PBR
2020/03/03～2020/07/29
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 |
| 07/29 | 79,100 | 82,000 | 78,200 | 78,200 | -4.75% | 2,583 | 260億4067万 | -2.35% | 31.41 | 0.87 |
| 07/28 | 79,000 | 83,200 | 79,000 | 82,100 | +2.63% | 767 | 273億3938万 | +2.25% | 32.98 | 0.91 |
| 07/27 | 78,500 | 81,200 | 78,500 | 80,000 | +0.63% | 1,173 | 266億4008万 | -0.39% | 32.13 | 0.89 |
| 07/22 | 78,000 | 79,500 | 78,000 | 79,500 | +1.92% | 1,448 | 264億7357万 | -1.16% | 31.93 | 0.88 |
| 07/21 | 77,000 | 79,700 | 77,000 | 78,000 | +0.26% | 1,491 | 259億7407万 | -3.2% | 31.33 | 0.87 |
| 07/20 | 77,900 | 79,200 | 76,800 | 77,800 | -2.02% | 1,719 | 259億747万 | -3.61% | 31.25 | 0.86 |
| 07/17 | 78,500 | 79,400 | 77,300 | 79,400 | -0.5% | 1,479 | 264億4027万 | -1.66% | 31.89 | 0.88 |
| 07/16 | 79,500 | 79,800 | 78,900 | 79,800 | +1.01% | 1,150 | 265億7347万 | -1.31% | 32.05 | 0.89 |
| 07/15 | 78,100 | 79,600 | 78,100 | 79,000 | +0.64% | 1,152 | 263億707万 | -2.38% | 31.73 | 0.88 |
| 07/14 | 75,900 | 78,500 | 75,800 | 78,500 | +3.7% | 1,164 | 261億4057万 | -3.26% | 31.53 | 0.87 |
| 07/13 | 74,500 | 75,700 | 74,100 | 75,700 | +1.2% | 1,167 | 252億817万 | -6.98% | 30.41 | 0.84 |
| 07/10 | 75,200 | 75,300 | 73,200 | 74,800 | -2.09% | 1,418 | 249億847万 | -8.42% | 30.05 | 0.83 |
| 07/09 | 76,800 | 77,000 | 75,200 | 76,400 | -0.91% | 1,135 | 254億4127万 | -6.74% | 30.69 | 0.85 |
| 07/08 | 78,900 | 79,000 | 76,400 | 77,100 | -3.63% | 1,448 | 256億7437万 | -6.02% | 30.97 | 0.86 |
| 07/07 | 80,000 | 80,100 | 77,900 | 80,000 | 0% | 1,160 | 266億4008万 | -2.62% | 32.13 | 0.89 |
| 07/06 | 81,400 | 81,700 | 80,000 | 80,000 | -1.72% | 870 | 266億4008万 | -2.57% | 32.13 | 0.89 |
| 07/03 | 82,000 | 82,900 | 80,700 | 81,400 | -1.09% | 887 | 271億628万 | -0.8% | 32.7 | 0.9 |
| 07/02 | 84,000 | 84,000 | 82,100 | 82,300 | -0.48% | 611 | 274億598万 | +0.42% | 33.06 | 0.91 |
| 07/01 | 83,500 | 84,000 | 82,500 | 82,700 | -0.96% | 313 | 275億3918万 | +1.12% | 33.22 | 0.92 |
| 06/30 | 82,100 | 83,500 | 81,700 | 83,500 | +2.45% | 619 | 278億558万 | +2.45% | 33.54 | 0.93 |
| 06/29 | 82,400 | 83,100 | 80,400 | 81,500 | -2.86% | 935 | 271億3958万 | +0.48% | 32.74 | 0.91 |
| 06/26 | 83,500 | 84,200 | 82,800 | 83,900 | +0.72% | 555 | 279億3878万 | +3.87% | 33.7 | 0.93 |
| 06/25 | 82,200 | 83,600 | 82,100 | 83,300 | -0.12% | 455 | 277億3898万 | +3.67% | 33.46 | 0.93 |
| 06/24 | 83,800 | 83,800 | 82,500 | 83,400 | -0.48% | 277 | 277億7228万 | +4.32% | 33.5 | 0.93 |
| 06/23 | 83,400 | 83,900 | 82,700 | 83,800 | +0.36% | 396 | 279億548万 | +5.33% | 33.66 | 0.93 |
| 06/22 | 82,100 | 83,600 | 82,100 | 83,500 | +1.09% | 271 | 278億558万 | +5.59% | 33.54 | 0.93 |
| 06/19 | 83,000 | 83,500 | 81,900 | 82,600 | -0.48% | 268 | 275億588万 | +5.12% | 33.18 | 0.92 |
| 06/18 | 83,800 | 83,800 | 81,600 | 83,000 | 0% | 474 | 276億3908万 | +6.3% | 33.34 | 0.92 |
| 06/17 | 82,900 | 83,500 | 81,400 | 83,000 | +1.97% | 524 | 276億3908万 | +6.83% | 33.34 | 0.92 |
| 06/16 | 80,700 | 82,400 | 80,700 | 81,400 | +3.69% | 870 | 271億628万 | +5.22% | 32.7 | 0.9 |
| 06/15 | 82,300 | 82,900 | 78,500 | 78,500 | -4.62% | 765 | 261億4057万 | +1.68% | 31.53 | 0.87 |
| 06/12 | 78,800 | 82,300 | 78,200 | 82,300 | +0.86% | 1,656 | 274億598万 | +6.58% | 33.06 | 0.91 |
| 06/11 | 84,300 | 84,400 | 81,000 | 81,600 | -3.32% | 1,286 | 271億7288万 | +5.94% | 32.78 | 0.91 |
| 06/10 | 85,000 | 85,500 | 84,000 | 84,400 | -0.12% | 417 | 281億528万 | +9.95% | 33.9 | 0.94 |
| 06/09 | 84,200 | 85,600 | 83,200 | 84,500 | +1.81% | 1,012 | 281億3858万 | +10.71% | 33.94 | 0.94 |
| 06/08 | 82,000 | 84,100 | 81,900 | 83,000 | +2.47% | 1,258 | 276億3908万 | +9.3% | 33.34 | 0.92 |
| 06/05 | 80,000 | 81,400 | 79,600 | 81,000 | +2.27% | 641 | 269億7308万 | +7.15% | 32.54 | 0.9 |
| 06/04 | 81,200 | 81,500 | 79,200 | 79,200 | -1% | 1,122 | 263億7367万 | +5.1% | 31.81 | 0.88 |
| 06/03 | 79,500 | 81,100 | 79,000 | 80,000 | +1.39% | 1,524 | 266億4008万 | +6.58% | 32.13 | 0.89 |
| 06/02 | 79,600 | 79,900 | 78,900 | 78,900 | +0.13% | 873 | 262億7377万 | +5.56% | 31.69 | 0.88 |
| 06/01 | 79,700 | 79,700 | 78,500 | 78,800 | 0% | 707 | 262億4047万 | +5.99% | 31.65 | 0.88 |
| 05/29 | 78,800 | 79,800 | 78,200 | 78,800 | +1.03% | 1,552 | 262億4047万 | +6.53% | 31.65 | 0.88 |
| 05/28 | 76,500 | 78,700 | 76,200 | 78,000 | +3.17% | 1,108 | 259億7407万 | +5.93% | 31.33 | 0.87 |
| 05/27 | 75,000 | 76,300 | 74,100 | 75,600 | +2.58% | 1,438 | 251億7487万 | +3.05% | 30.37 | 0.84 |
| 05/26 | 73,500 | 74,800 | 73,400 | 73,700 | +0.82% | 1,100 | 245億4217万 | +0.74% | 29.6 | 0.82 |
| 05/25 | 73,000 | 73,600 | 72,300 | 73,100 | -0.27% | 796 | 243億4237万 | +0.15% | 29.36 | 0.81 |
| 05/22 | 72,900 | 73,300 | 71,700 | 73,300 | +0.14% | 777 | 244億897万 | +0.59% | 29.44 | 0.81 |
| 05/21 | 74,800 | 74,800 | 72,400 | 73,200 | -0.68% | 384 | 243億7567万 | +0.77% | 29.4 | 0.81 |
| 05/20 | 72,500 | 73,700 | 72,000 | 73,700 | +2.65% | 387 | 245億4217万 | +1.79% | 29.6 | 0.82 |
| 05/19 | 72,700 | 73,200 | 71,300 | 71,800 | +1.13% | 476 | 239億947万 | -0.41% | 28.84 | 0.8 |
| 05/18 | 71,000 | 72,500 | 70,000 | 71,000 | +1.14% | 526 | 236億4307万 | -1.2% | 28.52 | 0.79 |
| 05/15 | 74,500 | 74,500 | 70,100 | 70,200 | -4.36% | 1,036 | 233億7667万 | -2.14% | 28.2 | 0.78 |
| 05/14 | 74,700 | 75,600 | 73,200 | 73,400 | -1.74% | 937 | 244億4227万 | +2.8% | 29.48 | 0.82 |
| 05/13 | 76,000 | 76,000 | 74,000 | 74,700 | -3.49% | 754 | 248億7517万 | +5.34% | 30.01 | 0.83 |
| 05/12 | 79,000 | 79,000 | 76,000 | 77,400 | -1.78% | 1,182 | 257億7427万 | +9.69% | 31.09 | 0.86 |
| 05/11 | 77,700 | 79,000 | 77,300 | 78,800 | +1.55% | 729 | 262億4047万 | +12.14% | 31.65 | 0.88 |
| 05/08 | 75,400 | 78,100 | 74,900 | 77,600 | +3.47% | 1,796 | 258億4087万 | +10.81% | 31.17 | 0.86 |
| 05/07 | 73,300 | 75,000 | 73,200 | 75,000 | +2.04% | 1,206 | 249億7507万 | +7.24% | 30.13 | 0.83 |
| 05/01 | 74,000 | 75,300 | 73,500 | 73,500 | -1.61% | 738 | 244億7557万 | +5.26% | 29.52 | 0.82 |
| 04/30 | 74,500 | 76,000 | 74,200 | 74,700 | +0.4% | 513 | 248億7517万 | +7.1% | 30.01 | 0.83 |
| 04/28 | 76,400 | 76,600 | 73,100 | 74,400 | -1.06% | 1,869 | 247億7527万 | +6.87% | 29.89 | 0.83 |
| 04/27 | 72,900 | 75,700 | 72,000 | 75,200 | +4.74% | 1,234 | 250億4167万 | +8.83% | 30.21 | 0.84 |
| 04/24 | 72,000 | 73,500 | 71,400 | 71,800 | -0.28% | 1,390 | 239億947万 | +5.28% | 28.84 | 0.8 |
| 04/23 | 69,000 | 73,400 | 68,800 | 72,000 | +4.35% | 2,783 | 239億7607万 | +6.78% | 28.92 | 0.8 |
| 04/22 | 68,000 | 69,600 | 67,200 | 69,000 | -0.58% | 1,046 | 229億7706万 | +2.91% | 27.72 | 0.77 |
| 04/21 | 70,000 | 70,200 | 67,500 | 69,400 | -1.28% | 1,457 | 231億1026万 | +3.41% | 27.88 | 0.77 |
| 04/20 | 71,200 | 71,700 | 69,900 | 70,300 | -1.26% | 826 | 234億997万 | +4.82% | 28.24 | 0.78 |
| 04/17 | 70,800 | 71,200 | 70,200 | 71,200 | +0.85% | 580 | 237億967万 | +5.96% | 28.6 | 0.79 |
| 04/16 | 69,000 | 70,600 | 68,300 | 70,600 | +1.58% | 986 | 235億987万 | +4.69% | 28.36 | 0.78 |
| 04/15 | 71,400 | 71,500 | 68,300 | 69,500 | -0.71% | 1,343 | 231億4356万 | +2.48% | 27.92 | 0.77 |
| 04/14 | 68,600 | 70,500 | 67,100 | 70,000 | +3.55% | 2,059 | 233億1007万 | +2.52% | 28.12 | 0.78 |
| 04/13 | 67,300 | 68,900 | 66,700 | 67,600 | +0.45% | 1,354 | 225億1086万 | -1.6% | 27.15 | 0.75 |
| 04/10 | 67,000 | 68,400 | 66,000 | 67,300 | +2.12% | 1,234 | 224億1096万 | -3.16% | 27.03 | 0.75 |
| 04/09 | 67,800 | 68,200 | 64,400 | 65,900 | -0.15% | 2,444 | 219億4476万 | -6.39% | 26.47 | 0.73 |
| 04/08 | 67,700 | 68,400 | 63,700 | 66,000 | -2.8% | 2,931 | 219億7806万 | -7.38% | 26.51 | 0.73 |
| 04/07 | 64,200 | 68,300 | 63,300 | 67,900 | +9.69% | 2,667 | 226億1076万 | -5.77% | 27.27 | 0.75 |
| 04/06 | 59,900 | 63,400 | 59,900 | 61,900 | +1.31% | 1,330 | 206億1276万 | -14.86% | 24.86 | 0.69 |
| 04/03 | 65,000 | 65,000 | 61,100 | 61,100 | -7.42% | 1,247 | 203億4636万 | -16.93% | 24.54 | 0.68 |
| 04/02 | 67,500 | 67,700 | 63,500 | 66,000 | -5.71% | 2,376 | 219億7806万 | -11.54% | 26.51 | 0.73 |
| 04/01 | 72,000 | 72,000 | 67,000 | 70,000 | -3.98% | 3,262 | 233億1007万 | -7.3% | 28.12 | 0.78 |
| 03/31 | 74,100 | 74,100 | 70,200 | 72,900 | -3.06% | 3,448 | 242億7577万 | -4.55% | 29.28 | 0.81 |
| 03/30 | 70,000 | 75,200 | 68,500 | 75,200 | +4.16% | 2,633 | 250億4167万 | -2.6% | 30.21 | 0.84 |
| 03/27 | 72,000 | 74,200 | 68,700 | 72,200 | +0.84% | 5,957 | 240億4267万 | -7.42% | 29 | 0.8 |
| 03/26 | 68,700 | 73,900 | 67,900 | 71,600 | +0.28% | 5,634 | 238億4287万 | -9.22% | 28.76 | 0.8 |
| 03/25 | 70,400 | 71,400 | 66,400 | 71,400 | +16.29% | 4,333 | 237億7627万 | -10.46% | 28.68 | 0.79 |
| 03/24 | 54,400 | 62,800 | 54,000 | 61,400 | +16.29% | 3,917 | 204億4626万 | -23.85% | 24.66 | 0.68 |
| 03/23 | 51,800 | 55,000 | 49,200 | 52,800 | +0.57% | 5,015 | 175億8245万 | -35.58% | 21.21 | 0.59 |
| 03/19 | 62,000 | 63,400 | 52,500 | 52,500 | -16% | 2,056 | 174億8255万 | -37.25% | 21.09 | 0.58 |
| 03/18 | 70,500 | 72,600 | 62,500 | 62,500 | -11.47% | 2,038 | 208億1256万 | -26.78% | 25.11 | 0.69 |
| 03/17 | 66,300 | 71,600 | 66,000 | 70,600 | +3.37% | 3,085 | 235億987万 | -18.52% | 28.36 | 0.78 |
| 03/16 | 73,000 | 73,900 | 67,800 | 68,300 | -6.95% | 2,298 | 227億4396万 | -22.05% | 27.43 | 0.76 |
| 03/13 | 68,800 | 74,600 | 63,300 | 73,400 | -5.05% | 7,769 | 244億4227万 | -17.24% | 29.48 | 0.82 |
| 03/12 | 78,900 | 81,000 | 76,600 | 77,300 | -3.62% | 5,621 | 257億4097万 | -13.73% | 31.05 | 0.86 |
| 03/11 | 82,100 | 84,400 | 80,200 | 80,200 | -0.99% | 2,740 | 267億668万 | -11.28% | 32.21 | 0.89 |
| 03/10 | 74,500 | 82,600 | 73,000 | 81,000 | +0.62% | 3,872 | 269億7308万 | -11.04% | 32.54 | 0.9 |
| 03/09 | 84,500 | 86,100 | 80,100 | 80,500 | -8% | 2,556 | 268億658万 | -12.23% | 32.34 | 0.89 |
| 03/06 | 88,500 | 90,100 | 87,200 | 87,500 | -2.56% | 2,503 | 291億3758万 | -5.23% | 35.15 | 0.97 |
| 03/05 | 88,200 | 90,500 | 88,100 | 89,800 | +2.63% | 1,672 | 299億348万 | -3.08% | 36.07 | 1 |
| 03/04 | 85,500 | 87,800 | 85,500 | 87,500 | +1.86% | 1,296 | 291億3758万 | -5.84% | 35.15 | 0.97 |
| 03/03 | 88,600 | 90,600 | 85,900 | 85,900 | +2.14% | 1,994 | 286億478万 | -7.9% | 34.5 | 0.95 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 |
|---|
| 高値 | 安値 | 大商い | 高値 | 安値 |
|---|
2017年
2月期 | 91,800
8/16 | 73,300
9/8 | 30,508
9/8 | 305億6949万 | 244億897万 |
2018年
2月期 | 101,900
1/16 | 77,800
12/26 | 6,567
7/30 | 339億3280万 | 259億747万 |
2019年
6月期 | 101,500
10/9 | 79,300
1/4 | 14,178
7/22 | 337億9960万 | 264億697万 |
2020年
7月期 | 98,200
1/31 | 49,200
3/23 | 7,769
3/13 | 327億69万 | 163億8364万 |
