PBR
2020/06/15～2020/11/10
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 |
| 11/10 | 2,153 | 2,182 | 2,143 | 2,176 | +3.77% | 234,200 | 1427億2175万 | +8.1% | 19.26 | 0.64 |
| 11/09 | 2,111 | 2,112 | 2,083 | 2,097 | -0.1% | 99,000 | 1375億4022万 | +4.54% | 18.56 | 0.61 |
| 11/06 | 2,071 | 2,104 | 2,055 | 2,099 | +1.21% | 127,600 | 1376億7139万 | +5% | 18.58 | 0.62 |
| 11/05 | 2,051 | 2,082 | 2,025 | 2,074 | +0.88% | 229,800 | 1360億3167万 | +3.96% | 18.36 | 0.61 |
| 11/04 | 2,113 | 2,122 | 2,053 | 2,056 | -2.23% | 235,300 | 1348億5107万 | +3.26% | 18.2 | 0.6 |
| 11/02 | 2,033 | 2,109 | 2,010 | 2,103 | +11.15% | 437,500 | 1379億3375万 | +5.68% | 18.61 | 0.62 |
| 10/30 | 1,921 | 1,937 | 1,875 | 1,892 | -2.22% | 151,800 | 1240億9446万 | -4.59% | 16.75 | 0.55 |
| 10/29 | 1,930 | 1,950 | 1,916 | 1,935 | -0.87% | 101,800 | 1269億1479万 | -2.57% | 17.13 | 0.57 |
| 10/28 | 1,941 | 1,958 | 1,933 | 1,952 | +0.05% | 95,900 | 1280億2980万 | -1.76% | 17.28 | 0.57 |
| 10/27 | 1,963 | 1,963 | 1,936 | 1,951 | -0.91% | 80,100 | 1279億6422万 | -1.91% | 17.27 | 0.57 |
| 10/26 | 1,961 | 1,981 | 1,960 | 1,969 | +0.46% | 52,000 | 1291億4482万 | -1.06% | 17.43 | 0.58 |
| 10/23 | 1,970 | 1,980 | 1,947 | 1,960 | +0.41% | 68,500 | 1285億5452万 | -1.41% | 17.35 | 0.57 |
| 10/22 | 1,992 | 1,994 | 1,951 | 1,952 | -1.26% | 81,700 | 1280億2980万 | -1.81% | 17.28 | 0.57 |
| 10/21 | 1,964 | 1,999 | 1,964 | 1,977 | +0.66% | 76,500 | 1296億6953万 | -0.55% | 17.5 | 0.58 |
| 10/20 | 2,001 | 2,010 | 1,960 | 1,964 | -2.77% | 127,800 | 1288億1687万 | -1.06% | 17.38 | 0.58 |
| 10/19 | 2,015 | 2,028 | 2,008 | 2,020 | +0.7% | 102,300 | 1324億8986万 | +1.97% | 17.88 | 0.59 |
| 10/16 | 2,020 | 2,027 | 2,003 | 2,006 | -0.05% | 125,000 | 1315億7161万 | +1.62% | 17.76 | 0.59 |
| 10/15 | 2,011 | 2,017 | 1,998 | 2,007 | +0.15% | 120,000 | 1316億3720万 | +1.98% | 17.76 | 0.59 |
| 10/14 | 2,030 | 2,034 | 2,000 | 2,004 | -2.15% | 85,800 | 1314億4044万 | +2.14% | 17.74 | 0.59 |
| 10/13 | 2,051 | 2,055 | 2,034 | 2,048 | +0.44% | 94,800 | 1343億2635万 | +4.76% | 18.13 | 0.6 |
| 10/12 | 2,034 | 2,047 | 2,020 | 2,039 | +0.44% | 145,900 | 1337億3605万 | +4.73% | 18.05 | 0.6 |
| 10/09 | 2,042 | 2,060 | 2,030 | 2,030 | +0.25% | 211,700 | 1331億4575万 | +4.69% | 17.97 | 0.6 |
| 10/08 | 2,018 | 2,026 | 1,984 | 2,025 | +1.91% | 184,700 | 1328億1781万 | +4.76% | 17.92 | 0.59 |
| 10/07 | 1,992 | 2,015 | 1,981 | 1,987 | -0.9% | 177,600 | 1303億2542万 | +3.11% | 17.59 | 0.58 |
| 10/06 | 1,998 | 2,016 | 1,994 | 2,005 | +0.96% | 176,700 | 1315億602万 | +4.32% | 17.75 | 0.59 |
| 10/05 | 1,983 | 2,004 | 1,972 | 1,986 | +2.48% | 190,900 | 1302億5983万 | +3.65% | 17.58 | 0.58 |
| 10/02 | 1,996 | 2,018 | 1,934 | 1,938 | -2.47% | 201,900 | 1271億1156万 | +1.41% | 17.15 | 0.57 |
| 09/30 | 1,991 | 2,029 | 1,979 | 1,987 | -0.1% | 259,100 | 1303億2542万 | +4.14% | 17.59 | 0.58 |
| 09/29 | 2,000 | 2,006 | 1,965 | 1,989 | -1.14% | 157,300 | 1304億5660万 | +4.52% | 17.6 | 0.58 |
| 09/28 | 1,970 | 2,012 | 1,962 | 2,012 | +3.44% | 316,000 | 1319億6515万 | +6.12% | 17.81 | 0.59 |
| 09/25 | 1,962 | 1,974 | 1,942 | 1,945 | -0.41% | 193,800 | 1275億7068万 | +3.02% | 17.22 | 0.57 |
| 09/24 | 1,967 | 1,978 | 1,947 | 1,953 | -0.91% | 145,600 | 1280億9539万 | +3.72% | 17.29 | 0.57 |
| 09/23 | 1,986 | 1,986 | 1,941 | 1,971 | -1.99% | 228,300 | 1292億7600万 | +4.95% | 17.45 | 0.58 |
| 09/18 | 1,980 | 2,017 | 1,965 | 2,011 | +2.76% | 260,300 | 1318億9956万 | +7.37% | 17.8 | 0.59 |
| 09/17 | 1,963 | 1,978 | 1,944 | 1,957 | +0.98% | 126,200 | 1283億5775万 | +4.88% | 17.32 | 0.57 |
| 09/16 | 1,955 | 1,963 | 1,932 | 1,938 | -1.02% | 107,300 | 1271億1156万 | +4.19% | 17.15 | 0.57 |
| 09/15 | 1,952 | 1,960 | 1,926 | 1,958 | +0.26% | 173,800 | 1284億2334万 | +5.61% | 17.33 | 0.57 |
| 09/14 | 1,913 | 1,958 | 1,912 | 1,953 | +3.61% | 179,500 | 1280億9539万 | +5.8% | 17.29 | 0.57 |
| 09/11 | 1,870 | 1,889 | 1,857 | 1,885 | +0.91% | 136,300 | 1236億3534万 | +2.72% | 16.68 | 0.55 |
| 09/10 | 1,848 | 1,869 | 1,838 | 1,868 | +1.03% | 94,500 | 1225億2033万 | +2.3% | 16.53 | 0.55 |
| 09/09 | 1,839 | 1,857 | 1,831 | 1,849 | -0.64% | 144,400 | 1212億7413万 | +1.71% | 16.37 | 0.54 |
| 09/08 | 1,840 | 1,861 | 1,834 | 1,861 | +1.03% | 81,100 | 1220億6120万 | +2.76% | 16.47 | 0.55 |
| 09/07 | 1,832 | 1,843 | 1,822 | 1,842 | +0.6% | 118,800 | 1208億1501万 | +2.16% | 16.3 | 0.54 |
| 09/04 | 1,833 | 1,842 | 1,813 | 1,831 | -1.29% | 162,600 | 1200億9353万 | +1.67% | 16.21 | 0.54 |
| 09/03 | 1,887 | 1,894 | 1,848 | 1,855 | +0.43% | 100,500 | 1216億6767万 | +2.94% | 16.42 | 0.54 |
| 09/02 | 1,866 | 1,868 | 1,843 | 1,847 | -0.91% | 138,900 | 1211億4296万 | +2.38% | 16.35 | 0.54 |
| 09/01 | 1,871 | 1,875 | 1,851 | 1,864 | -1.11% | 133,100 | 1222億5797万 | +3.04% | 16.5 | 0.55 |
| 08/31 | 1,890 | 1,913 | 1,885 | 1,885 | +0.91% | 185,800 | 1236億3534万 | +3.97% | 16.68 | 0.55 |
| 08/28 | 1,892 | 1,919 | 1,854 | 1,868 | +0.76% | 194,500 | 1225億2033万 | +2.86% | 16.53 | 0.55 |
| 08/27 | 1,852 | 1,867 | 1,843 | 1,854 | +0.16% | 111,100 | 1216億208万 | +1.76% | 16.41 | 0.54 |
| 08/26 | 1,856 | 1,861 | 1,844 | 1,851 | -1.12% | 119,500 | 1214億531万 | +1.31% | 16.38 | 0.54 |
| 08/25 | 1,890 | 1,898 | 1,872 | 1,872 | +1.46% | 178,400 | 1227億8268万 | +2.18% | 16.57 | 0.55 |
| 08/24 | 1,835 | 1,848 | 1,822 | 1,845 | +1.04% | 112,100 | 1210億1178万 | +0.44% | 16.33 | 0.54 |
| 08/21 | 1,828 | 1,856 | 1,826 | 1,826 | +0.22% | 139,500 | 1197億6559万 | -0.81% | 16.16 | 0.54 |
| 08/20 | 1,809 | 1,829 | 1,801 | 1,822 | +0.39% | 155,000 | 1195億323万 | -1.3% | 16.13 | 0.53 |
| 08/19 | 1,805 | 1,824 | 1,793 | 1,815 | -0.33% | 164,300 | 1190億4411万 | -1.94% | 16.06 | 0.53 |
| 08/18 | 1,846 | 1,865 | 1,804 | 1,821 | -1.35% | 215,800 | 1194億3764万 | -1.73% | 16.12 | 0.53 |
| 08/17 | 1,840 | 1,863 | 1,836 | 1,846 | +0.11% | 185,500 | 1210億7737万 | -0.54% | 16.34 | 0.54 |
| 08/14 | 1,807 | 1,863 | 1,801 | 1,844 | +2.44% | 335,200 | 1209億4619万 | -0.86% | 16.32 | 0.54 |
| 08/13 | 1,798 | 1,819 | 1,790 | 1,800 | +1.07% | 310,100 | 1180億6027万 | -3.54% | 15.93 | 0.53 |
| 08/12 | 1,776 | 1,789 | 1,752 | 1,781 | +0.68% | 183,700 | 1168億1408万 | -4.96% | 15.76 | 0.52 |
| 08/11 | 1,714 | 1,772 | 1,709 | 1,769 | +6.25% | 205,700 | 1160億2701万 | -5.9% | 15.66 | 0.52 |
| 08/07 | 1,651 | 1,693 | 1,647 | 1,665 | -0.3% | 191,400 | 1092億575万 | -11.86% | 14.74 | 0.49 |
| 08/06 | 1,650 | 1,675 | 1,632 | 1,670 | +0.91% | 314,600 | 1095億3370万 | -12.2% | 14.78 | 0.49 |
| 08/05 | 1,682 | 1,682 | 1,653 | 1,655 | -2.53% | 347,100 | 1085億4986万 | -13.58% | 14.65 | 0.49 |
| 08/04 | 1,694 | 1,710 | 1,658 | 1,698 | +2.35% | 540,500 | 1113億7019万 | -11.93% | 15.03 | 0.5 |
| 08/03 | 1,736 | 1,740 | 1,630 | 1,659 | -6.59% | 627,800 | 1088億1222万 | -14.57% | 14.68 | 0.49 |
| 07/31 | 1,847 | 1,847 | 1,776 | 1,776 | -4.36% | 260,200 | 1164億8613万 | -9.25% | 15.72 | 0.52 |
| 07/30 | 1,917 | 1,923 | 1,857 | 1,857 | -3.23% | 199,100 | 1217億9885万 | -5.69% | 16.44 | 0.54 |
| 07/29 | 1,945 | 1,945 | 1,917 | 1,919 | -1.89% | 118,600 | 1258億6537万 | -3.03% | 16.99 | 0.56 |
| 07/28 | 1,961 | 1,977 | 1,950 | 1,956 | -0.25% | 85,000 | 1282億9216万 | -1.46% | 17.31 | 0.57 |
| 07/27 | 1,950 | 1,962 | 1,922 | 1,961 | -1.06% | 160,000 | 1286億2011万 | -1.51% | 17.36 | 0.58 |
| 07/22 | 2,001 | 2,009 | 1,982 | 1,982 | -0.95% | 110,700 | 1299億9748万 | -0.8% | 17.54 | 0.58 |
| 07/21 | 1,971 | 2,007 | 1,964 | 2,001 | +1.21% | 131,100 | 1312億4367万 | -0.15% | 17.71 | 0.59 |
| 07/20 | 1,977 | 1,983 | 1,949 | 1,977 | +0.2% | 70,900 | 1296億6953万 | -1.59% | 17.5 | 0.58 |
| 07/17 | 1,984 | 1,987 | 1,953 | 1,973 | -1.2% | 116,300 | 1294億717万 | -1.99% | 17.46 | 0.58 |
| 07/16 | 1,979 | 2,037 | 1,975 | 1,997 | +2.15% | 277,500 | 1309億8131万 | -1.04% | 17.68 | 0.59 |
| 07/15 | 1,951 | 1,974 | 1,934 | 1,955 | +0.72% | 113,400 | 1282億2657万 | -3.41% | 17.3 | 0.57 |
| 07/14 | 1,927 | 1,955 | 1,926 | 1,941 | -0.41% | 115,700 | 1273億833万 | -4.48% | 17.18 | 0.57 |
| 07/13 | 1,926 | 1,954 | 1,921 | 1,949 | +3.56% | 129,200 | 1278億3304万 | -4.6% | 17.25 | 0.57 |
| 07/10 | 1,885 | 1,894 | 1,876 | 1,882 | -0.84% | 197,300 | 1234億3857万 | -8.37% | 16.66 | 0.55 |
| 07/09 | 1,932 | 1,934 | 1,896 | 1,898 | -2.16% | 283,200 | 1244億8800万 | -8.18% | 16.8 | 0.56 |
| 07/08 | 1,971 | 1,998 | 1,940 | 1,940 | -2.17% | 176,500 | 1272億4274万 | -6.73% | 17.17 | 0.57 |
| 07/07 | 1,985 | 1,989 | 1,967 | 1,983 | -0.55% | 212,300 | 1300億6307万 | -5.16% | 17.55 | 0.58 |
| 07/06 | 1,937 | 2,006 | 1,933 | 1,994 | +2.15% | 158,100 | 1307億8454万 | -5.05% | 17.65 | 0.58 |
| 07/03 | 1,986 | 1,996 | 1,943 | 1,952 | -1.41% | 200,200 | 1280億2980万 | -7.4% | 17.28 | 0.57 |
| 07/02 | 1,988 | 2,010 | 1,972 | 1,980 | -0.5% | 143,200 | 1298億6630万 | -6.6% | 17.52 | 0.58 |
| 07/01 | 2,007 | 2,016 | 1,987 | 1,990 | -0.15% | 201,400 | 1305億2219万 | -6.7% | 17.61 | 0.58 |
| 06/30 | 2,029 | 2,032 | 1,986 | 1,993 | +0.35% | 203,600 | 1307億1896万 | -7.04% | 17.64 | 0.58 |
| 06/29 | 2,024 | 2,025 | 1,975 | 1,986 | -2.98% | 391,000 | 1302億5983万 | -7.8% | 17.58 | 0.58 |
| 06/26 | 2,059 | 2,074 | 2,038 | 2,047 | +0.69% | 177,100 | 1342億6076万 | -5.36% | 18.12 | 0.6 |
| 06/25 | 2,050 | 2,058 | 2,025 | 2,033 | -1.93% | 259,600 | 1333億4252万 | -6.27% | 17.99 | 0.6 |
| 06/24 | 2,091 | 2,091 | 2,063 | 2,073 | -1.61% | 171,500 | 1359億6608万 | -4.73% | 18.35 | 0.61 |
| 06/23 | 2,114 | 2,121 | 2,088 | 2,107 | +0.96% | 116,000 | 1381億9611万 | -3.39% | 18.65 | 0.62 |
| 06/22 | 2,094 | 2,095 | 2,081 | 2,087 | -0.43% | 121,600 | 1368億8433万 | -4.4% | 18.47 | 0.61 |
| 06/19 | 2,130 | 2,131 | 2,096 | 2,096 | -1.5% | 192,400 | 1374億7463万 | -3.94% | 18.55 | 0.61 |
| 06/18 | 2,120 | 2,132 | 2,103 | 2,128 | -0.09% | 104,200 | 1395億7348万 | -2.61% | 18.83 | 0.62 |
| 06/17 | 2,160 | 2,160 | 2,128 | 2,130 | -0.75% | 176,600 | 1397億465万 | -2.47% | 18.85 | 0.62 |
| 06/16 | 2,115 | 2,158 | 2,100 | 2,146 | +3.92% | 211,000 | 1407億5408万 | -1.78% | 18.99 | 0.63 |
| 06/15 | 2,097 | 2,119 | 2,065 | 2,065 | -1.34% | 241,400 | 1354億4137万 | -5.58% | 18.28 | 0.61 |
