7.26% | - | 4.34 |
| 06/10 | 975 | 978 | 966 | 968 | -1.73% | 13,700 | 84億2458万 | +11.14% | - | 4.45 |
| 06/09 | 971 | 990 | 966 | 985 | +2.39% | 22,900 | 85億7253万 | +14.53% | - | 4.52 |
| 06/08 | 959 | 967 | 944 | 962 | +2.89% | 26,100 | 83億7236万 | +13.44% | - | 4.42 |
| 06/05 | 930 | 943 | 918 | 935 | +0.75% | 11,700 | 81億3737万 | +11.84% | - | 4.29 |
| 06/04 | 929 | 933 | 916 | 928 | +1.2% | 13,700 | 80億7645万 | +12.62% | - | 4.26 |
| 06/03 | 917 | 929 | 912 | 917 | +0.22% | 12,000 | 79億8072万 | +12.79% | - | 4.21 |
| 06/02 | 924 | 947 | 914 | 915 | -0.97% | 14,500 | 79億6331万 | +14.23% | - | 4.2 |
| 06/01 | 915 | 924 | 893 | 924 | -0.22% | 18,000 | 80億4164万 | +16.96% | - | 4.24 |
| 05/29 | 931 | 931 | 920 | 926 | -0.32% | 12,500 | 80億5905万 | +18.72% | - | 4.25 |
| 05/28 | 939 | 949 | 919 | 929 | -0.85% | 18,700 | 80億8516万 | +20.65% | - | 4.27 |
| 05/27 | 945 | 949 | 921 | 937 | -0.85% | 13,200 | 81億5478万 | +23.45% | - | 4.3 |
| 05/26 | 916 | 975 | 911 | 945 | +5.12% | 49,000 | 82億2441万 | +26.34% | - | 4.34 |
| 05/25 | 930 | 930 | 878 | 899 | -0.66% | 36,500 | 78億2406万 | +22.15% | - | 4.13 |
| 05/22 | 849 | 907 | 849 | 905 | +8% | 47,200 | 78億7628万 | +24.31% | - | 4.16 |
| 05/21 | 808 | 838 | 808 | 838 | +3.71% | 19,600 | 72億9318万 | +16.55% | - | 3.85 |
| 05/20 | 791 | 809 | 791 | 808 | +1% | 6,700 | 70億3208万 | +13.17% | - | 3.71 |
| 05/19 | 800 | 817 | 795 | 800 | +1.27% | 13,800 | 69億6246万 | +12.52% | - | 3.67 |
| 05/18 | 770 | 797 | 769 | 790 | +4.36% | 22,800 | 68億7543万 | +11.9% | - | 3.63 |
| 05/15 | 771 | 787 | 750 | 757 | -2.57% | 17,900 | 65億8823万 | +7.99% | - | 3.48 |
| 05/14 | 810 | 810 | 774 | 777 | -3.72% | 21,500 | 67億6229万 | +11.8% | - | 3.57 |
| 05/13 | 801 | 811 | 791 | 807 | -0.12% | 17,000 | 70億2338万 | +17.47% | - | 3.71 |
| 05/12 | 821 | 821 | 801 | 808 | +0.25% | 21,300 | 70億3208万 | +18.82% | - | 3.71 |
| 05/11 | 783 | 835 | 770 | 806 | -0.74% | 62,600 | 70億1468万 | +19.58% | - | 3.7 |
| 05/08 | 776 | 828 | 753 | 812 | +15.01% | 98,100 | 70億6690万 | +21.19% | - | 3.73 |
| 05/07 | 717 | 735 | 703 | 706 | +1.73% | 16,800 | 61億4437万 | +6.17% | - | 3.24 |
| 05/01 | 696 | 706 | 679 | 694 | +1.17% | 22,100 | 60億3993万 | +4.36% | - | 3.19 |
| 04/30 | 677 | 695 | 665 | 686 | +6.03% | 38,000 | 59億7031万 | +3% | - | 3.15 |
| 04/28 | 649 | 658 | 638 | 647 | 0% | 22,900 | 56億3089万 | -3.14% | - | 2.97 |
| 04/27 | 645 | 655 | 633 | 647 | +1.41% | 17,900 | 56億3089万 | -3.43% | - | 2.97 |
| 04/24 | 646 | 646 | 615 | 638 | +0.31% | 19,600 | 55億5256万 | -4.49% | - | 2.93 |
