PBR
2020/04/03~2020/08/31
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 |
08/31 | 1,098 | 1,113 | 1,093 | 1,096 | +2.24% | 42,500 | 196億1766万 | +2.53% | 14.27 | 1.68 |
08/28 | 1,078 | 1,104 | 1,047 | 1,072 | -3.25% | 108,700 | 191億8808万 | +0.37% | 13.96 | 1.64 |
08/27 | 1,111 | 1,123 | 1,107 | 1,108 | -0.45% | 50,500 | 198億3246万 | +3.75% | 14.43 | 1.7 |
08/26 | 1,100 | 1,119 | 1,085 | 1,113 | +1.64% | 43,200 | 199億2195万 | +4.41% | 14.5 | 1.71 |
08/25 | 1,118 | 1,124 | 1,095 | 1,095 | -0.64% | 42,200 | 195億9976万 | +2.91% | 14.26 | 1.68 |
08/24 | 1,110 | 1,124 | 1,084 | 1,102 | -0.45% | 75,800 | 197億2506万 | +3.67% | 14.35 | 1.69 |
08/21 | 1,085 | 1,112 | 1,084 | 1,107 | +2.88% | 51,900 | 198億1456万 | +4.24% | 14.42 | 1.7 |
08/20 | 1,060 | 1,080 | 1,058 | 1,076 | +1.51% | 63,300 | 192億5968万 | +1.22% | 14.01 | 1.65 |
08/19 | 1,052 | 1,072 | 1,013 | 1,060 | +1.34% | 109,400 | 189億7329万 | -0.19% | 13.81 | 1.63 |
08/18 | 1,088 | 1,088 | 1,046 | 1,046 | -4.82% | 122,500 | 187億2270万 | -1.32% | 13.62 | 1.6 |
08/17 | 1,080 | 1,103 | 1,073 | 1,099 | +1.76% | 40,500 | 196億7136万 | +3.88% | 14.31 | 1.68 |
08/14 | 1,104 | 1,110 | 1,070 | 1,080 | -2.7% | 100,900 | 193億3127万 | +2.37% | 14.07 | 1.66 |
08/13 | 1,125 | 1,128 | 1,107 | 1,110 | -1.25% | 46,400 | 198億6825万 | +5.31% | 14.46 | 1.7 |
08/12 | 1,133 | 1,135 | 1,095 | 1,124 | -0.44% | 56,100 | 201億1885万 | +7.05% | 14.64 | 1.72 |
08/11 | 1,116 | 1,133 | 1,110 | 1,129 | +2.64% | 62,800 | 202億834万 | +8.14% | 14.7 | 1.73 |
08/07 | 1,090 | 1,115 | 1,084 | 1,100 | +1.57% | 47,200 | 196億8926万 | +5.87% | 14.33 | 1.69 |
08/06 | 1,066 | 1,095 | 1,052 | 1,083 | +3.04% | 49,400 | 193億8497万 | +4.54% | 14.1 | 1.66 |
08/05 | 1,015 | 1,055 | 1,002 | 1,051 | +3.65% | 50,900 | 188億1219万 | +1.64% | 13.69 | 1.61 |
08/04 | 1,012 | 1,017 | 994 | 1,014 | +2.01% | 29,900 | 181億4992万 | -1.93% | 13.21 | 1.55 |
08/03 | 963 | 994 | 963 | 994 | +4.19% | 21,600 | 177億9193万 | -4.05% | 12.95 | 1.52 |
07/31 | 994 | 995 | 954 | 954 | -4.31% | 55,100 | 170億7596万 | -8% | 12.42 | 1.46 |
07/30 | 1,022 | 1,025 | 995 | 997 | -2.45% | 42,700 | 178億4563万 | -4.23% | 12.98 | 1.53 |
07/29 | 1,041 | 1,044 | 1,015 | 1,022 | -2.94% | 37,500 | 182億9311万 | -2.11% | 13.31 | 1.57 |
07/28 | 1,059 | 1,060 | 1,042 | 1,053 | +0.29% | 23,600 | 188億4799万 | +0.77% | 13.71 | 1.61 |
07/27 | 1,051 | 1,051 | 1,034 | 1,050 | -1.13% | 29,300 | 187億9429万 | +0.38% | 13.67 | 1.61 |
07/22 | 1,072 | 1,083 | 1,061 | 1,062 | -0.93% | 31,600 | 190億909万 | +1.53% | 13.83 | 1.63 |
07/21 | 1,065 | 1,079 | 1,055 | 1,072 | +1.23% | 57,400 | 191億8808万 | +2.49% | 13.96 | 1.64 |
07/20 | 1,097 | 1,097 | 1,057 | 1,059 | -1.3% | 36,600 | 189億5539万 | +1.15% | 13.79 | 1.62 |
07/17 | 1,048 | 1,086 | 1,031 | 1,073 | +2.09% | 62,500 | 192億598万 | +2.88% | 13.97 | 1.65 |
07/16 | 1,090 | 1,100 | 1,050 | 1,051 | -4.11% | 47,600 | 188億1219万 | +1.15% | 13.69 | 1.61 |
07/15 | 1,147 | 1,150 | 1,090 | 1,096 | -1.88% | 90,800 | 196億1766万 | +5.59% | 14.27 | 1.68 |
07/14 | 1,081 | 1,132 | 1,081 | 1,117 | +5.18% | 173,200 | 199億9355万 | +7.61% | 14.55 | 1.71 |
07/13 | 1,036 | 1,103 | 1,000 | 1,062 | +5.57% | 164,600 | 190億909万 | +2.41% | 13.83 | 1.63 |
07/10 | 1,000 | 1,014 | 993 | 1,006 | +0.5% | 38,700 | 180億672万 | -3.18% | 13.1 | 1.54 |
07/09 | 1,028 | 1,029 | 1,001 | 1,001 | -2.53% | 28,400 | 179億1723万 | -3.93% | 13.04 | 1.53 |
07/08 | 1,067 | 1,070 | 1,020 | 1,027 | -0.96% | 46,900 | 183億8261万 | -1.82% | 13.38 | 1.57 |
07/07 | 1,025 | 1,045 | 988 | 1,037 | +2.78% | 49,500 | 185億6160万 | -1.14% | 13.51 | 1.59 |
07/06 | 980 | 1,020 | 980 | 1,009 | +1.61% | 29,300 | 180億6042万 | -4.27% | 13.14 | 1.55 |
07/03 | 990 | 1,009 | 976 | 993 | +0.4% | 36,900 | 177億7403万 | -6.05% | 12.93 | 1.52 |
07/02 | 1,020 | 1,045 | 985 | 989 | -2.94% | 62,500 | 177億244万 | -6.87% | 12.88 | 1.52 |
07/01 | 1,045 | 1,056 | 1,006 | 1,019 | -2.21% | 50,300 | 182億3942万 | -4.5% | 13.27 | 1.56 |
06/30 | 1,074 | 1,079 | 1,032 | 1,042 | -0.19% | 36,500 | 186億5110万 | -2.34% | 13.57 | 1.6 |
06/29 | 1,056 | 1,068 | 1,030 | 1,044 | -3.42% | 104,100 | 186億8690万 | -2.06% | 13.6 | 1.6 |
06/26 | 1,040 | 1,088 | 1,031 | 1,081 | +6.61% | 92,900 | 193億4917万 | +1.79% | 14.08 | 1.66 |
06/25 | 1,028 | 1,037 | 1,004 | 1,014 | -4.16% | 40,300 | 181億4992万 | -4.16% | 13.21 | 1.55 |
06/24 | 1,062 | 1,081 | 1,050 | 1,058 | -0.38% | 26,300 | 189億3749万 | +0.09% | 13.78 | 1.62 |
06/23 | 1,074 | 1,079 | 1,042 | 1,062 | +1.05% | 33,900 | 190億909万 | +0.85% | 13.83 | 1.63 |
06/22 | 1,065 | 1,068 | 1,046 | 1,051 | -2.05% | 30,800 | 188億1219万 | +0.19% | 13.69 | 1.61 |
06/19 | 1,060 | 1,084 | 1,048 | 1,073 | +1.51% | 41,300 | 192億598万 | +2.78% | 13.97 | 1.65 |
06/18 | 1,064 | 1,064 | 1,026 | 1,057 | +0.38% | 44,800 | 189億1959万 | +1.93% | 13.77 | 1.62 |
06/17 | 1,102 | 1,135 | 1,046 | 1,053 | -4.27% | 164,800 | 188億4799万 | +2.03% | 13.71 | 1.61 |
06/16 | 1,010 | 1,100 | 1,000 | 1,100 | +15.79% | 170,500 | 196億8926万 | +6.9% | 14.33 | 1.69 |
06/15 | 1,004 | 1,019 | 950 | 950 | -3.94% | 80,200 | 170億436万 | -7.41% | 12.37 | 1.46 |
06/12 | 976 | 1,003 | 951 | 989 | -3.13% | 105,600 | 177億244万 | -3.79% | 12.88 | 1.52 |
06/11 | 1,073 | 1,075 | 1,016 | 1,021 | -5.72% | 109,200 | 182億7521万 | -0.58% | 13.3 | 1.57 |
06/10 | 1,081 | 1,085 | 1,064 | 1,083 | -1.46% | 75,600 | 193億8497万 | +5.76% | 14.1 | 1.66 |
06/09 | 1,110 | 1,110 | 1,065 | 1,099 | -0.9% | 77,400 | 196億7136万 | +8.06% | 14.31 | 1.68 |
06/08 | 1,107 | 1,128 | 1,099 | 1,109 | +1.19% | 71,800 | 198億5036万 | +9.48% | 14.44 | 1.7 |
06/05 | 1,106 | 1,110 | 1,081 | 1,096 | -0.9% | 54,800 | 196億1766万 | +8.95% | 14.27 | 1.68 |
06/04 | 1,130 | 1,144 | 1,084 | 1,106 | +0.82% | 101,300 | 197億9666万 | +10.71% | 14.4 | 1.7 |
06/03 | 1,143 | 1,159 | 1,081 | 1,097 | -4.19% | 165,000 | 196億3556万 | +10.92% | 14.29 | 1.68 |
06/02 | 1,112 | 1,149 | 1,109 | 1,145 | +4.09% | 75,600 | 204億9473万 | +16.84% | 14.91 | 1.76 |
06/01 | 1,119 | 1,139 | 1,072 | 1,100 | -0.54% | 139,900 | 196億8926万 | +13.64% | 14.33 | 1.69 |
05/29 | 1,127 | 1,172 | 1,103 | 1,106 | -0.98% | 195,700 | 197億9666万 | +15.09% | 14.4 | 1.7 |
05/28 | 1,050 | 1,215 | 1,050 | 1,117 | +9.72% | 394,100 | 199億9355万 | +16.96% | 14.55 | 1.71 |
05/27 | 1,011 | 1,043 | 1,001 | 1,018 | +0.89% | 159,300 | 182億2152万 | +7.16% | 13.26 | 1.56 |
05/26 | 983 | 1,019 | 983 | 1,009 | +4.67% | 143,500 | 180億6042万 | +6.32% | 13.14 | 1.55 |
05/25 | 967 | 972 | 940 | 964 | -0.21% | 116,400 | 172億5495万 | +1.58% | 12.55 | 1.48 |
05/22 | 1,000 | 1,000 | 960 | 966 | -2.91% | 62,900 | 172億9075万 | +1.68% | 12.58 | 1.48 |
05/21 | 981 | 1,025 | 981 | 995 | +2.58% | 109,800 | 178億983万 | +4.52% | 12.96 | 1.53 |
05/20 | 974 | 974 | 950 | 970 | +2.75% | 51,800 | 173億6235万 | +2.21% | 12.63 | 1.49 |
05/19 | 933 | 962 | 923 | 944 | +2.39% | 55,300 | 168億9697万 | -0.21% | 12.29 | 1.45 |
05/18 | 916 | 931 | 911 | 922 | +0.77% | 41,400 | 165億318万 | -2.33% | 12.01 | 1.41 |
05/15 | 964 | 966 | 884 | 915 | -2.03% | 69,900 | 163億7788万 | -2.87% | 11.92 | 1.4 |
05/14 | 989 | 989 | 925 | 934 | -4.69% | 62,400 | 167億1797万 | -0.43% | 12.16 | 1.43 |
05/13 | 1,001 | 1,001 | 963 | 980 | -3.16% | 45,200 | 175億4134万 | +5.26% | 12.76 | 1.5 |
05/12 | 1,002 | 1,020 | 994 | 1,012 | -0.2% | 68,000 | 181億1412万 | +9.52% | 13.18 | 1.55 |
05/11 | 961 | 1,014 | 961 | 1,014 | +5.52% | 116,000 | 181億4992万 | +10.22% | 13.21 | 1.55 |
05/08 | 926 | 969 | 926 | 961 | +3.22% | 74,700 | 172億125万 | +4.8% | 12.52 | 1.47 |
05/07 | 911 | 944 | 910 | 931 | +0.54% | 61,700 | 166億6427万 | +2.42% | 12.13 | 1.43 |
05/01 | 967 | 972 | 908 | 926 | -5.51% | 114,700 | 165億7478万 | +3% | 12.06 | 1.42 |
04/30 | 1,011 | 1,017 | 977 | 980 | +3.7% | 113,600 | 175億4134万 | +10.24% | 12.76 | 1.5 |
04/28 | 925 | 954 | 900 | 945 | +3.85% | 186,500 | 169億1486万 | +7.39% | 12.31 | 1.45 |
04/27 | 862 | 934 | 855 | 910 | +5.57% | 118,800 | 162億8839万 | +4.48% | 11.85 | 1.4 |
04/24 | 870 | 871 | 845 | 862 | -2.27% | 46,100 | 154億2922万 | +0.12% | 11.23 | 1.32 |
04/23 | 859 | 888 | 850 | 882 | +4.26% | 41,600 | 157億8721万 | +3.76% | 11.49 | 1.35 |
04/22 | 882 | 883 | 838 | 846 | -6.62% | 78,500 | 151億4283万 | +0.48% | 11.02 | 1.3 |
04/21 | 959 | 959 | 882 | 906 | -5.53% | 98,900 | 162億1679万 | +8.37% | 11.8 | 1.39 |
04/20 | 989 | 991 | 951 | 959 | -2.94% | 103,600 | 171億6546万 | +15.82% | 12.49 | 1.47 |
04/17 | 1,002 | 1,017 | 973 | 988 | -1.4% | 66,500 | 176億8454万 | +20.63% | 12.87 | 1.51 |
04/16 | 994 | 1,014 | 970 | 1,002 | -1.67% | 59,000 | 179億3513万 | +22.94% | 13.05 | 1.54 |
04/15 | 976 | 1,039 | 964 | 1,019 | +3.87% | 115,500 | 182億3942万 | +25.8% | 13.27 | 1.56 |
04/14 | 995 | 1,000 | 920 | 981 | -2.87% | 218,600 | 175億5924万 | +21.26% | 12.78 | 1.5 |
04/13 | 939 | 1,042 | 935 | 1,010 | +10.38% | 180,400 | 180億7832万 | +25% | 13.15 | 1.55 |
04/10 | 901 | 920 | 873 | 915 | +1.55% | 67,400 | 163億7788万 | +12.82% | 11.92 | 1.4 |
04/09 | 889 | 903 | 865 | 901 | +1.24% | 59,800 | 161億2729万 | +9.88% | 11.73 | 1.38 |
04/08 | 875 | 894 | 820 | 890 | +1.71% | 90,700 | 159億3040万 | +7.1% | 11.59 | 1.36 |
04/07 | 890 | 890 | 840 | 875 | +5.42% | 104,300 | 156億6191万 | +3.55% | 11.4 | 1.34 |
04/06 | 765 | 895 | 717 | 830 | +10.67% | 179,000 | 148億5644万 | -3.71% | 10.81 | 1.27 |
04/03 | 803 | 858 | 749 | 750 | -6.48% | 115,200 | 134億2449万 | -14.38% | 9.77 | 1.15 |