PBR
2020/04/13～2020/09/08
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 |
| 09/08 | 773 | 773 | 738 | 746 | +1.22% | 8,100 | 15億5168万 | +9.87% | 10.38 | 4.34 |
| 09/07 | 724 | 749 | 718 | 737 | -4.16% | 16,300 | 15億3296万 | +10.66% | 10.26 | 4.28 |
| 09/04 | 750 | 776 | 730 | 769 | +4.34% | 28,400 | 15億9952万 | +17.76% | 10.7 | 4.47 |
| 09/03 | 730 | 737 | 695 | 737 | +0.41% | 16,800 | 15億3296万 | +14.98% | 10.26 | 4.28 |
| 09/02 | 752 | 775 | 727 | 734 | -6.14% | 10,800 | 15億2672万 | +16.51% | 10.21 | 4.27 |
| 09/01 | 805 | 805 | 747 | 782 | +0.13% | 12,300 | 16億2656万 | +26.13% | 10.88 | 4.55 |
| 08/31 | 818 | 818 | 780 | 781 | +5.11% | 13,400 | 16億2448万 | +28.67% | 10.87 | 4.54 |
| 08/28 | 803 | 805 | 742 | 743 | -8.16% | 32,700 | 15億4544万 | +24.87% | 10.34 | 4.32 |
| 08/27 | 870 | 870 | 807 | 809 | -6.47% | 36,100 | 16億8272万 | +38.29% | 11.26 | 4.7 |
| 08/26 | 950 | 970 | 858 | 865 | -3.03% | 159,800 | 17億9920万 | +51.22% | 12.04 | 5.03 |
| 08/25 | 770 | 892 | 762 | 892 | +11.5% | 275,800 | 18億5536万 | +59.86% | 12.41 | 5.18 |
| 08/24 | 762 | 821 | 756 | 800 | +3.9% | 110,600 | 16億6400万 | +47.6% | 11.13 | 4.65 |
| 08/21 | 780 | 805 | 755 | 770 | -3.99% | 126,100 | 16億160万 | +45.01% | 10.72 | 4.48 |
| 08/20 | 850 | 868 | 787 | 802 | -8.86% | 217,700 | 16億6816万 | +53.93% | 11.16 | 4.66 |
| 08/19 | 848 | 998 | 808 | 880 | -2.65% | 846,800 | 18億3040万 | +72.55% | 12.25 | 5.12 |
| 08/18 | 794 | 1,034 | 768 | 904 | +42.59% | 1,291,300 | 18億8032万 | +81.89% | 12.58 | 5.25 |
| 08/17 | 634 | 634 | 634 | 634 | +18.73% | 7,100 | 13億1872万 | +31.54% | 8.82 | 3.69 |
| 08/14 | 534 | 534 | 534 | 534 | +17.62% | 500 | 11億1072万 | +11.48% | 7.43 | 3.1 |
| 08/13 | 449 | 454 | 440 | 454 | +1.11% | 1,300 | 9億4432万 | -5.22% | 6.32 | 2.64 |
| 08/12 | 453 | 453 | 430 | 449 | +2.05% | 7,000 | 9億3392万 | -7.04% | 6.25 | 2.61 |
| 08/11 | 439 | 442 | 439 | 440 | +2.09% | 1,300 | 9億1520万 | -9.65% | 6.12 | 2.56 |
| 08/07 | 431 | 431 | 431 | 431 | 0% | 300 | 8億9648万 | -12.4% | 6 | 2.51 |
| 08/06 | 415 | 431 | 415 | 431 | +3.86% | 10,300 | 8億9648万 | -13.28% | 6 | 2.51 |
| 08/05 | 425 | 431 | 415 | 415 | -2.35% | 2,900 | 8億6320万 | -17.5% | 5.78 | 2.41 |
| 08/04 | 420 | 429 | 420 | 425 | +0.95% | 2,600 | 8億8400万 | -16.67% | 5.91 | 2.47 |
| 08/03 | 425 | 425 | 417 | 421 | -2.77% | 2,300 | 8億7568万 | -18.57% | 5.86 | 2.45 |
| 07/31 | 456 | 456 | 428 | 433 | -5.87% | 2,100 | 9億64万 | -17.52% | 6.03 | 2.52 |
| 07/30 | 460 | 460 | 460 | 460 | -1.29% | 100 | 9億5680万 | -13.53% | 6.4 | 2.67 |
| 07/29 | 461 | 466 | 460 | 466 | -0.64% | 1,000 | 9億6928万 | -13.38% | 6.48 | 2.71 |
| 07/28 | 470 | 470 | 465 | 469 | -0.21% | 1,900 | 9億7552万 | -13.79% | 6.53 | 2.73 |
| 07/27 | 488 | 489 | 470 | 470 | -2.08% | 800 | 9億7760万 | -14.86% | 6.54 | 2.73 |
| 07/22 | 474 | 489 | 464 | 480 | -2.04% | 4,000 | 9億9840万 | -13.82% | 6.68 | 2.79 |
| 07/21 | 490 | 490 | 488 | 490 | +0.2% | 1,700 | 10億1920万 | -13.12% | 6.82 | 2.85 |
| 07/20 | 490 | 490 | 486 | 489 | -2.2% | 1,500 | 10億1712万 | -14.06% | 6.81 | 2.84 |
| 07/17 | 503 | 503 | 500 | 500 | -2.15% | 500 | 10億4000万 | -12.89% | 6.96 | 2.91 |
| 07/16 | 505 | 511 | 501 | 511 | -0.78% | 2,600 | 10億6288万 | -11.74% | 7.11 | 2.97 |
| 07/15 | 515 | 515 | 515 | 515 | -0.96% | 100 | 10億7120万 | -11.66% | 7.17 | 2.99 |
| 07/14 | 531 | 531 | 500 | 520 | -3.88% | 4,600 | 10億8160万 | -11.56% | 7.24 | 3.02 |
| 07/13 | 541 | 541 | 541 | 541 | +0.19% | 500 | 11億2528万 | -8.77% | 7.53 | 3.14 |
| 07/10 | 540 | 540 | 540 | 540 | +0.93% | 100 | 11億2320万 | -9.85% | 7.51 | 3.14 |
| 07/09 | 541 | 542 | 523 | 535 | -3.6% | 4,400 | 11億1280万 | -10.83% | 7.45 | 3.11 |
| 07/08 | 544 | 556 | 544 | 555 | +2.02% | 700 | 11億5440万 | -7.96% | 7.72 | 3.23 |
| 07/07 | 552 | 554 | 540 | 544 | -2.33% | 2,300 | 11億3152万 | -10.08% | 7.57 | 3.16 |
| 07/06 | 543 | 557 | 543 | 557 | +4.9% | 1,600 | 11億5856万 | -8.39% | 7.75 | 3.24 |
| 07/03 | 560 | 566 | 528 | 531 | -5.85% | 4,000 | 11億448万 | -12.52% | 7.39 | 3.09 |
| 07/02 | 557 | 574 | 548 | 564 | -0.35% | 3,700 | 11億7312万 | -6.47% | 7.85 | 3.28 |
| 07/01 | 598 | 598 | 566 | 566 | -3.25% | 2,400 | 11億7728万 | -5.51% | 7.88 | 3.29 |
| 06/30 | 583 | 585 | 567 | 585 | +0.34% | 1,100 | 12億1680万 | -1.52% | 8.14 | 3.4 |
| 06/29 | 573 | 590 | 555 | 583 | -3.32% | 2,900 | 12億1264万 | -0.85% | 8.11 | 3.39 |
| 06/26 | 612 | 612 | 603 | 603 | -0.82% | 1,700 | 12億5424万 | +3.43% | 8.39 | 3.5 |
| 06/25 | 620 | 620 | 608 | 608 | -1.94% | 2,400 | 12億6464万 | +5.56% | 8.46 | 3.53 |
| 06/24 | 604 | 639 | 604 | 620 | +2.14% | 6,100 | 12億8960万 | +8.77% | 8.63 | 3.6 |
| 06/23 | 623 | 623 | 606 | 607 | -1.46% | 3,900 | 12億6256万 | +7.43% | 8.45 | 3.53 |
| 06/22 | 660 | 661 | 616 | 616 | -6.38% | 19,700 | 12億8128万 | +10% | 8.57 | 3.58 |
| 06/19 | 619 | 690 | 619 | 658 | +6.3% | 30,600 | 13億6864万 | +18.99% | 9.16 | 3.82 |
| 06/18 | 636 | 636 | 604 | 619 | -2.06% | 2,900 | 12億8752万 | +13.79% | 8.61 | 3.6 |
| 06/17 | 605 | 647 | 596 | 632 | +1.12% | 2,900 | 13億1456万 | +17.69% | 8.8 | 3.67 |
| 06/16 | 594 | 625 | 594 | 625 | +1.96% | 3,900 | 13億 | +18.15% | 8.7 | 3.63 |
| 06/15 | 626 | 626 | 606 | 613 | -1.13% | 1,000 | 12億7504万 | +17.66% | 8.53 | 3.56 |
| 06/12 | 585 | 620 | 578 | 620 | 0% | 9,500 | 12億8960万 | +20.62% | 8.63 | 3.6 |
| 06/11 | 622 | 647 | 617 | 620 | -3.43% | 6,100 | 12億8960万 | +22.77% | 8.63 | 3.6 |
| 06/10 | 640 | 659 | 630 | 642 | -1.23% | 3,600 | 13億3536万 | +29.18% | 8.93 | 3.73 |
| 06/09 | 679 | 679 | 617 | 650 | -3.85% | 30,900 | 13億5200万 | +32.92% | 9.05 | 3.78 |
| 06/08 | 566 | 676 | 566 | 676 | +17.36% | 62,100 | 14億608万 | +40.54% | 9.41 | 3.93 |
| 06/05 | 575 | 576 | 566 | 576 | -2.87% | 9,100 | 11億9808万 | +22.03% | 8.02 | 3.35 |
| 06/04 | 592 | 600 | 572 | 593 | -3.1% | 23,300 | 12億3344万 | +26.98% | 8.25 | 3.45 |
| 06/03 | 696 | 696 | 590 | 612 | -2.24% | 100,500 | 12億7296万 | +32.75% | 8.52 | 3.56 |
| 06/02 | 626 | 626 | 576 | 626 | +19.01% | 92,400 | 13億208万 | +37.89% | 8.71 | 3.64 |
| 06/01 | 462 | 526 | 462 | 526 | +17.94% | 19,500 | 10億9408万 | +17.94% | 7.32 | 3.06 |
| 05/29 | 453 | 454 | 444 | 446 | +0.22% | 2,200 | 9億2768万 | +0.45% | 6.21 | 2.59 |
| 05/28 | 454 | 454 | 441 | 445 | -1.98% | 1,700 | 9億2560万 | -0.45% | 6.19 | 2.59 |
| 05/27 | 447 | 455 | 447 | 454 | +2.71% | 2,200 | 9億4432万 | +1.57% | 6.32 | 2.64 |
| 05/26 | 442 | 447 | 442 | 442 | -0.45% | 1,500 | 9億1936万 | -0.23% | 6.15 | 2.57 |
| 05/25 | 449 | 449 | 441 | 444 | +0.68% | 1,100 | 9億2352万 | +0.45% | 6.18 | 2.58 |
| 05/22 | 460 | 466 | 440 | 441 | -3.5% | 8,100 | 9億1728万 | +0.23% | 6.14 | 2.56 |
| 05/21 | 445 | 465 | 439 | 457 | -7.3% | 21,600 | 9億5056万 | +4.34% | 6.36 | 2.66 |
| 05/20 | 474 | 501 | 474 | 493 | +6.48% | 10,200 | 10億2544万 | +13.33% | 6.86 | 2.87 |
| 05/19 | 455 | 470 | 455 | 463 | +2.21% | 5,800 | 9億6304万 | +7.67% | 6.44 | 2.69 |
| 05/18 | 471 | 471 | 441 | 453 | +3.19% | 4,700 | 9億4224万 | +6.34% | 6.3 | 2.63 |
| 05/15 | 431 | 439 | 431 | 439 | +1.62% | 300 | 9億1312万 | +4.28% | 6.11 | 2.55 |
| 05/14 | 436 | 440 | 430 | 432 | -2.7% | 2,700 | 8億9856万 | +3.35% | 6.01 | 2.51 |
| 05/13 | 428 | 452 | 428 | 444 | +3.26% | 2,500 | 9億2352万 | +6.99% | 6.18 | 2.58 |
| 05/12 | 442 | 442 | 425 | 430 | +2.38% | 1,600 | 8億9440万 | +4.37% | 5.98 | 2.5 |
| 05/11 | 437 | 438 | 419 | 420 | +2.94% | 3,600 | 8億7360万 | +2.44% | 5.84 | 2.44 |
| 05/08 | 424 | 430 | 408 | 408 | -3.77% | 3,100 | 8億4864万 | +0.25% | 5.68 | 2.37 |
| 05/07 | 425 | 432 | 423 | 424 | -4.29% | 3,100 | 8億8192万 | +4.69% | 5.9 | 2.46 |
| 05/01 | 450 | 458 | 443 | 443 | -1.12% | 2,600 | 9億2144万 | +10.47% | 6.16 | 2.57 |
| 04/30 | 453 | 465 | 447 | 448 | +0.67% | 3,300 | 9億3184万 | +13.13% | 6.23 | 2.6 |
| 04/28 | 438 | 445 | 437 | 445 | +1.6% | 500 | 9億2560万 | +14.1% | 6.19 | 2.59 |
| 04/27 | 453 | 455 | 438 | 438 | -1.57% | 1,700 | 9億1104万 | +14.06% | 6.1 | 2.55 |
| 04/24 | 427 | 445 | 427 | 445 | +0.45% | 1,600 | 9億2560万 | +17.41% | 6.19 | 2.59 |
| 04/23 | 418 | 443 | 409 | 443 | +3.99% | 5,000 | 9億2144万 | +18.77% | 6.16 | 2.57 |
| 04/22 | 443 | 443 | 422 | 426 | -8.78% | 7,800 | 8億8608万 | +15.76% | 5.93 | 2.48 |
| 04/21 | 461 | 467 | 444 | 467 | -11.39% | 29,400 | 9億7136万 | +28.65% | 6.5 | 2.71 |
| 04/20 | 527 | 527 | 527 | 527 | +17.9% | 18,400 | 10億9616万 | +47.21% | 7.33 | 3.06 |
| 04/17 | 394 | 447 | 383 | 447 | +21.8% | 16,000 | 9億2976万 | +26.63% | 6.22 | 2.6 |
| 04/16 | 385 | 385 | 367 | 367 | -8.25% | 2,000 | 7億6336万 | +4.56% | 5.11 | 2.13 |
| 04/15 | 402 | 413 | 400 | 400 | -2.44% | 4,500 | 8億3200万 | +13.64% | 5.57 | 2.33 |
| 04/14 | 398 | 410 | 398 | 410 | +5.67% | 1,400 | 8億5280万 | +15.82% | 5.71 | 2.38 |
| 04/13 | 382 | 388 | 374 | 388 | +3.74% | 1,800 | 8億704万 | +9.3% | 5.4 | 2.26 |
