PBR
2020/05/07～2020/09/30
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 |
| 09/30 | 905 | 923 | 896 | 898 | -1.64% | 871,000 | 1163億8756万 | -5.07% | 14.39 | 1.51 |
| 09/29 | 896 | 914 | 882 | 913 | +1.67% | 962,500 | 1183億3168万 | -3.89% | 14.63 | 1.54 |
| 09/28 | 887 | 901 | 881 | 898 | +2.51% | 1,212,200 | 1163億8756万 | -5.77% | 14.39 | 1.51 |
| 09/25 | 885 | 888 | 868 | 876 | -0.68% | 1,180,500 | 1135億3620万 | -8.37% | 14.04 | 1.48 |
| 09/24 | 908 | 908 | 877 | 882 | -4.13% | 2,288,600 | 1143億1384万 | -8.22% | 14.13 | 1.49 |
| 09/23 | 922 | 926 | 912 | 920 | -0.43% | 735,000 | 1192億3893万 | -4.76% | 14.74 | 1.55 |
| 09/18 | 941 | 946 | 922 | 924 | -2.43% | 1,213,800 | 1197億5736万 | -4.64% | 14.81 | 1.56 |
| 09/17 | 940 | 949 | 923 | 947 | -1.56% | 1,927,600 | 1227億3833万 | -2.47% | 15.18 | 1.6 |
| 09/16 | 939 | 962 | 936 | 962 | +2.78% | 896,300 | 1246億8244万 | -1.03% | 15.42 | 1.62 |
| 09/15 | 944 | 944 | 931 | 936 | -0.32% | 803,400 | 1213億1265万 | -3.7% | 15 | 1.58 |
| 09/14 | 959 | 960 | 931 | 939 | -0.63% | 1,357,400 | 1217億147万 | -3.3% | 15.05 | 1.58 |
| 09/11 | 936 | 957 | 930 | 945 | +0.64% | 732,600 | 1224億7912万 | -2.48% | 15.14 | 1.59 |
| 09/10 | 956 | 959 | 930 | 939 | -1.37% | 996,900 | 1217億147万 | -3% | 15.05 | 1.58 |
| 09/09 | 944 | 956 | 941 | 952 | -1.24% | 725,800 | 1233億8637万 | -2.26% | 15.26 | 1.61 |
| 09/08 | 958 | 970 | 943 | 964 | +1.47% | 841,800 | 1249億4166万 | -1.33% | 15.45 | 1.63 |
| 09/07 | 975 | 975 | 947 | 950 | -2.36% | 859,700 | 1231億2715万 | -2.66% | 15.22 | 1.6 |
| 09/04 | 971 | 989 | 966 | 973 | -1.92% | 1,092,100 | 1261億813万 | -0.21% | 15.59 | 1.64 |
| 09/03 | 990 | 997 | 981 | 992 | +1.02% | 940,600 | 1285億7067万 | +1.85% | 15.9 | 1.67 |
| 09/02 | 977 | 988 | 974 | 982 | +0.2% | 717,800 | 1272億7460万 | +0.92% | 15.74 | 1.66 |
| 09/01 | 956 | 982 | 953 | 980 | +1.45% | 722,700 | 1270億1538万 | +0.62% | 15.7 | 1.65 |
| 08/31 | 959 | 976 | 956 | 966 | +1.36% | 798,400 | 1252億87万 | -0.72% | 15.48 | 1.63 |
| 08/28 | 990 | 993 | 938 | 953 | -3.74% | 1,554,800 | 1235億1598万 | -2.26% | 15.27 | 1.61 |
| 08/27 | 996 | 1,005 | 978 | 990 | +0.1% | 770,800 | 1283億1146万 | +1.12% | 15.86 | 1.67 |
| 08/26 | 999 | 1,002 | 986 | 989 | -0.1% | 412,900 | 1281億8185万 | +1.02% | 15.85 | 1.67 |
| 08/25 | 993 | 1,002 | 986 | 990 | +0.3% | 657,100 | 1283億1146万 | +1.02% | 15.86 | 1.67 |
| 08/24 | 974 | 992 | 971 | 987 | +0.92% | 572,700 | 1279億2263万 | +0.61% | 15.82 | 1.66 |
| 08/21 | 984 | 994 | 973 | 978 | -0.2% | 595,400 | 1267億5617万 | -0.61% | 15.67 | 1.65 |
| 08/20 | 1,004 | 1,004 | 976 | 980 | -2.97% | 848,100 | 1270億1538万 | -0.71% | 15.7 | 1.65 |
| 08/19 | 997 | 1,011 | 992 | 1,010 | +1.51% | 697,500 | 1309億361万 | +1.92% | 16.18 | 1.7 |
| 08/18 | 999 | 1,009 | 981 | 995 | +0.4% | 765,200 | 1289億5949万 | +0.3% | 15.94 | 1.68 |
| 08/17 | 973 | 998 | 968 | 991 | +0.81% | 1,084,800 | 1284億4106万 | -0.4% | 15.88 | 1.67 |
| 08/14 | 961 | 989 | 943 | 983 | +1.65% | 1,298,900 | 1274億420万 | -1.5% | 15.75 | 1.66 |
| 08/13 | 973 | 985 | 958 | 967 | +0.94% | 1,312,200 | 1253億3048万 | -3.4% | 15.5 | 1.63 |
| 08/12 | 928 | 968 | 916 | 958 | +4.24% | 2,148,000 | 1241億6401万 | -4.58% | 15.35 | 1.62 |
| 08/11 | 904 | 930 | 890 | 919 | +2.34% | 1,919,600 | 1191億932万 | -8.65% | 14.73 | 1.55 |
| 08/07 | 920 | 922 | 890 | 898 | -2.92% | 2,775,900 | 1163億8756万 | -11% | 14.39 | 1.51 |
| 08/06 | 982 | 987 | 915 | 925 | -13.71% | 7,286,400 | 1198億8697万 | -8.69% | 14.82 | 1.56 |
| 08/05 | 1,028 | 1,076 | 1,023 | 1,072 | +5% | 2,537,200 | 1389億3927万 | +5.62% | 17.18 | 1.81 |
| 08/04 | 980 | 1,025 | 967 | 1,021 | +6.47% | 1,827,600 | 1323億2929万 | +0.99% | 16.36 | 1.72 |
| 08/03 | 935 | 959 | 926 | 959 | +4.35% | 882,200 | 1242億9362万 | -5.05% | 15.37 | 1.62 |
| 07/31 | 949 | 953 | 919 | 919 | -3.16% | 693,400 | 1191億932万 | -9.19% | 14.73 | 1.55 |
| 07/30 | 969 | 969 | 940 | 949 | -2.37% | 891,400 | 1229億9755万 | -6.59% | 15.21 | 1.6 |
| 07/29 | 994 | 1,000 | 966 | 972 | -1.92% | 651,900 | 1259億7852万 | -4.61% | 15.58 | 1.64 |
| 07/28 | 974 | 1,002 | 971 | 991 | +2.38% | 1,076,900 | 1284億4106万 | -2.94% | 15.88 | 1.67 |
| 07/27 | 992 | 1,001 | 965 | 968 | -5.19% | 1,438,100 | 1254億6009万 | -5.28% | 15.51 | 1.63 |
| 07/22 | 1,035 | 1,041 | 1,014 | 1,021 | -1.26% | 905,900 | 1323億2929万 | -0.29% | 16.36 | 1.72 |
| 07/21 | 1,010 | 1,037 | 1,008 | 1,034 | +2.99% | 857,200 | 1340億953万 | +1.08% | 16.57 | 1.74 |
| 07/20 | 998 | 1,013 | 981 | 1,004 | -0.2% | 946,600 | 1301億2144万 | -1.67% | 16.09 | 1.69 |
| 07/17 | 1,016 | 1,037 | 1,000 | 1,006 | -1.66% | 945,800 | 1303億8065万 | -1.28% | 16.12 | 1.7 |
| 07/16 | 1,036 | 1,044 | 1,010 | 1,023 | -3.03% | 1,263,800 | 1325億8390万 | +0.49% | 16.39 | 1.73 |
| 07/15 | 1,051 | 1,055 | 1,036 | 1,055 | +0.38% | 756,400 | 1367億3120万 | +3.63% | 16.91 | 1.78 |
| 07/14 | 1,071 | 1,076 | 1,024 | 1,051 | -3.4% | 1,118,100 | 1362億1279万 | +3.24% | 16.84 | 1.77 |
| 07/13 | 1,059 | 1,094 | 1,053 | 1,088 | +4.72% | 847,200 | 1410億810万 | +6.98% | 17.43 | 1.84 |
| 07/10 | 1,065 | 1,072 | 1,036 | 1,039 | -3.26% | 757,800 | 1346億5755万 | +2.36% | 16.65 | 1.75 |
| 07/09 | 1,055 | 1,096 | 1,054 | 1,074 | +2.68% | 1,503,400 | 1391億9366万 | +5.81% | 17.21 | 1.81 |
| 07/08 | 1,050 | 1,057 | 1,041 | 1,046 | -0.76% | 390,000 | 1355億6477万 | +3.16% | 16.76 | 1.76 |
| 07/07 | 1,055 | 1,057 | 1,031 | 1,054 | +0.48% | 724,000 | 1366億159万 | +3.84% | 16.89 | 1.78 |
| 07/06 | 1,025 | 1,049 | 1,023 | 1,049 | +2.94% | 792,500 | 1359億5358万 | +3.25% | 16.81 | 1.77 |
| 07/03 | 990 | 1,021 | 987 | 1,019 | +2% | 803,400 | 1320億6549万 | +0.2% | 16.33 | 1.72 |
| 07/02 | 987 | 999 | 964 | 999 | +2.04% | 767,900 | 1294億7343万 | -2.06% | 16.01 | 1.69 |
| 07/01 | 998 | 1,017 | 971 | 979 | -0.41% | 668,200 | 1268億8137万 | -4.21% | 15.69 | 1.65 |
| 06/30 | 995 | 1,006 | 975 | 983 | +0.31% | 482,700 | 1273億9978万 | -4.19% | 15.75 | 1.66 |
| 06/29 | 989 | 994 | 975 | 980 | -1.71% | 538,500 | 1270億1097万 | -4.76% | 15.7 | 1.65 |
| 06/26 | 1,011 | 1,014 | 991 | 997 | -0.8% | 502,800 | 1292億1422万 | -3.3% | 15.98 | 1.68 |
| 06/25 | 1,010 | 1,022 | 999 | 1,005 | -0.59% | 618,200 | 1302億5105万 | -2.62% | 16.1 | 1.7 |
| 06/24 | 1,034 | 1,034 | 1,009 | 1,011 | -2.6% | 568,600 | 1310億2866万 | -2.22% | 16.2 | 1.71 |
| 06/23 | 1,027 | 1,044 | 1,016 | 1,038 | +2.17% | 811,000 | 1345億2795万 | +0.39% | 16.63 | 1.75 |
| 06/22 | 1,010 | 1,021 | 1,006 | 1,016 | -0.39% | 485,700 | 1316億7668万 | -1.93% | 16.28 | 1.71 |
| 06/19 | 1,005 | 1,022 | 1,000 | 1,020 | +1.59% | 644,000 | 1321億9509万 | -1.83% | 16.34 | 1.72 |
| 06/18 | 998 | 1,013 | 992 | 1,004 | +0.8% | 465,600 | 1301億2144万 | -3.55% | 16.09 | 1.69 |
| 06/17 | 996 | 1,015 | 996 | 996 | +0.2% | 606,900 | 1290億8462万 | -4.05% | 15.96 | 1.68 |
| 06/16 | 964 | 1,004 | 957 | 994 | +4.74% | 820,100 | 1288億2541万 | -4.15% | 15.93 | 1.68 |
| 06/15 | 982 | 999 | 949 | 949 | -4.24% | 1,146,900 | 1229億9328万 | -8.31% | 15.21 | 1.6 |
| 06/12 | 966 | 1,006 | 959 | 991 | -1.98% | 1,296,900 | 1284億3660万 | -4.16% | 15.88 | 1.67 |
| 06/11 | 1,040 | 1,042 | 1,008 | 1,011 | -3.44% | 1,059,400 | 1310億2866万 | -1.94% | 16.2 | 1.71 |
| 06/10 | 1,035 | 1,067 | 1,027 | 1,047 | +0.87% | 1,198,600 | 1356億9437万 | +1.95% | 16.78 | 1.77 |
| 06/09 | 1,029 | 1,038 | 1,006 | 1,038 | +0.19% | 1,077,200 | 1345億2795万 | +1.76% | 16.63 | 1.75 |
| 06/08 | 1,046 | 1,047 | 1,028 | 1,036 | -0.38% | 814,500 | 1342億6874万 | +2.17% | 16.6 | 1.75 |
| 06/05 | 1,025 | 1,042 | 1,019 | 1,040 | -0.38% | 742,500 | 1347億8715万 | +3.17% | 16.67 | 1.75 |
| 06/04 | 1,056 | 1,058 | 1,027 | 1,044 | -1.88% | 1,197,200 | 1353億556万 | +4.19% | 16.73 | 1.76 |
| 06/03 | 1,094 | 1,094 | 1,055 | 1,064 | -1.57% | 1,244,900 | 1378億9763万 | +7.04% | 17.05 | 1.79 |
| 06/02 | 1,092 | 1,099 | 1,078 | 1,081 | -0.73% | 1,033,100 | 1401億88万 | +9.75% | 17.32 | 1.82 |
| 06/01 | 1,089 | 1,109 | 1,078 | 1,089 | +1.11% | 1,218,800 | 1411億3770万 | +11.69% | 17.45 | 1.84 |
| 05/29 | 1,059 | 1,098 | 1,052 | 1,077 | +2.57% | 1,652,500 | 1395億8246万 | +11.49% | 17.26 | 1.82 |
| 05/28 | 1,090 | 1,092 | 1,035 | 1,050 | -4.28% | 2,130,000 | 1360億8318万 | +9.6% | 16.83 | 1.77 |
| 05/27 | 1,039 | 1,116 | 1,028 | 1,097 | +5.68% | 3,446,800 | 1421億7453万 | +15.35% | 17.58 | 1.85 |
| 05/26 | 1,050 | 1,057 | 1,027 | 1,038 | -0.38% | 1,512,700 | 1345億2795万 | +10.19% | 16.63 | 1.75 |
| 05/25 | 1,040 | 1,061 | 1,029 | 1,042 | +1.86% | 1,595,000 | 1350億4636万 | +11.44% | 16.7 | 1.76 |
| 05/22 | 1,030 | 1,046 | 1,012 | 1,023 | -1.92% | 1,648,400 | 1325億8390万 | +10.36% | 16.39 | 1.73 |
| 05/21 | 1,035 | 1,056 | 1,023 | 1,043 | +1.66% | 2,324,100 | 1351億4780万 | +13.49% | 16.71 | 1.76 |
| 05/20 | 1,072 | 1,089 | 1,026 | 1,026 | -5% | 3,799,800 | 1329億4501万 | +12.75% | 16.44 | 1.73 |
| 05/19 | 1,089 | 1,143 | 1,071 | 1,080 | -1.82% | 5,355,900 | 1399億4211万 | +19.73% | 17.3 | 1.82 |
| 05/18 | 1,166 | 1,192 | 1,051 | 1,100 | +2.23% | 16,040,700 | 1425億3363万 | +23.18% | 17.62 | 1.86 |
| 05/15 | 1,076 | 1,076 | 1,076 | 1,076 | +16.2% | 250,300 | 1394億2381万 | +22.13% | 17.24 | 1.81 |
| 05/14 | 946 | 948 | 913 | 926 | -2.73% | 1,334,900 | 1199億8740万 | +6.44% | 14.84 | 1.56 |
| 05/13 | 940 | 956 | 930 | 952 | -0.1% | 788,000 | 1233億5638万 | +10.19% | 15.25 | 1.61 |
| 05/12 | 959 | 973 | 938 | 953 | +1.93% | 1,445,700 | 1234億8596万 | +11.2% | 15.27 | 1.61 |
| 05/11 | 914 | 936 | 909 | 935 | +2.75% | 899,700 | 1211億5359万 | +9.74% | 14.98 | 1.58 |
| 05/08 | 929 | 939 | 896 | 910 | -0.55% | 1,205,500 | 1179億1419万 | +7.57% | 14.58 | 1.53 |
| 05/07 | 875 | 922 | 872 | 915 | +5.41% | 1,466,800 | 1185億6207万 | +8.54% | 14.66 | 1.54 |
