PBR
2020/03/31～2020/08/26
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 |
| 08/26 | 853 | 853 | 838 | 838 | -1.76% | 6,500 | 103億9857万 | +2.7% | 21.13 | 1.32 |
| 08/25 | 829 | 875 | 829 | 853 | +2.52% | 15,600 | 105億8470万 | +5.05% | 21.5 | 1.34 |
| 08/24 | 849 | 849 | 826 | 832 | -2.46% | 12,800 | 103億2412万 | +3.1% | 20.97 | 1.31 |
| 08/21 | 869 | 871 | 851 | 853 | -2.51% | 10,500 | 105億8470万 | +6.09% | 21.5 | 1.34 |
| 08/20 | 884 | 895 | 852 | 875 | -2.99% | 16,100 | 108億5770万 | +9.51% | 22.06 | 1.38 |
| 08/19 | 886 | 902 | 872 | 902 | +0.67% | 9,700 | 111億9273万 | +13.75% | 22.74 | 1.42 |
| 08/18 | 906 | 906 | 893 | 896 | -0.88% | 14,400 | 111億1828万 | +13.99% | 22.59 | 1.41 |
| 08/17 | 881 | 904 | 868 | 904 | +1.8% | 18,700 | 112億1755万 | +15.9% | 22.79 | 1.42 |
| 08/14 | 878 | 912 | 867 | 888 | +1.37% | 46,100 | 110億1901万 | +14.88% | 22.39 | 1.4 |
| 08/13 | 844 | 882 | 843 | 876 | +8.01% | 50,700 | 108億7010万 | +14.21% | 22.08 | 1.38 |
| 08/12 | 811 | 825 | 792 | 811 | +0.25% | 10,400 | 100億6353万 | +6.43% | 20.45 | 1.28 |
| 08/11 | 793 | 809 | 785 | 809 | +2.02% | 12,000 | 100億3871万 | +6.59% | 20.39 | 1.28 |
| 08/07 | 772 | 793 | 767 | 793 | +2.72% | 10,200 | 98億4017万 | +4.76% | 19.99 | 1.25 |
| 08/06 | 771 | 783 | 771 | 772 | -1.28% | 4,400 | 95億7959万 | +2.12% | 19.46 | 1.22 |
| 08/05 | 761 | 786 | 761 | 782 | +1.43% | 6,200 | 97億368万 | +3.3% | 19.71 | 1.23 |
| 08/04 | 775 | 778 | 766 | 771 | -0.26% | 6,700 | 95億6718万 | +1.58% | 19.44 | 1.22 |
| 08/03 | 737 | 773 | 734 | 773 | +4.04% | 11,900 | 95億9200万 | +1.44% | 19.49 | 1.22 |
| 07/31 | 782 | 788 | 743 | 743 | -4.99% | 10,300 | 92億1973万 | -2.88% | 18.73 | 1.17 |
| 07/30 | 782 | 790 | 778 | 782 | -1.14% | 11,300 | 97億368万 | +1.56% | 19.71 | 1.23 |
| 07/29 | 792 | 795 | 780 | 791 | +1.41% | 9,000 | 98億1536万 | +2.46% | 19.94 | 1.25 |
| 07/28 | 798 | 798 | 769 | 780 | -1.39% | 15,400 | 96億7886万 | +0.78% | 19.66 | 1.23 |
| 07/27 | 766 | 791 | 766 | 791 | +2.46% | 6,800 | 98億1536万 | +1.93% | 19.94 | 1.25 |
| 07/22 | 773 | 777 | 765 | 772 | -0.13% | 10,300 | 95億7959万 | -0.64% | 19.46 | 1.22 |
| 07/21 | 738 | 773 | 737 | 773 | +4.74% | 16,900 | 95億9200万 | -0.77% | 19.49 | 1.22 |
| 07/20 | 746 | 746 | 726 | 738 | +0.54% | 9,800 | 91億5769万 | -5.63% | 18.6 | 1.16 |
| 07/17 | 737 | 743 | 729 | 734 | -0.41% | 4,600 | 91億805万 | -6.38% | 18.5 | 1.16 |
| 07/16 | 745 | 748 | 737 | 737 | -1.07% | 5,700 | 91億4528万 | -6.35% | 18.58 | 1.16 |
| 07/15 | 739 | 748 | 737 | 745 | +0.95% | 7,600 | 92億4455万 | -5.82% | 18.78 | 1.17 |
| 07/14 | 720 | 739 | 720 | 738 | +0.96% | 11,600 | 91億5769万 | -7.17% | 18.6 | 1.16 |
| 07/13 | 721 | 735 | 721 | 731 | +1.25% | 12,500 | 90億7083万 | -8.51% | 18.43 | 1.15 |
| 07/10 | 725 | 735 | 722 | 722 | -1.63% | 13,200 | 89億5915万 | -9.86% | 18.2 | 1.14 |
| 07/09 | 730 | 740 | 730 | 734 | -0.68% | 9,100 | 91億805万 | -8.82% | 18.5 | 1.16 |
| 07/08 | 721 | 746 | 721 | 739 | +0.68% | 21,100 | 91億7010万 | -8.43% | 18.63 | 1.16 |
| 07/07 | 750 | 750 | 734 | 734 | -1.87% | 18,100 | 91億805万 | -9.38% | 18.5 | 1.16 |
| 07/06 | 724 | 750 | 724 | 748 | +0.54% | 16,600 | 92億8178万 | -7.88% | 18.86 | 1.18 |
| 07/03 | 741 | 753 | 725 | 744 | -1.06% | 21,000 | 92億3214万 | -8.49% | 18.76 | 1.17 |
| 07/02 | 756 | 766 | 745 | 752 | -2.46% | 22,100 | 93億3141万 | -7.73% | 18.96 | 1.19 |
| 07/01 | 804 | 805 | 769 | 771 | -4.1% | 15,700 | 95億6718万 | -5.51% | 19.44 | 1.22 |
| 06/30 | 831 | 841 | 804 | 804 | -2.07% | 15,700 | 99億7667万 | -1.35% | 20.27 | 1.27 |
| 06/29 | 816 | 833 | 816 | 821 | -4.31% | 22,600 | 101億8762万 | +1.11% | 20.7 | 1.29 |
| 06/26 | 851 | 858 | 838 | 858 | +0.82% | 14,600 | 106億4675万 | +6.19% | 21.63 | 1.35 |
| 06/25 | 847 | 854 | 840 | 851 | +0.35% | 8,200 | 105億5988万 | +6.11% | 21.45 | 1.34 |
| 06/24 | 851 | 858 | 843 | 848 | -0.12% | 10,500 | 105億2266万 | +6.4% | 21.38 | 1.34 |
| 06/23 | 833 | 860 | 833 | 849 | +1.43% | 18,600 | 105億3507万 | +7.2% | 21.4 | 1.34 |
| 06/22 | 841 | 841 | 829 | 837 | +1.33% | 14,900 | 103億8616万 | +6.35% | 21.1 | 1.32 |
| 06/19 | 826 | 826 | 811 | 826 | 0% | 13,900 | 102億4966万 | +5.63% | 20.82 | 1.3 |
| 06/18 | 837 | 837 | 816 | 826 | 0% | 6,100 | 102億4966万 | +6.03% | 20.82 | 1.3 |
| 06/17 | 828 | 839 | 822 | 826 | +0.12% | 6,800 | 102億4966万 | +6.58% | 20.82 | 1.3 |
| 06/16 | 806 | 825 | 803 | 825 | +3% | 7,700 | 102億3726万 | +7% | 20.8 | 1.3 |
| 06/15 | 796 | 810 | 796 | 801 | -0.12% | 9,000 | 99億3944万 | +4.43% | 20.19 | 1.26 |
| 06/12 | 797 | 820 | 789 | 802 | -3.95% | 23,500 | 99億5185万 | +4.84% | 20.22 | 1.26 |
| 06/11 | 860 | 860 | 823 | 835 | -3.47% | 25,200 | 103億6134万 | +9.44% | 21.05 | 1.32 |
| 06/10 | 815 | 877 | 815 | 865 | +6% | 59,500 | 107億3361万 | +13.97% | 21.81 | 1.36 |
| 06/09 | 805 | 816 | 803 | 816 | +1.75% | 12,700 | 101億2558万 | +8.22% | 20.57 | 1.29 |
| 06/08 | 811 | 812 | 801 | 802 | -0.37% | 11,500 | 99億5185万 | +6.79% | 20.22 | 1.26 |
| 06/05 | 800 | 805 | 782 | 805 | +1.51% | 9,600 | 99億8908万 | +7.48% | 20.29 | 1.27 |
| 06/04 | 801 | 801 | 786 | 793 | -1.12% | 20,200 | 98億4017万 | +6.16% | 19.99 | 1.25 |
| 06/03 | 796 | 805 | 793 | 802 | +1.52% | 21,000 | 99億5185万 | +7.51% | 20.22 | 1.26 |
| 06/02 | 778 | 793 | 778 | 790 | +1.94% | 20,000 | 98億295万 | +6.04% | 19.92 | 1.25 |
| 06/01 | 814 | 815 | 770 | 775 | -2.02% | 47,600 | 96億1682万 | +3.89% | 19.54 | 1.22 |
| 05/29 | 773 | 819 | 752 | 791 | +1.67% | 71,800 | 98億1536万 | +5.89% | 19.94 | 1.25 |
| 05/28 | 746 | 778 | 740 | 778 | +5.14% | 47,200 | 96億5404万 | +4.29% | 19.61 | 1.23 |
| 05/27 | 744 | 744 | 726 | 740 | +0.95% | 27,800 | 91億8251万 | -0.8% | 18.66 | 1.17 |
| 05/26 | 729 | 734 | 713 | 733 | +1.52% | 34,300 | 90億9565万 | -2.01% | 18.48 | 1.16 |
| 05/25 | 720 | 727 | 717 | 722 | +0.56% | 20,700 | 89億5915万 | -3.48% | 18.2 | 1.14 |
| 05/22 | 720 | 726 | 717 | 718 | -0.28% | 16,100 | 89億951万 | -4.14% | 18.1 | 1.13 |
| 05/21 | 731 | 731 | 718 | 720 | -0.14% | 17,200 | 89億3433万 | -3.87% | 18.15 | 1.13 |
| 05/20 | 719 | 732 | 719 | 721 | -0.96% | 25,800 | 89億4674万 | -3.87% | 18.18 | 1.14 |
| 05/19 | 720 | 728 | 717 | 728 | +1.11% | 22,800 | 90億3360万 | -3.06% | 18.35 | 1.15 |
| 05/18 | 733 | 737 | 714 | 720 | -1.77% | 24,000 | 89億3433万 | -4.13% | 18.15 | 1.13 |
| 05/15 | 724 | 736 | 722 | 733 | +1.1% | 10,200 | 90億9565万 | -2.27% | 18.48 | 1.16 |
| 05/14 | 735 | 737 | 724 | 725 | -1.36% | 12,800 | 89億9638万 | -3.2% | 18.28 | 1.14 |
| 05/13 | 734 | 742 | 732 | 735 | 0% | 11,400 | 91億2046万 | -1.47% | 18.53 | 1.16 |
| 05/12 | 745 | 749 | 733 | 735 | -1.74% | 15,100 | 91億2046万 | -1.34% | 18.53 | 1.16 |
| 05/11 | 750 | 764 | 746 | 748 | +0.4% | 17,500 | 92億8178万 | +0.67% | 18.86 | 1.18 |
| 05/08 | 741 | 745 | 737 | 745 | +0.4% | 15,000 | 92億4455万 | +0.27% | 18.78 | 1.17 |
| 05/07 | 738 | 756 | 736 | 742 | +0.54% | 12,200 | 92億732万 | -0.27% | 18.71 | 1.17 |
| 05/01 | 745 | 745 | 734 | 738 | -0.94% | 10,800 | 91億5769万 | -0.94% | 18.6 | 1.16 |
| 04/30 | 750 | 765 | 735 | 745 | +0.81% | 21,900 | 92億4455万 | -0.27% | 18.78 | 1.17 |
| 04/28 | 762 | 762 | 731 | 739 | -2.51% | 23,100 | 91億7010万 | -1.2% | 18.63 | 1.16 |
| 04/27 | 773 | 773 | 753 | 758 | -1.94% | 15,300 | 94億587万 | +1.07% | 19.11 | 1.19 |
| 04/24 | 780 | 780 | 762 | 773 | -1.4% | 11,300 | 95億9200万 | +2.93% | 19.49 | 1.22 |
| 04/23 | 795 | 810 | 774 | 784 | -1.38% | 15,600 | 97億2849万 | +4.39% | 19.76 | 1.24 |
| 04/22 | 795 | 802 | 784 | 795 | -1.36% | 12,000 | 98億6499万 | +6.14% | 20.04 | 1.25 |
| 04/21 | 762 | 814 | 762 | 806 | +3.2% | 30,800 | 100億149万 | +8.04% | 20.32 | 1.27 |
| 04/20 | 773 | 781 | 768 | 781 | +0.77% | 29,100 | 96億9127万 | +5.4% | 19.69 | 1.23 |
| 04/17 | 772 | 787 | 761 | 775 | +0.52% | 11,100 | 96億1682万 | +5.16% | 19.54 | 1.22 |
| 04/16 | 737 | 771 | 737 | 771 | +4.47% | 11,100 | 95億6718万 | +5.18% | 19.44 | 1.22 |
| 04/15 | 746 | 760 | 730 | 738 | -1.07% | 24,400 | 91億5769万 | +0.96% | 18.6 | 1.16 |
| 04/14 | 733 | 746 | 719 | 746 | +2.05% | 11,300 | 92億5696万 | +2.33% | 18.81 | 1.18 |
| 04/13 | 730 | 737 | 714 | 731 | -0.95% | 7,500 | 90億7083万 | +0.69% | 18.43 | 1.15 |
| 04/10 | 741 | 742 | 723 | 738 | -0.14% | 11,000 | 91億5769万 | +1.93% | 18.6 | 1.16 |
| 04/09 | 721 | 740 | 721 | 739 | +1.51% | 9,100 | 91億7010万 | +2.21% | 18.63 | 1.16 |
| 04/08 | 711 | 734 | 704 | 728 | +2.39% | 19,800 | 90億3360万 | +0.97% | 18.35 | 1.15 |
| 04/07 | 723 | 723 | 686 | 711 | +3.34% | 14,400 | 88億2265万 | -1.25% | 17.92 | 1.12 |
| 04/06 | 668 | 688 | 660 | 688 | +2.84% | 34,800 | 85億3725万 | -4.31% | 17.34 | 1.08 |
| 04/03 | 701 | 704 | 662 | 669 | -3.18% | 23,100 | 83億148万 | -6.82% | 16.87 | 1.05 |
| 04/02 | 700 | 722 | 691 | 691 | -1.99% | 23,100 | 85億7448万 | -4.16% | 17.42 | 1.09 |
| 04/01 | 725 | 740 | 703 | 705 | -4.73% | 27,700 | 87億4820万 | -2.62% | 17.77 | 1.11 |
| 03/31 | 768 | 768 | 730 | 740 | -2.63% | 23,300 | 91億8251万 | +1.79% | 18.66 | 1.17 |
