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 | 3,905 | 4,115 | 3,900 | 4,065 | +3.3% | 235,800 | 296億8263万 | -1.29% | - | 20.41 |
| 08/25 | 3,795 | 3,985 | 3,740 | 3,935 | +4.79% | 379,100 | 287億3337万 | -5.27% | - | 19.76 |
| 08/24 | 3,720 | 3,805 | 3,610 | 3,755 | +0.94% | 202,400 | 271億3663万 | -10.6% | - | 18.66 |
| 08/21 | 3,700 | 3,775 | 3,675 | 3,720 | +1.22% | 231,200 | 268億8369万 | -12.68% | - | 18.49 |
| 08/20 | 3,725 | 3,835 | 3,670 | 3,675 | -1.47% | 312,400 | 265億5849万 | -14.85% | - | 18.26 |
| 08/19 | 3,685 | 3,780 | 3,640 | 3,730 | +0.81% | 264,300 | 269億5596万 | -14.78% | - | 18.54 |
| 08/18 | 3,570 | 3,710 | 3,540 | 3,700 | +3.64% | 165,500 | 267億3916万 | -16.57% | - | 18.39 |
| 08/17 | 3,610 | 3,645 | 3,535 | 3,570 | -2.59% | 99,000 | 257億9967万 | -20.68% | - | 17.74 |
| 08/14 | 3,650 | 3,720 | 3,605 | 3,665 | +0.55% | 159,200 | 264億8622万 | -19.87% | - | 18.21 |
| 08/13 | 3,650 | 3,715 | 3,550 | 3,645 | 0% | 159,600 | 263億4168万 | -21.48% | - | 18.12 |
| 08/12 | 3,800 | 3,870 | 3,600 | 3,645 | -3.19% | 170,100 | 263億4168万 | -22.51% | - | 18.12 |
| 08/11 | 3,530 | 3,925 | 3,530 | 3,765 | -10.99% | 351,600 | 272億890万 | -20.97% | - | 18.71 |
| 08/07 | 4,445 | 4,445 | 4,225 | 4,230 | -4.3% | 70,700 | 305億6936万 | -12.08% | - | 21.02 |
| 08/06 | 4,290 | 4,450 | 4,220 | 4,420 | +2.91% | 52,200 | 319億4245万 | -8.87% | - | 21.97 |
| 08/05 | 4,300 | 4,330 | 4,225 | 4,295 | -0.12% | 51,200 | 310億3910万 | -11.97% | - | 21.35 |
| 08/04 | 4,150 | 4,300 | 4,110 | 4,300 | +3.24% | 122,400 | 310億7524万 | -12.44% | - | 21.37 |
| 08/03 | 4,150 | 4,275 | 4,075 | 4,165 | +0.36% | 84,600 | 300億9962万 | -15.93% | - | 20.7 |
| 07/31 | 4,330 | 4,345 | 4,120 | 4,150 | -5.68% | 75,600 | 299億9122万 | -17.13% | - | 20.62 |
| 07/30 | 4,225 | 4,430 | 4,130 | 4,400 | +4.02% | 140,800 | 317億9792万 | -13.16% | - | 21.87 |
| 07/29 | 4,480 | 4,490 | 4,230 | 4,230 | -6.83% | 136,000 | 305億6936万 | -17.32% | - | 21.02 |
| 07/28 | 4,755 | 4,815 | 4,510 | 4,540 | -4.42% | 100,500 | 328億967万 | -12.27% | - | 22.56 |
| 07/27 | 4,765 | 4,835 | 4,700 | 4,750 | -3.16% | 36,500 | 343億2730万 | -8.92% | - | 23.61 |
| 07/22 | 4,755 | 4,905 | 4,700 | 4,905 | +2.08% | 60,500 | 354億4745万 | -6.32% | - | 24.38 |
| 07/21 | 4,890 | 4,935 | 4,790 | 4,805 | -1.74% | 73,500 | 342億1832万 | -8.55% | - | 23.53 |
| 07/20 | 4,920 | 4,995 | 4,680 | 4,890 | -1.41% | 96,600 | 348億2364万 | -7.32% | - | 23.95 |
| 07/17 | 5,050 | 5,080 | 4,960 | 4,960 | -2.75% | 53,300 | 353億2214万 | -6.18% | - | 24.29 |
| 07/16 | 5,190 | 5,220 | 5,050 | 5,100 | -2.67% | 43,300 | 363億1914万 | -4.05% | - | 24.98 |
| 07/15 | 5,110 | 5,240 | 5,070 | 5,240 | +2.34% | 50,300 | 373億1613万 | -1.87% | - | 25.66 |
| 07/14 | 5,170 | 5,190 | 5,090 | 5,120 | -1.73% | 50,500 | 364億6156万 | -4.64% | - | 25.07 |
| 07/13 | 5,220 | 5,250 | 5,120 | 5,210 | +0.58% | 44,100 | 371億249万 | -3.61% | - | 25.52 |
| 07/10 | 5,300 | 5,340 | 5,170 | 5,180 | -3.18% | 63,500 | 368億8885万 | -4.74% | - | 25.37 |
| 07/09 | 5,430 | 5,470 | 5,250 | 5,350 | -0.93% | 75,300 | 380億9949万 | -1.91% | - | 26.2 |
| 07/08 | 5,340 | 5,460 | 5,260 | 5,400 | +0.75% | 85,700 | 384億5556万 | -1.08% | - | 26.45 |
| 07/07 | 5,290 | 5,370 | 5,170 | 5,360 | +3.28% | 99,800 | 381億7070万 | -1.85% | - | 26.25 |
| 07/06 | 5,180 | 5,360 | 5,160 | 5,190 | +0.78% | 73,700 | 369億6006万 | -4.95% | - | 25.42 |
| 07/03 | 4,905 | 5,210 | 4,905 | 5,150 | +4.15% | 107,000 | 366億7521万 | -5.75% | - | 25.22 |
| 07/02 | 5,200 | 5,270 | 4,920 | 4,945 | -4.9% | 110,800 | 352億1532万 | -9.56% | - | 24.22 |
| 07/01 | 5,200 | 5,400 | 5,130 | 5,200 | +1.36% | 78,700 | 370億3128万 | -5.11% | - | 25.47 |
| 06/30 | 5,210 | 5,250 | 5,000 | 5,130 | +0.39% | 95,400 | 365億3278万 | -6.46% | - | 25.12 |
| 06/29 | 5,230 | 5,310 | 5,100 | 5,110 | -4.66% | 113,800 | 363億9035万 | -6.77% | - | 25.03 |
| 06/26 | 5,590 | 5,610 | 5,330 | 5,360 | -3.07% | 119,900 | 381億7070万 | -2.23% | - | 26.25 |
| 06/25 | 5,540 | 5,610 | 5,480 | 5,530 | -1.78% | 84,400 | 393億8134万 | +1.23% | - | 27.08 |
| 06/24 | 5,700 | 5,750 | 5,550 | 5,630 | +0.18% | 105,000 | 400億9348万 | +3.21% | - | 27.57 |
| 06/23 | 5,830 | 5,840 | 5,510 | 5,620 | -1.23% | 131,600 | 400億2226万 | +2.48% | - | 27.52 |
| 06/22 | 5,480 | 5,690 | 5,460 | 5,690 | +2.71% | 126,400 | 405億2076万 | +3.72% | - | 27.87 |
| 06/19 | 5,390 | 5,630 | 5,340 | 5,540 | +4.73% | 191,700 | 394億5255万 | +1.04% | - | 27.13 |
| 06/18 | 5,360 | 5,360 | 5,210 | 5,290 | -1.31% | 83,200 | 376億7220万 | -3.56% | - | 25.91 |
| 06/17 | 5,310 | 5,420 | 5,290 | 5,360 | +0.37% | 67,800 | 381億7070万 | -2.12% | - | 26.25 |
| 06/16 | 5,380 | 5,460 | 5,310 | 5,340 | +3.29% | 172,100 | 380億2827万 | -2.14% | - | 26.15 |
| 06/15 | 5,700 | 5,700 | 5,070 | 5,170 | -8.5% | 285,800 | 368億1763万 | -4.65% | - | 25.32 |
| 06/12 | 5,340 | 5,740 | 5,220 | 5,650 | -1.57% | 353,800 | 402億3591万 | +4.92% | - | 27.67 |
| 06/11 | 6,020 | 6,230 | 5,630 | 5,740 | -3.69% | 342,900 | 408億7683万 | +7.39% | - | 28.11 |
| 06/10 | 5,920 | 6,090 | 5,840 | 5,960 | -1% | 156,100 | 424億4354万 | +12.56% | - | 29.19 |
| 06/09 | 6,070 | 6,340 | 5,830 | 6,020 | -0.33% | 358,300 | 428億7082万 | +15.08% | - | 29.48 |
| 06/08 | 5,700 | 6,070 | 5,640 | 6,040 | +8.24% | 395,000 | 430億1325万 | +16.85% | - | 29.58 |
| 06/05 | 5,420 | 5,600 | 5,310 | 5,580 | +2.2% | 164,400 | 397億3741万 | +9.3% | - | 27.33 |
| 06/04 | 5,520 | 5,670 | 5,260 | 5,460 | 0% | 208,800 | 388億8284万 | +7.99% | - | 26.74 |
| 06/03 | 5,450 | 5,680 | 5,360 | 5,460 | +2.44% | 390,800 | 388億8284万 | +9.03% | - | 26.74 |
| 06/02 | 5,350 | 5,430 | 5,220 | 5,330 | +0.57% | 213,800 | 379億5706万 | +7.24% | - | 26.1 |
| 06/01 | 5,220 | 5,300 | 5,110 | 5,300 | +1.15% | 176,400 | 377億4342万 | +7.83% | - | 25.96 |
| 05/29 | 5,160 | 5,280 | 5,110 | 5,240 | -0.19% | 122,600 | 373億1613万 | +7.58% | - | 25.66 |
| 05/28 | 5,430 | 5,450 | 5,110 | 5,250 | -0.94% | 288,300 | 373億8735万 | +8.25% | - | 25.71 |
| 05/27 | 5,090 | 5,300 | 5,040 | 5,300 | +4.95% | 179,200 | 377億4342万 | +10.05% | - | 25.96 |
| 05/26 | 5,230 | 5,260 | 5,010 | 5,050 | -1.94% | 204,800 | 359億6307万 | +5.56% | - | 24.73 |
| 05/25 | 4,900 | 5,180 | 4,900 | 5,150 | +5.64% | 319,700 | 366億7521万 | +8.13% | - | 25.22 |
| 05/22 | 5,140 | 5,240 | 4,790 | 4,875 | -8.71% | 857,800 | 347億1682万 | +3.11% | - | 23.87 |
| 05/21 | 5,400 | 5,530 | 5,340 | 5,340 | -15.77% | 729,900 | 378億6807万 | +14.01% | - | 26.04 |
| 05/20 | 5,670 | 6,480 | 5,620 | 6,340 | +11.82% | 451,500 | 449億5947万 | +37.02% | - | 30.92 |
| 05/19 | 5,800 | 5,800 | 5,600 | 5,670 | +0.89% | 148,800 | 402億823万 | +25.06% | - | 27.65 |
| 05/18 | 5,890 | 5,920 | 5,500 | 5,620 | +0.54% | 358,500 | 398億5366万 | +25.98% | - | 27.41 |
| 05/15 | 5,500 | 5,900 | 5,430 | 5,590 | +10.26% | 458,700 | 396億4092万 | +28.15% | - | 27.26 |
| 05/14 | 4,800 | 5,220 | 4,760 | 5,070 | +4.11% | 469,500 | 359億5339万 | +19.24% | - | 24.73 |
| 05/13 | 4,460 | 4,870 | 4,355 | 4,870 | +8.71% | 250,800 | 345億3511万 | +17.07% | - | 23.75 |
| 05/12 | 4,240 | 4,480 | 4,235 | 4,480 | +5.66% | 152,100 | 317億6947万 | +9.51% | - | 21.85 |
| 05/11 | 4,030 | 4,500 | 4,025 | 4,240 | -9.01% | 355,300 | 300億6753万 | +5.45% | - | 20.68 |
| 05/08 | 4,550 | 4,745 | 4,445 | 4,660 | +3.79% | 201,800 | 330億4592万 | +17.68% | - | 22.73 |
| 05/07 | 4,325 | 4,540 | 4,275 | 4,490 | +2.98% | 127,900 | 318億4038万 | +15.78% | - | 21.9 |
| 05/01 | 4,405 | 4,415 | 4,240 | 4,360 | -2.46% | 113,000 | 309億1850万 | +14.53% | - | 21.26 |
| 04/30 | 4,580 | 4,600 | 4,405 | 4,470 | +1.13% | 133,000 | 316億9855万 | +19.39% | - | 21.8 |
| 04/28 | 4,425 | 4,480 | 4,315 | 4,420 | +1.14% | 97,400 | 313億4398万 | +19.69% | - | 21.56 |
| 04/27 | 4,400 | 4,520 | 4,320 | 4,370 | +2.58% | 147,300 | 309億8941万 | +20.19% | - | 21.31 |
| 04/24 | 4,415 | 4,450 | 4,135 | 4,260 | -5.33% | 215,100 | 302億936万 | +19.46% | - | 20.77 |
| 04/23 | 4,150 | 4,575 | 4,130 | 4,500 | +13.49% | 361,300 | 319億1130万 | +28.94% | - | 21.95 |
| 04/22 | 4,160 | 4,225 | 3,920 | 3,965 | -5.6% | 225,600 | 281億1740万 | +15.9% | - | 19.34 |
| 04/21 | 4,745 | 4,745 | 4,125 | 4,200 | -11.02% | 328,500 | 297億7716万 | +24.26% | - | 20.48 |
| 04/20 | 4,450 | 4,790 | 4,395 | 4,720 | +7.39% | 435,700 | 334億6385万 | +42.08% | - | 23.01 |
| 04/17 | 4,600 | 4,640 | 4,235 | 4,395 | -2.22% | 235,100 | 311億5967万 | +35.11% | - | 21.43 |
| 04/16 | 4,470 | 4,770 | 4,405 | 4,495 | -0.77% | 368,300 | 318億6865万 | +39.86% | - | 21.92 |
| 04/15 | 4,210 | 4,900 | 4,160 | 4,530 | +6.34% | 807,000 | 321億1679万 | +42.32% | - | 22.09 |
| 04/14 | 3,900 | 4,490 | 3,900 | 4,260 | +12.4% | 530,000 | 302億254万 | +34.51% | - | 20.77 |
| 04/13 | 3,940 | 3,970 | 3,745 | 3,790 | -3.32% | 151,800 | 268億7034万 | +20.13% | - | 18.48 |
| 04/10 | 4,120 | 4,145 | 3,885 | 3,920 | -2.12% | 222,400 | 277億9201万 | +23.12% | - | 19.11 |
| 04/09 | 4,115 | 4,330 | 3,860 | 4,005 | +4.3% | 714,300 | 283億9464万 | +24.11% | - | 19.53 |
| 04/08 | 3,265 | 3,840 | 3,090 | 3,840 | +22.29% | 359,100 | 272億2483万 | +17.25% | - | 18.72 |
| 04/07 | 3,030 | 3,235 | 2,902 | 3,140 | +9.94% | 193,300 | 222億6197万 | -5.51% | - | 15.31 |
| 04/06 | 2,765 | 2,879 | 2,654 | 2,856 | +3.48% | 106,000 | 202億4846万 | -16.22% | - | 13.92 |
| 04/03 | 3,255 | 3,430 | 2,702 | 2,760 | -12.1% | 260,900 | 195億6784万 | -20.87% | - | 13.46 |
| 04/02 | 2,764 | 3,250 | 2,752 | 3,140 | +14.26% | 205,300 | 222億6197万 | -12.51% | - | 15.31 |
| 04/01 | 2,700 | 2,981 | 2,600 | 2,748 | +1.51% | 84,600 | 194億8277万 | -25.39% | - | 13.4 |
| 03/31 | 2,680 | 2,794 | 2,617 | 2,707 | +3.48% | 105,100 | 191億9208万 | -28.91% | - | 20.77 |
