PBR
2020/06/26～2020/10/21
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 |
| 10/21 | 2,847 | 2,859 | 2,680 | 2,687 | -3.93% | 23,600 | 147億6775万 | -9.22% | - | 29.15 |
| 10/20 | 2,662 | 2,872 | 2,662 | 2,797 | +5.11% | 36,200 | 153億7231万 | -5.92% | - | 30.34 |
| 10/19 | 2,620 | 2,689 | 2,600 | 2,661 | -1.44% | 24,600 | 146億2485万 | -10.76% | - | 28.86 |
| 10/16 | 2,870 | 2,870 | 2,681 | 2,700 | -4.73% | 33,700 | 148億3920万 | -10.09% | - | 29.29 |
| 10/15 | 2,929 | 2,935 | 2,830 | 2,834 | -2.44% | 25,100 | 155億7566万 | -6.07% | - | 30.74 |
| 10/14 | 2,926 | 2,986 | 2,885 | 2,905 | +0.14% | 22,900 | 159億6588万 | -4% | - | 31.51 |
| 10/13 | 2,930 | 2,974 | 2,878 | 2,901 | -0.62% | 23,800 | 159億4389万 | -4.6% | - | 31.47 |
| 10/12 | 2,878 | 2,919 | 2,855 | 2,919 | +2.13% | 17,400 | 160億4282万 | -4.7% | - | 31.66 |
| 10/09 | 2,930 | 2,940 | 2,850 | 2,858 | -1.45% | 21,100 | 157億756万 | -7.45% | - | 31 |
| 10/08 | 2,952 | 2,964 | 2,900 | 2,900 | -2.59% | 25,700 | 159億3840万 | -7.02% | - | 31.46 |
| 10/07 | 2,830 | 2,980 | 2,830 | 2,977 | +4.86% | 34,700 | 163億6159万 | -5.13% | - | 32.29 |
| 10/06 | 2,872 | 2,889 | 2,825 | 2,839 | -1.08% | 31,500 | 156億314万 | -9.99% | - | 30.79 |
| 10/05 | 2,944 | 2,979 | 2,855 | 2,870 | -1.2% | 33,500 | 157億7352万 | -9.97% | - | 31.13 |
| 10/02 | 3,030 | 3,055 | 2,905 | 2,905 | -4.13% | 32,300 | 159億6588万 | -10.23% | - | 31.51 |
| 09/30 | 3,055 | 3,095 | 3,020 | 3,030 | -1.3% | 15,200 | 166億5288万 | -7.45% | - | 32.87 |
| 09/29 | 2,960 | 3,100 | 2,960 | 3,070 | +3.72% | 22,700 | 168億7272万 | -7.31% | - | 33.3 |
| 09/28 | 3,100 | 3,100 | 2,900 | 2,960 | -2.95% | 42,500 | 162億6816万 | -11.4% | - | 32.11 |
| 09/25 | 3,105 | 3,165 | 3,050 | 3,050 | -1.61% | 31,100 | 167億6280万 | -9.66% | - | 33.08 |
| 09/24 | 3,250 | 3,250 | 3,085 | 3,100 | -5.34% | 46,100 | 170億3760万 | -8.31% | - | 33.63 |
| 09/23 | 3,080 | 3,280 | 3,080 | 3,275 | +6.33% | 47,700 | 179億9940万 | -3.16% | - | 35.52 |
| 09/18 | 3,065 | 3,150 | 3,050 | 3,080 | -0.32% | 17,100 | 169億2768万 | -8.93% | - | 33.41 |
| 09/17 | 3,240 | 3,240 | 3,090 | 3,090 | -4.63% | 43,200 | 169億8264万 | -8.88% | - | 33.52 |
| 09/16 | 3,300 | 3,375 | 3,175 | 3,240 | -0.77% | 63,800 | 178億704万 | -4.65% | - | 35.14 |
| 09/15 | 3,150 | 3,270 | 3,140 | 3,265 | +5.66% | 54,400 | 179億4444万 | -3.97% | - | 35.42 |
| 09/14 | 2,998 | 3,135 | 2,998 | 3,090 | +2.83% | 34,500 | 169億8264万 | -9.2% | - | 33.52 |
| 09/11 | 3,010 | 3,075 | 2,981 | 3,005 | -0.83% | 38,000 | 165億1548万 | -11.62% | - | 32.6 |
| 09/10 | 3,295 | 3,295 | 3,010 | 3,030 | -4.57% | 57,400 | 166億5288万 | -10.67% | - | 32.87 |
| 09/09 | 3,000 | 3,190 | 3,000 | 3,175 | +4.1% | 48,300 | 174億4980万 | -5.98% | - | 34.44 |
| 09/08 | 3,085 | 3,160 | 3,015 | 3,050 | -0.65% | 35,900 | 167億6280万 | -9.06% | - | 33.08 |
| 09/07 | 3,345 | 3,345 | 3,065 | 3,070 | -6.26% | 55,700 | 168億7272万 | -7.89% | - | 33.3 |
| 09/04 | 3,260 | 3,400 | 3,200 | 3,275 | -5.07% | 94,000 | 179億9940万 | -1.15% | - | 35.52 |
| 09/03 | 3,630 | 3,630 | 3,425 | 3,450 | -2.4% | 85,500 | 189億6120万 | +4.9% | - | 37.42 |
| 09/02 | 3,680 | 3,745 | 3,520 | 3,535 | -2.88% | 129,400 | 194億2836万 | +8.27% | - | 38.34 |
| 09/01 | 3,330 | 3,645 | 3,330 | 3,640 | +7.69% | 119,200 | 200億544万 | +12.03% | - | 39.48 |
| 08/31 | 3,455 | 3,500 | 3,350 | 3,380 | 0% | 102,200 | 185億7648万 | +5.3% | - | 36.66 |
| 08/28 | 3,740 | 3,740 | 3,255 | 3,380 | -8.4% | 176,100 | 185億7648万 | +6.56% | - | 36.66 |
| 08/27 | 4,100 | 4,125 | 3,600 | 3,690 | -9.34% | 244,900 | 202億8024万 | +17.44% | - | 40.03 |
| 08/26 | 3,975 | 4,175 | 3,915 | 4,070 | +5.58% | 344,700 | 223億6872万 | +31.16% | - | 44.15 |
| 08/25 | 4,040 | 4,160 | 3,750 | 3,855 | -3.26% | 547,900 | 211億8708万 | +26.68% | - | 41.82 |
| 08/24 | 3,780 | 4,060 | 3,690 | 3,985 | +5.42% | 408,100 | 219億156万 | +32.57% | - | 43.23 |
| 08/21 | 3,730 | 4,000 | 3,615 | 3,780 | -1.43% | 835,300 | 207億7488万 | +27.06% | - | 41 |
| 08/20 | 3,235 | 3,880 | 3,180 | 3,835 | +20.6% | 1,240,400 | 210億7716万 | +30.18% | - | 41.6 |
| 08/19 | 3,110 | 3,225 | 3,040 | 3,180 | +1.6% | 93,800 | 174億7728万 | +9.09% | - | 34.49 |
| 08/18 | 3,395 | 3,395 | 3,130 | 3,130 | -4.57% | 135,100 | 172億248万 | +7.3% | - | 33.95 |
| 08/17 | 2,981 | 3,335 | 2,927 | 3,280 | -0.15% | 232,900 | 180億2688万 | +11.79% | - | 35.58 |
| 08/14 | 3,295 | 3,450 | 3,225 | 3,285 | +0.31% | 219,000 | 180億5436万 | +11.36% | - | 35.63 |
| 08/13 | 3,395 | 3,405 | 3,140 | 3,275 | -0.3% | 127,100 | 179億9940万 | +10.23% | - | 35.52 |
| 08/12 | 3,405 | 3,570 | 3,150 | 3,285 | -1.65% | 330,500 | 180億5436万 | +9.76% | - | 35.63 |
| 08/11 | 3,030 | 3,370 | 3,030 | 3,340 | +10.96% | 388,600 | 183億5664万 | +10.89% | - | 36.23 |
| 08/07 | 2,864 | 3,065 | 2,850 | 3,010 | +6.97% | 284,100 | 165億4296万 | -0.43% | - | 32.65 |
| 08/06 | 2,655 | 2,844 | 2,628 | 2,814 | +6.11% | 119,600 | 154億6574万 | -8.1% | - | 30.52 |
| 08/05 | 2,670 | 2,690 | 2,570 | 2,652 | +1.88% | 51,800 | 145億7539万 | -14.95% | - | 28.77 |
| 08/04 | 2,555 | 2,630 | 2,455 | 2,603 | +2.68% | 92,300 | 143億608万 | -17.73% | - | 28.23 |
| 08/03 | 2,705 | 2,735 | 2,533 | 2,535 | -0.78% | 103,900 | 139億3236万 | -21.32% | - | 27.5 |
| 07/31 | 2,672 | 2,676 | 2,541 | 2,555 | -4.74% | 92,800 | 140億4228万 | - | - | 27.71 |
| 07/30 | 2,835 | 2,933 | 2,627 | 2,682 | -6.16% | 215,600 | 145億693万 | - | - | 28.63 |
| 07/29 | 3,125 | 3,125 | 2,833 | 2,858 | -8.54% | 367,300 | 154億5892万 | - | - | 30.51 |
| 07/28 | 2,700 | 3,155 | 2,675 | 3,125 | +17.7% | 923,600 | 169億312万 | - | - | 33.36 |
| 07/27 | 2,414 | 2,666 | 2,410 | 2,655 | +8.77% | 187,200 | 143億6089万 | - | - | 28.34 |
| 07/22 | 2,574 | 2,578 | 2,430 | 2,441 | -7.54% | 241,300 | 132億336万 | - | - | 26.06 |
| 07/21 | 2,657 | 2,799 | 2,620 | 2,640 | -2.29% | 256,800 | 142億7976万 | - | - | 28.18 |
| 07/20 | 2,585 | 2,729 | 2,433 | 2,702 | +5.1% | 344,600 | 146億1511万 | - | - | 28.84 |
| 07/17 | 2,845 | 2,859 | 2,550 | 2,571 | -12.25% | 260,300 | 139億653万 | - | - | 27.45 |
| 07/16 | 3,195 | 3,200 | 2,901 | 2,930 | -9.01% | 152,800 | 158億4837万 | - | - | 31.28 |
| 07/15 | 3,115 | 3,260 | 2,986 | 3,220 | +5.57% | 183,100 | 174億1698万 | - | - | 34.37 |
| 07/14 | 3,010 | 3,375 | 3,010 | 3,050 | -0.33% | 295,100 | 164億9745万 | - | - | 32.56 |
| 07/13 | 3,290 | 3,375 | 2,980 | 3,060 | -4.97% | 191,800 | 165億5154万 | - | - | 32.67 |
| 07/10 | 3,530 | 3,660 | 3,195 | 3,220 | -9.8% | 203,200 | 174億1698万 | - | - | 34.37 |
| 07/09 | 3,650 | 3,830 | 3,520 | 3,570 | -2.86% | 207,000 | 193億1013万 | - | - | 38.11 |
| 07/08 | 3,800 | 3,905 | 3,670 | 3,675 | -3.67% | 177,500 | 198億7807万 | - | - | 39.23 |
| 07/07 | 4,025 | 4,140 | 3,800 | 3,815 | -0.26% | 806,500 | 206億3533万 | - | - | 40.73 |
| 07/06 | 3,720 | 4,075 | 3,575 | 3,825 | +1.86% | 941,800 | 206億8942万 | - | - | 40.83 |
| 07/03 | 3,480 | 3,880 | 3,450 | 3,755 | +3.73% | 772,300 | 203億1079万 | - | - | 40.09 |
| 07/02 | 3,915 | 3,925 | 3,435 | 3,620 | -9.16% | 465,300 | 195億8058万 | - | - | 38.64 |
| 07/01 | 4,150 | 4,290 | 3,900 | 3,985 | -5.01% | 847,100 | 215億5486万 | - | - | 42.54 |
| 06/30 | 4,300 | 4,435 | 3,800 | 4,195 | +9.67% | 2,448,200 | 226億9075万 | - | 341.02 | 43.28 |
| 06/29 | 3,770 | 4,690 | 3,700 | 3,825 | -5.56% | 4,518,000 | 206億8942万 | - | 310.95 | 39.47 |
| 06/26 | 4,710 | 5,410 | 4,010 | 4,050 | 0% | 1,598,300 | 219億645万 | - | 329.24 | 41.79 |
